588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,184500,50608440,5160,5160,5160,5160,1924
|
|
20241029,184400,50608440,5160,5160,5160,5160,0
|
|
20241029,184300,50608440,5160,5160,5160,5160,0
|
|
20241029,184200,50608440,5160,5160,5160,5160,0
|
|
20241029,184100,50608440,5160,5160,5160,5160,0
|
|
20241029,184000,50608440,5160,5160,5160,5160,0
|
|
20241029,183900,50608440,5160,5160,5160,5160,0
|
|
20241029,183800,50608440,5160,5160,5160,5160,0
|
|
20241029,183700,50608440,5160,5160,5160,5160,0
|
|
20241029,183600,50608440,5160,5160,5160,5160,0
|
|
20241029,183500,50608440,5160,5160,5160,5160,0
|
|
20241029,183400,50608440,5160,5160,5160,5160,0
|
|
20241029,183300,50608440,5160,5160,5160,5160,0
|
|
20241029,183200,50608440,5160,5160,5160,5160,0
|
|
20241029,183100,50608440,5160,5160,5160,5160,0
|
|
20241029,183000,50608440,5160,5160,5160,5160,0
|
|
20241029,182900,50608440,5160,5160,5160,5160,0
|
|
20241029,182800,50608440,5160,5160,5160,5160,0
|
|
20241029,182700,50608440,5160,5160,5160,5160,0
|
|
20241029,182600,50608440,5160,5160,5160,5160,0
|
|
20241029,182500,50608440,5160,5160,5160,5160,0
|
|
20241029,182400,50608440,5160,5160,5160,5160,0
|
|
20241029,182300,50608440,5160,5160,5160,5160,0
|
|
20241029,182200,50608440,5160,5160,5160,5160,0
|
|
20241029,182100,50608440,5160,5160,5160,5160,0
|
|
20241029,182000,50608440,5160,5160,5160,5160,0
|
|
20241029,181900,50608440,5160,5160,5160,5160,0
|
|
20241029,181800,50608440,5160,5160,5160,5160,0
|
|
20241029,181700,50608440,5160,5160,5160,5160,0
|
|
20241029,181600,50608440,5160,5160,5160,5160,0
|
|
20241029,181500,50608440,5160,5160,5160,5160,1924
|
|
20241029,181400,50608440,5160,5160,5160,5160,0
|
|
20241029,181300,50608440,5160,5160,5160,5160,0
|
|
20241029,181200,50608440,5160,5160,5160,5160,0
|
|
20241029,181100,50608440,5160,5160,5160,5160,0
|
|
20241029,181000,50608440,5160,5160,5160,5160,0
|
|
20241029,180900,50608440,5160,5160,5160,5160,0
|
|
20241029,180800,50608440,5160,5160,5160,5160,0
|
|
20241029,180700,50608440,5160,5160,5160,5160,0
|
|
20241029,180600,50608440,5160,5160,5160,5160,0
|
|
20241029,180500,50608440,5160,5160,5160,5160,0
|
|
20241029,180400,50608440,5160,5160,5160,5160,0
|
|
20241029,180300,50608440,5160,5160,5160,5160,0
|
|
20241029,180200,50608440,5160,5160,5160,5160,0
|
|
20241029,180100,50608440,5160,5160,5160,5160,0
|
|
20241029,180000,50608440,5160,5160,5160,5160,0
|
|
20241029,175900,50608440,5160,5160,5160,5160,0
|
|
20241029,175800,50608440,5160,5160,5160,5160,0
|
|
20241029,175700,50608440,5160,5160,5160,5160,0
|
|
20241029,175600,50608440,5160,5160,5160,5160,0
|
|
20241029,175500,50608440,5160,5160,5160,5160,0
|
|
20241029,175400,50608440,5160,5160,5160,5160,0
|
|
20241029,175300,50608440,5160,5160,5160,5160,0
|
|
20241029,175200,50608440,5160,5160,5160,5160,0
|
|
20241029,175100,50608440,5160,5160,5160,5160,0
|
|
20241029,175000,50608440,5160,5160,5160,5160,0
|
|
20241029,174900,50608440,5160,5160,5160,5160,0
|
|
20241029,174800,50608440,5160,5160,5160,5160,0
|
|
20241029,174700,50608440,5160,5160,5160,5160,0
|
|
20241029,174600,50608440,5160,5160,5160,5160,0
|
|
20241029,174500,50608440,5160,5160,5160,5160,1924
|
|
20241029,174400,50608440,5160,5160,5160,5160,0
|
|
20241029,174300,50608440,5160,5160,5160,5160,0
|
|
20241029,174200,50608440,5160,5160,5160,5160,0
|
|
20241029,174100,50608440,5160,5160,5160,5160,0
|
|
20241029,174000,50608440,5160,5160,5160,5160,0
|
|
20241029,173900,50608440,5160,5160,5160,5160,0
|
|
20241029,173800,50608440,5160,5160,5160,5160,0
|
|
20241029,173700,50608440,5160,5160,5160,5160,0
|
|
20241029,173600,50608440,5160,5160,5160,5160,0
|
|
20241029,173500,50608440,5160,5160,5160,5160,0
|
|
20241029,173400,50608440,5160,5160,5160,5160,0
|
|
20241029,173300,50608440,5160,5160,5160,5160,0
|
|
20241029,173200,50608440,5160,5160,5160,5160,0
|
|
20241029,173100,50608440,5160,5160,5160,5160,0
|
|
20241029,173000,50608440,5160,5160,5160,5160,0
|
|
20241029,172900,50608440,5160,5160,5160,5160,0
|
|
20241029,172800,50608440,5160,5160,5160,5160,0
|
|
20241029,172700,50608440,5160,5160,5160,5160,0
|
|
20241029,172600,50608440,5160,5160,5160,5160,0
|
|
20241029,172500,50608440,5160,5160,5160,5160,0
|
|
20241029,172400,50608440,5160,5160,5160,5160,0
|
|
20241029,172300,50608440,5160,5160,5160,5160,0
|
|
20241029,172200,50608440,5160,5160,5160,5160,0
|
|
20241029,172100,50608440,5160,5160,5160,5160,0
|
|
20241029,172000,50608440,5160,5160,5160,5160,0
|
|
20241029,171900,50608440,5160,5160,5160,5160,0
|
|
20241029,171800,50608440,5160,5160,5160,5160,0
|
|
20241029,171700,50608440,5160,5160,5160,5160,0
|
|
20241029,171600,50608440,5160,5160,5160,5160,0
|
|
20241029,171500,50608440,5160,5160,5160,5160,1924
|
|
20241029,171400,50608440,5160,5160,5160,5160,0
|
|
20241029,171300,50608440,5160,5160,5160,5160,0
|
|
20241029,171200,50608440,5160,5160,5160,5160,0
|
|
20241029,171100,50608440,5160,5160,5160,5160,0
|
|
20241029,171000,50608440,5160,5160,5160,5160,0
|
|
20241029,170900,50608440,5160,5160,5160,5160,0
|
|
20241029,170800,50608440,5160,5160,5160,5160,0
|
|
20241029,170700,50608440,5160,5160,5160,5160,0
|
|
20241029,170600,50608440,5160,5160,5160,5160,0
|
|
20241029,170500,50608440,5160,5160,5160,5160,0
|
|
20241029,170400,50608440,5160,5160,5160,5160,0
|
|
20241029,170300,50608440,5160,5160,5160,5160,0
|
|
20241029,170200,50608440,5160,5160,5160,5160,0
|
|
20241029,170100,50608440,5160,5160,5160,5160,0
|
|
20241029,170000,50608440,5160,5160,5160,5160,0
|
|
20241029,165900,50608440,5160,5160,5160,5160,0
|
|
20241029,165800,50608440,5160,5160,5160,5160,0
|
|
20241029,165700,50608440,5160,5160,5160,5160,0
|
|
20241029,165600,50608440,5160,5160,5160,5160,0
|
|
20241029,165500,50608440,5160,5160,5160,5160,0
|
|
20241029,165400,50608440,5160,5160,5160,5160,0
|
|
20241029,165300,50608440,5160,5160,5160,5160,0
|
|
20241029,165200,50608440,5160,5160,5160,5160,0
|
|
20241029,165100,50608440,5160,5160,5160,5160,0
|
|
20241029,165000,50608440,5160,5160,5160,5160,0
|
|
20241029,164900,50608440,5160,5160,5160,5160,0
|
|
20241029,164800,50608440,5160,5160,5160,5160,0
|
|
20241029,164700,50608440,5160,5160,5160,5160,0
|
|
20241029,164600,50608440,5160,5160,5160,5160,0
|
|
20241029,164500,50608440,5160,5160,5160,5160,1924
|
|
20241029,164400,50608440,5160,5160,5160,5160,0
|
|
20241029,164300,50608440,5160,5160,5160,5160,0
|
|
20241029,164200,50608440,5160,5160,5160,5160,0
|
|
20241029,164100,50608440,5160,5160,5160,5160,0
|
|
20241029,164000,50608440,5160,5160,5160,5160,0
|
|
20241029,163900,50608440,5160,5160,5160,5160,0
|
|
20241029,163800,50608440,5160,5160,5160,5160,0
|
|
20241029,163700,50608440,5160,5160,5160,5160,0
|
|
20241029,163600,50608440,5160,5160,5160,5160,0
|
|
20241029,163500,50608440,5160,5160,5160,5160,0
|
|
20241029,163400,50608440,5160,5160,5160,5160,0
|
|
20241029,163300,50608440,5160,5160,5160,5160,0
|
|
20241029,163200,50608440,5160,5160,5160,5160,0
|
|
20241029,163100,50608440,5160,5160,5160,5160,0
|
|
20241029,163000,50608440,5160,5160,5160,5160,0
|
|
20241029,162900,50608440,5160,5160,5160,5160,0
|
|
20241029,162800,50608440,5160,5160,5160,5160,0
|
|
20241029,162700,50608440,5160,5160,5160,5160,0
|
|
20241029,162600,50608440,5160,5160,5160,5160,0
|
|
20241029,162500,50608440,5160,5160,5160,5160,0
|
|
20241029,162400,50608440,5160,5160,5160,5160,0
|
|
20241029,162300,50608440,5160,5160,5160,5160,0
|
|
20241029,162200,50608440,5160,5160,5160,5160,0
|
|
20241029,162100,50608440,5160,5160,5160,5160,0
|
|
20241029,162000,50608440,5160,5160,5160,5160,0
|
|
20241029,161900,50608440,5160,5160,5160,5160,0
|
|
20241029,161800,50608440,5160,5160,5160,5160,0
|
|
20241029,161700,50608440,5160,5160,5160,5160,0
|
|
20241029,161600,50608440,5160,5160,5160,5160,0
|
|
20241029,161500,50608440,5160,5160,5160,5160,1924
|
|
20241029,161400,50608440,5160,5160,5160,5160,0
|
|
20241029,161300,50608440,5160,5160,5160,5160,0
|
|
20241029,161200,50608440,5160,5160,5160,5160,0
|
|
20241029,161100,50608440,5160,5160,5160,5160,0
|
|
20241029,161000,50608440,5160,5160,5160,5160,0
|
|
20241029,160900,50608440,5160,5160,5160,5160,0
|
|
20241029,160800,50608440,5160,5160,5160,5160,0
|
|
20241029,160700,50608440,5160,5160,5160,5160,0
|
|
20241029,160600,50608440,5160,5160,5160,5160,0
|
|
20241029,160500,50608440,5160,5160,5160,5160,0
|
|
20241029,160400,50608440,5160,5160,5160,5160,0
|
|
20241029,160300,50608440,5160,5160,5160,5160,0
|
|
20241029,160200,50608440,5160,5160,5160,5160,0
|
|
20241029,160100,50608440,5160,5160,5160,5160,0
|
|
20241029,160000,50608440,5160,5160,5160,5160,0
|
|
20241029,155900,50608440,5160,5160,5160,5160,0
|
|
20241029,155800,50608440,5160,5160,5160,5160,0
|
|
20241029,155700,50608440,5160,5160,5160,5160,0
|
|
20241029,155600,50608440,5160,5160,5160,5160,0
|
|
20241029,155500,50608440,5160,5160,5160,5160,0
|
|
20241029,155400,50608440,5160,5160,5160,5160,0
|
|
20241029,155300,50608440,5160,5160,5160,5160,0
|
|
20241029,155200,50608440,5160,5160,5160,5160,0
|
|
20241029,155100,50608440,5160,5160,5160,5160,0
|
|
20241029,155000,50608440,5160,5160,5160,5160,0
|
|
20241029,154900,50608440,5160,5160,5160,5160,0
|
|
20241029,154800,50608440,5160,5160,5160,5160,0
|
|
20241029,154700,50608440,5160,5160,5160,5160,0
|
|
20241029,154600,50608440,5160,5160,5160,5160,0
|
|
20241029,154500,50608440,5160,5160,5160,5160,1924
|
|
20241029,154400,50608440,5160,5160,5160,5160,0
|
|
20241029,154300,50608440,5160,5160,5160,5160,0
|
|
20241029,154200,50608440,5160,5160,5160,5160,0
|
|
20241029,154100,50608440,5160,5160,5160,5160,0
|
|
20241029,154000,50608440,5160,5160,5160,5160,0
|
|
20241029,153900,50608440,5160,5160,5160,5160,0
|
|
20241029,153800,50608440,5160,5160,5160,5160,0
|
|
20241029,153700,50608440,5160,5160,5160,5160,0
|
|
20241029,153600,50608440,5160,5160,5160,5160,0
|
|
20241029,153500,50608440,5160,5160,5160,5160,0
|
|
20241029,153400,50608440,5160,5160,5160,5160,0
|
|
20241029,153300,50608440,5160,5160,5160,5160,0
|
|
20241029,153200,50608440,5160,5160,5160,5160,0
|
|
20241029,153100,50608440,5160,5160,5160,5160,0
|
|
20241029,153000,50608440,5160,5160,5160,5160,1924
|
|
20241029,152900,40680600,5160,5160,5160,5160,0
|
|
20241029,152800,40680600,5160,5160,5160,5160,0
|
|
20241029,152700,40680600,5160,5160,5160,5160,0
|
|
20241029,152600,40680600,5160,5160,5160,5160,0
|
|
20241029,152500,40680600,5160,5160,5160,5160,0
|
|
20241029,152400,40680600,5160,5160,5160,5160,0
|
|
20241029,152300,40680600,5160,5160,5160,5160,0
|
|
20241029,152200,40680600,5160,5160,5160,5160,0
|
|
20241029,152100,40680600,5160,5160,5160,5160,0
|
|
20241029,152000,40680600,5160,5160,5160,5160,0
|
|
20241029,151900,40680600,5160,5160,5160,5160,40
|
|
20241029,151800,40474200,5160,5160,5160,5160,0
|
|
20241029,151700,40474200,5160,5160,5160,5160,0
|
|
20241029,151600,40474200,5160,5160,5160,5160,0
|
|
20241029,151500,40474200,5160,5160,5160,5160,10
|
|
20241029,151400,40422600,5160,5160,5160,5160,0
|
|
20241029,151300,40422600,5160,5160,5160,5160,0
|
|
20241029,151200,40422600,5160,5160,5160,5160,0
|
|
20241029,151100,40422600,5160,5160,5160,5160,0
|
|
20241029,151000,40422600,5160,5160,5160,5160,39
|
|
20241029,150900,40221360,5160,5160,5160,5160,0
|
|
20241029,150800,40221360,5160,5160,5160,5160,0
|
|
20241029,150700,40221360,5160,5160,5160,5160,25
|
|
20241029,150600,40092360,5160,5160,5160,5160,0
|
|
20241029,150500,40092360,5160,5160,5160,5160,387
|
|
20241029,150400,38095440,5160,5160,5160,5160,0
|
|
20241029,150300,38095440,5160,5160,5160,5160,0
|
|
20241029,150200,38095440,5160,5160,5160,5160,0
|
|
20241029,150100,38095440,5160,5160,5160,5160,0
|
|
20241029,150000,38095440,5160,5160,5160,5160,0
|
|
20241029,145900,38095440,5160,5160,5160,5160,0
|
|
20241029,145800,38095440,5160,5160,5160,5160,0
|
|
20241029,145700,38095440,5160,5160,5160,5160,0
|
|
20241029,145600,38095440,5160,5160,5160,5160,0
|
|
20241029,145500,38095440,5160,5160,5160,5160,0
|
|
20241029,145400,38095440,5160,5160,5160,5160,0
|
|
20241029,145300,38095440,5160,5160,5160,5160,0
|
|
20241029,145200,38095440,5160,5160,5160,5160,0
|
|
20241029,145100,38095440,5160,5160,5160,5160,0
|
|
20241029,145000,38095440,5160,5160,5160,5160,0
|
|
20241029,144900,38095440,5160,5160,5160,5160,0
|
|
20241029,144800,38095440,5160,5160,5160,5160,0
|
|
20241029,144700,38095440,5160,5160,5160,5160,0
|
|
20241029,144600,38095440,5160,5160,5160,5160,0
|
|
20241029,144500,38095440,5160,5160,5160,5160,11
|
|
20241029,144400,38038680,5160,5160,5160,5160,0
|
|
20241029,144300,38038680,5160,5160,5160,5160,0
|
|
20241029,144200,38038680,5160,5160,5160,5160,0
|
|
20241029,144100,38038680,5160,5160,5160,5160,0
|
|
20241029,144000,38038680,5160,5160,5160,5160,0
|
|
20241029,143900,38038680,5160,5160,5160,5160,0
|
|
20241029,143800,38038680,5160,5160,5160,5160,0
|
|
20241029,143700,38038680,5160,5150,5160,5150,2
|
|
20241029,143600,38028370,5160,5160,5160,5160,0
|
|
20241029,143500,38028370,5160,5160,5160,5160,0
|
|
20241029,143400,38028370,5160,5160,5160,5160,0
|
|
20241029,143300,38028370,5160,5160,5160,5160,0
|
|
20241029,143200,38028370,5160,5160,5160,5160,0
|
|
20241029,143100,38028370,5160,5160,5160,5160,0
|
|
20241029,143000,38028370,5160,5160,5160,5160,0
|
|
20241029,142900,38028370,5160,5160,5160,5160,0
|
|
20241029,142800,38028370,5160,5160,5160,5160,0
|
|
20241029,142700,38028370,5160,5160,5160,5160,0
|
|
20241029,142600,38028370,5160,5160,5160,5160,0
|
|
20241029,142500,38028370,5160,5160,5160,5160,0
|
|
20241029,142400,38028370,5160,5160,5160,5160,0
|
|
20241029,142300,38028370,5160,5160,5160,5160,0
|
|
20241029,142200,38028370,5160,5160,5160,5160,0
|
|
20241029,142100,38028370,5160,5160,5160,5160,0
|
|
20241029,142000,38028370,5160,5160,5160,5160,0
|
|
20241029,141900,38028370,5160,5160,5160,5160,0
|
|
20241029,141800,38028370,5160,5160,5160,5160,0
|
|
20241029,141700,38028370,5160,5160,5160,5160,0
|
|
20241029,141600,38028370,5160,5160,5160,5160,0
|
|
20241029,141500,38028370,5160,5160,5160,5160,0
|
|
20241029,141400,38028370,5160,5160,5160,5160,0
|
|
20241029,141300,38028370,5160,5160,5160,5160,0
|
|
20241029,141200,38028370,5160,5160,5160,5160,0
|
|
20241029,141100,38028370,5160,5160,5160,5160,0
|
|
20241029,141000,38028370,5160,5160,5160,5160,0
|
|
20241029,140900,38028370,5160,5160,5160,5160,0
|
|
20241029,140800,38028370,5160,5160,5160,5160,0
|
|
20241029,140700,38028370,5160,5160,5160,5160,0
|
|
20241029,140600,38028370,5160,5160,5160,5160,0
|
|
20241029,140500,38028370,5160,5160,5160,5160,0
|
|
20241029,140400,38028370,5160,5160,5160,5160,0
|
|
20241029,140300,38028370,5160,5160,5160,5160,0
|
|
20241029,140200,38028370,5160,5160,5160,5160,0
|
|
20241029,140100,38028370,5160,5160,5160,5160,0
|
|
20241029,140000,38028370,5160,5160,5160,5160,0
|
|
20241029,135900,38028370,5160,5160,5160,5160,0
|
|
20241029,135800,38028370,5160,5160,5160,5160,0
|
|
20241029,135700,38028370,5160,5160,5160,5160,0
|
|
20241029,135600,38028370,5160,5160,5160,5160,0
|
|
20241029,135500,38028370,5160,5160,5160,5160,0
|
|
20241029,135400,38028370,5160,5160,5160,5160,0
|
|
20241029,135300,38028370,5160,5160,5160,5160,0
|
|
20241029,135200,38028370,5160,5160,5160,5160,0
|
|
20241029,135100,38028370,5160,5160,5160,5160,0
|
|
20241029,135000,38028370,5160,5160,5160,5160,0
|
|
20241029,134900,38028370,5160,5160,5160,5160,0
|
|
20241029,134800,38028370,5160,5160,5160,5160,19
|
|
20241029,134700,37930330,5150,5150,5150,5150,0
|
|
20241029,134600,37930330,5150,5150,5150,5150,0
|
|
20241029,134500,37930330,5150,5150,5150,5150,0
|
|
20241029,134400,37930330,5150,5150,5150,5150,0
|
|
20241029,134300,37930330,5150,5150,5150,5150,0
|
|
20241029,134200,37930330,5150,5150,5150,5150,0
|
|
20241029,134100,37930330,5150,5150,5150,5150,0
|
|
20241029,134000,37930330,5150,5150,5150,5150,0
|
|
20241029,133900,37930330,5150,5150,5150,5150,0
|
|
20241029,133800,37930330,5150,5150,5150,5150,0
|
|
20241029,133700,37930330,5150,5150,5150,5150,0
|
|
20241029,133600,37930330,5150,5150,5150,5150,0
|
|
20241029,133500,37930330,5150,5150,5150,5150,17
|
|
20241029,133400,37842780,5150,5150,5150,5150,42
|
|
20241029,133300,37626480,5160,5160,5160,5160,0
|
|
20241029,133200,37626480,5160,5160,5160,5160,0
|
|
20241029,133100,37626480,5160,5160,5160,5160,0
|
|
20241029,133000,37626480,5160,5160,5160,5160,0
|
|
20241029,132900,37626480,5160,5160,5160,5160,0
|
|
20241029,132800,37626480,5160,5160,5160,5160,0
|
|
20241029,132700,37626480,5160,5160,5160,5160,0
|
|
20241029,132600,37626480,5160,5160,5160,5160,0
|
|
20241029,132500,37626480,5160,5140,5160,5140,243
|
|
20241029,132400,36374250,5140,5140,5140,5140,0
|
|
20241029,132300,36374250,5140,5140,5140,5140,0
|
|
20241029,132200,36374250,5140,5140,5140,5140,0
|
|
20241029,132100,36374250,5140,5140,5140,5140,0
|
|
20241029,132000,36374250,5140,5140,5140,5140,0
|
|
20241029,131900,36374250,5140,5140,5140,5140,0
|
|
20241029,131800,36374250,5140,5140,5140,5140,0
|
|
20241029,131700,36374250,5140,5140,5140,5140,0
|
|
20241029,131600,36374250,5140,5140,5140,5140,0
|
|
20241029,131500,36374250,5140,5140,5140,5140,0
|
|
20241029,131400,36374250,5140,5140,5140,5140,0
|
|
20241029,131300,36374250,5140,5140,5140,5140,0
|
|
20241029,131200,36374250,5140,5140,5140,5140,0
|
|
20241029,131100,36374250,5140,5140,5140,5140,6
|
|
20241029,131000,36343410,5140,5140,5140,5140,0
|
|
20241029,130900,36343410,5140,5140,5140,5140,0
|
|
20241029,130800,36343410,5140,5140,5140,5140,63
|
|
20241029,130700,36019590,5130,5130,5130,5130,0
|
|
20241029,130600,36019590,5130,5130,5130,5130,1
|
|
20241029,130500,36014460,5120,5120,5120,5120,0
|
|
20241029,130400,36014460,5120,5120,5120,5120,0
|
|
20241029,130300,36014460,5120,5120,5120,5120,0
|
|
20241029,130200,36014460,5120,5120,5120,5120,0
|
|
20241029,130100,36014460,5120,5120,5120,5120,0
|
|
20241029,130000,36014460,5120,5120,5120,5120,0
|
|
20241029,125900,36014460,5120,5120,5120,5120,0
|
|
20241029,125800,36014460,5120,5120,5120,5120,0
|
|
20241029,125700,36014460,5120,5120,5120,5120,0
|
|
20241029,125600,36014460,5120,5120,5120,5120,0
|
|
20241029,125500,36014460,5120,5120,5120,5120,28
|
|
20241029,125400,35871100,5140,5140,5140,5140,65
|
|
20241029,125300,35537000,5140,5140,5140,5140,0
|
|
20241029,125200,35537000,5140,5140,5140,5140,0
|
|
20241029,125100,35537000,5140,5140,5140,5140,0
|
|
20241029,125000,35537000,5140,5140,5140,5140,0
|
|
20241029,124900,35537000,5140,5140,5140,5140,0
|
|
20241029,124800,35537000,5140,5140,5140,5140,0
|
|
20241029,124700,35537000,5140,5140,5140,5140,0
|
|
20241029,124600,35537000,5140,5140,5140,5140,0
|
|
20241029,124500,35537000,5140,5140,5140,5140,0
|
|
20241029,124400,35537000,5140,5140,5140,5140,0
|
|
20241029,124300,35537000,5140,5140,5140,5140,0
|
|
20241029,124200,35537000,5140,5140,5140,5140,0
|
|
20241029,124100,35537000,5140,5140,5140,5140,31
|
|
20241029,124000,35377660,5110,5110,5110,5110,0
|
|
20241029,123900,35377660,5110,5110,5110,5110,0
|
|
20241029,123800,35377660,5110,5110,5110,5110,0
|
|
20241029,123700,35377660,5110,5110,5110,5110,0
|
|
20241029,123600,35377660,5110,5110,5110,5110,0
|
|
20241029,123500,35377660,5110,5110,5110,5110,0
|
|
20241029,123400,35377660,5110,5110,5110,5110,0
|
|
20241029,123300,35377660,5110,5110,5110,5110,0
|
|
20241029,123200,35377660,5110,5110,5110,5110,0
|
|
20241029,123100,35377660,5110,5110,5110,5110,0
|
|
20241029,123000,35377660,5110,5110,5110,5110,0
|
|
20241029,122900,35377660,5110,5110,5110,5110,0
|
|
20241029,122800,35377660,5110,5110,5110,5110,0
|
|
20241029,122700,35377660,5110,5110,5110,5110,0
|
|
20241029,122600,35377660,5110,5110,5110,5110,0
|
|
20241029,122500,35377660,5110,5110,5110,5110,0
|
|
20241029,122400,35377660,5110,5110,5110,5110,0
|
|
20241029,122300,35377660,5110,5110,5110,5110,0
|
|
20241029,122200,35377660,5110,5110,5110,5110,0
|
|
20241029,122100,35377660,5110,5110,5110,5110,0
|
|
20241029,122000,35377660,5110,5110,5110,5110,0
|
|
20241029,121900,35377660,5110,5110,5110,5110,0
|
|
20241029,121800,35377660,5110,5110,5110,5110,0
|
|
20241029,121700,35377660,5110,5110,5110,5110,0
|
|
20241029,121600,35377660,5110,5110,5110,5110,0
|
|
20241029,121500,35377660,5110,5110,5110,5110,0
|
|
20241029,121400,35377660,5110,5110,5110,5110,0
|
|
20241029,121300,35377660,5110,5110,5110,5110,208
|
|
20241029,121200,34314780,5110,5110,5110,5110,0
|
|
20241029,121100,34314780,5110,5110,5110,5110,0
|
|
20241029,121000,34314780,5110,5110,5110,5110,0
|
|
20241029,120900,34314780,5110,5110,5110,5110,0
|
|
20241029,120800,34314780,5110,5110,5110,5110,0
|
|
20241029,120700,34314780,5110,5110,5110,5110,0
|
|
20241029,120600,34314780,5110,5110,5110,5110,87
|
|
20241029,120500,33870210,5110,5110,5110,5110,0
|
|
20241029,120400,33870210,5110,5120,5120,5110,30
|
|
20241029,120300,33716720,5150,5150,5150,5150,0
|
|
20241029,120200,33716720,5150,5150,5150,5150,0
|
|
20241029,120100,33716720,5150,5150,5150,5150,0
|
|
20241029,120000,33716720,5150,5150,5150,5150,9
|
|
20241029,115900,33670370,5140,5140,5140,5140,11
|
|
20241029,115800,33613830,5150,5150,5150,5150,0
|
|
20241029,115700,33613830,5150,5150,5150,5150,0
|
|
20241029,115600,33613830,5150,5150,5150,5150,0
|
|
20241029,115500,33613830,5150,5150,5150,5150,0
|
|
20241029,115400,33613830,5150,5150,5150,5150,0
|
|
20241029,115300,33613830,5150,5150,5150,5150,0
|
|
20241029,115200,33613830,5150,5150,5150,5150,0
|
|
20241029,115100,33613830,5150,5150,5150,5150,0
|
|
20241029,115000,33613830,5150,5150,5150,5150,0
|
|
20241029,114900,33613830,5150,5110,5150,5110,586
|
|
20241029,114800,30602280,5110,5110,5110,5110,0
|
|
20241029,114700,30602280,5110,5110,5110,5110,0
|
|
20241029,114600,30602280,5110,5110,5110,5110,0
|
|
20241029,114500,30602280,5110,5110,5110,5110,0
|
|
20241029,114400,30602280,5110,5110,5110,5110,0
|
|
20241029,114300,30602280,5110,5110,5110,5110,0
|
|
20241029,114200,30602280,5110,5110,5110,5110,0
|
|
20241029,114100,30602280,5110,5110,5110,5110,0
|
|
20241029,114000,30602280,5110,5110,5110,5110,1016
|
|
20241029,113900,25410520,5100,5100,5100,5100,0
|
|
20241029,113800,25410520,5100,5100,5100,5100,0
|
|
20241029,113700,25410520,5100,5100,5100,5100,0
|
|
20241029,113600,25410520,5100,5100,5100,5100,0
|
|
20241029,113500,25410520,5100,5100,5100,5100,0
|
|
20241029,113400,25410520,5100,5100,5100,5100,0
|
|
20241029,113300,25410520,5100,5100,5100,5100,0
|
|
20241029,113200,25410520,5100,5100,5100,5100,0
|
|
20241029,113100,25410520,5100,5100,5100,5100,0
|
|
20241029,113000,25410520,5100,5100,5100,5100,0
|
|
20241029,112900,25410520,5100,5100,5100,5100,0
|
|
20241029,112800,25410520,5100,5100,5100,5100,0
|
|
20241029,112700,25410520,5100,5100,5100,5100,0
|
|
20241029,112600,25410520,5100,5100,5100,5100,0
|
|
20241029,112500,25410520,5100,5100,5100,5100,0
|
|
20241029,112400,25410520,5100,5100,5100,5100,0
|
|
20241029,112300,25410520,5100,5100,5100,5100,0
|
|
20241029,112200,25410520,5100,5100,5100,5100,0
|
|
20241029,112100,25410520,5100,5100,5100,5100,1
|
|
20241029,112000,25405420,5110,5110,5110,5110,0
|
|
20241029,111900,25405420,5110,5110,5110,5110,0
|
|
20241029,111800,25405420,5110,5110,5110,5110,0
|
|
20241029,111700,25405420,5110,5110,5110,5110,0
|
|
20241029,111600,25405420,5110,5110,5110,5110,0
|
|
20241029,111500,25405420,5110,5110,5110,5110,0
|
|
20241029,111400,25405420,5110,5110,5110,5110,0
|
|
20241029,111300,25405420,5110,5110,5110,5110,0
|
|
20241029,111200,25405420,5110,5110,5110,5110,0
|
|
20241029,111100,25405420,5110,5110,5110,5110,0
|
|
20241029,111000,25405420,5110,5110,5110,5110,0
|
|
20241029,110900,25405420,5110,5110,5110,5110,0
|
|
20241029,110800,25405420,5110,5110,5110,5110,0
|
|
20241029,110700,25405420,5110,5110,5110,5110,0
|
|
20241029,110600,25405420,5110,5110,5110,5110,0
|
|
20241029,110500,25405420,5110,5110,5110,5110,0
|
|
20241029,110400,25405420,5110,5110,5110,5110,0
|
|
20241029,110300,25405420,5110,5110,5110,5110,0
|
|
20241029,110200,25405420,5110,5110,5110,5110,0
|
|
20241029,110100,25405420,5110,5110,5110,5110,0
|
|
20241029,110000,25405420,5110,5110,5110,5110,0
|
|
20241029,105900,25405420,5110,5110,5110,5110,0
|
|
20241029,105800,25405420,5110,5110,5110,5110,0
|
|
20241029,105700,25405420,5110,5110,5110,5110,50
|
|
20241029,105600,25149920,5110,5110,5110,5110,0
|
|
20241029,105500,25149920,5110,5100,5110,5100,331
|
|
20241029,105400,23459820,5110,5110,5110,5110,1
|
|
20241029,105300,23454710,5120,5120,5120,5120,0
|
|
20241029,105200,23454710,5120,5120,5120,5120,0
|
|
20241029,105100,23454710,5120,5120,5120,5120,0
|
|
20241029,105000,23454710,5120,5120,5120,5120,0
|
|
20241029,104900,23454710,5120,5120,5120,5120,0
|
|
20241029,104800,23454710,5120,5120,5120,5120,0
|
|
20241029,104700,23454710,5120,5120,5120,5120,0
|
|
20241029,104600,23454710,5120,5120,5120,5120,0
|
|
20241029,104500,23454710,5120,5120,5120,5120,0
|
|
20241029,104400,23454710,5120,5120,5120,5120,0
|
|
20241029,104300,23454710,5120,5120,5120,5120,0
|
|
20241029,104200,23454710,5120,5120,5120,5120,0
|
|
20241029,104100,23454710,5120,5120,5120,5120,123
|
|
20241029,104000,22824950,5120,5120,5120,5120,16
|
|
20241029,103900,22743030,5120,5120,5120,5120,0
|
|
20241029,103800,22743030,5120,5120,5120,5120,0
|
|
20241029,103700,22743030,5120,5120,5120,5120,0
|
|
20241029,103600,22743030,5120,5120,5120,5120,0
|
|
20241029,103500,22743030,5120,5120,5120,5120,5
|
|
20241029,103400,22717430,5110,5110,5110,5110,0
|
|
20241029,103300,22717430,5110,5110,5110,5110,0
|
|
20241029,103200,22717430,5110,5110,5110,5110,0
|
|
20241029,103100,22717430,5110,5110,5110,5110,0
|
|
20241029,103000,22717430,5110,5110,5110,5110,4
|
|
20241029,102900,22696990,5100,5100,5100,5100,0
|
|
20241029,102800,22696990,5100,5100,5100,5100,0
|
|
20241029,102700,22696990,5100,5100,5100,5100,0
|
|
20241029,102600,22696990,5100,5100,5100,5100,0
|
|
20241029,102500,22696990,5100,5100,5100,5100,0
|
|
20241029,102400,22696990,5100,5100,5100,5100,0
|
|
20241029,102300,22696990,5100,5100,5100,5100,0
|
|
20241029,102200,22696990,5100,5100,5100,5100,0
|
|
20241029,102100,22696990,5100,5100,5100,5100,0
|
|
20241029,102000,22696990,5100,5100,5100,5100,0
|
|
20241029,101900,22696990,5100,5100,5100,5100,92
|
|
20241029,101800,22227790,5100,5100,5100,5100,9
|
|
20241029,101700,22181890,5130,5110,5130,5110,104
|
|
20241029,101600,21650330,5100,5100,5100,5100,9
|
|
20241029,101500,21604430,5100,5100,5100,5100,5
|
|
20241029,101400,21578930,5070,5070,5070,5070,0
|
|
20241029,101300,21578930,5070,5070,5070,5070,0
|
|
20241029,101200,21578930,5070,5070,5070,5070,0
|
|
20241029,101100,21578930,5070,5070,5070,5070,2
|
|
20241029,101000,21568790,5070,5070,5070,5070,0
|
|
20241029,100900,21568790,5070,5070,5070,5070,0
|
|
20241029,100800,21568790,5070,5070,5070,5070,0
|
|
20241029,100700,21568790,5070,5070,5070,5070,76
|
|
20241029,100600,21183470,5080,5080,5080,5080,0
|
|
20241029,100500,21183470,5080,5080,5080,5080,0
|
|
20241029,100400,21183470,5080,5080,5080,5080,0
|
|
20241029,100300,21183470,5080,5080,5080,5080,1
|
|
20241029,100200,21178390,5080,5080,5080,5080,0
|
|
20241029,100100,21178390,5080,5080,5080,5080,0
|
|
20241029,100000,21178390,5080,5080,5080,5080,57
|
|
20241029,095900,20888830,5090,5090,5090,5090,1
|
|
20241029,095800,20883740,5090,5090,5090,5090,97
|
|
20241029,095700,20390010,5100,5100,5100,5100,0
|
|
20241029,095600,20390010,5100,5100,5100,5100,77
|
|
20241029,095500,19997310,5110,5110,5110,5110,0
|
|
20241029,095400,19997310,5110,5110,5110,5110,0
|
|
20241029,095300,19997310,5110,5110,5110,5110,0
|
|
20241029,095200,19997310,5110,5110,5110,5110,0
|
|
20241029,095100,19997310,5110,5110,5110,5110,0
|
|
20241029,095000,19997310,5110,5110,5110,5110,0
|
|
20241029,094900,19997310,5110,5110,5110,5110,0
|
|
20241029,094800,19997310,5110,5110,5110,5110,0
|
|
20241029,094700,19997310,5110,5110,5110,5110,0
|
|
20241029,094600,19997310,5110,5110,5110,5110,0
|
|
20241029,094500,19997310,5110,5110,5110,5110,0
|
|
20241029,094400,19997310,5110,5110,5110,5110,0
|
|
20241029,094300,19997310,5110,5110,5110,5110,0
|
|
20241029,094200,19997310,5110,5110,5110,5110,0
|
|
20241029,094100,19997310,5110,5110,5110,5110,2
|
|
20241029,094000,19987090,5080,5080,5080,5080,0
|
|
20241029,093900,19987090,5080,5080,5080,5080,0
|
|
20241029,093800,19987090,5080,5080,5080,5080,7
|
|
20241029,093700,19951530,5090,5090,5090,5090,0
|
|
20241029,093600,19951530,5090,5090,5090,5090,15
|
|
20241029,093500,19875180,5080,5080,5080,5080,26
|
|
20241029,093400,19743100,5080,5080,5080,5080,0
|
|
20241029,093300,19743100,5080,5080,5080,5080,0
|
|
20241029,093200,19743100,5080,5080,5080,5080,0
|
|
20241029,093100,19743100,5080,5080,5080,5080,0
|
|
20241029,093000,19743100,5080,5080,5080,5080,0
|
|
20241029,092900,19743100,5080,5090,5090,5080,62
|
|
20241029,092800,19427930,5070,5070,5070,5070,0
|
|
20241029,092700,19427930,5070,5070,5070,5070,0
|
|
20241029,092600,19427930,5070,5070,5070,5070,0
|
|
20241029,092500,19427930,5070,5080,5080,5070,3000
|
|
20241029,092400,4210340,5080,5080,5080,5080,0
|
|
20241029,092300,4210340,5080,5080,5080,5080,0
|
|
20241029,092200,4210340,5080,5080,5080,5080,11
|
|
20241029,092100,4154460,5080,5080,5080,5080,0
|
|
20241029,092000,4154460,5080,5080,5080,5080,0
|
|
20241029,091900,4154460,5080,5080,5080,5080,0
|
|
20241029,091800,4154460,5080,5080,5080,5080,0
|
|
20241029,091700,4154460,5080,5080,5080,5080,0
|
|
20241029,091600,4154460,5080,5080,5080,5080,189
|
|
20241029,091500,3194340,5080,5080,5080,5080,0
|
|
20241029,091400,3194340,5080,5080,5080,5080,0
|
|
20241029,091300,3194340,5080,5080,5080,5080,187
|
|
20241029,091200,2244380,5080,5080,5080,5080,0
|
|
20241029,091100,2244380,5080,5080,5080,5080,0
|
|
20241029,091000,2244380,5080,5080,5080,5080,295
|
|
20241029,090900,745780,5080,5080,5080,5080,0
|
|
20241029,090800,745780,5080,5080,5080,5080,41
|
|
20241029,090700,537500,5070,5070,5070,5070,0
|
|
20241029,090600,537500,5070,5070,5070,5070,0
|
|
20241029,090500,537500,5070,5070,5070,5070,44
|
|
20241029,090400,314420,5070,5070,5070,5070,54
|
|
20241029,090300,40640,5080,5080,5080,5080,0
|
|
20241029,090200,40640,5080,5080,5080,5080,0
|
|
20241029,090100,40640,5080,5080,5080,5080,0
|
|
20241029,090000,40640,5080,5080,5080,5080,8
|