697 lines
32 KiB
CSV
697 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,203400,53808280,5680,5680,5680,5680,133
|
|
20241016,203300,53808280,5680,5680,5680,5680,0
|
|
20241016,203200,53808280,5680,5680,5680,5680,0
|
|
20241016,203100,53808280,5680,5680,5680,5680,0
|
|
20241016,203000,53808280,5680,5680,5680,5680,0
|
|
20241016,202900,53808280,5680,5680,5680,5680,0
|
|
20241016,202800,53808280,5680,5680,5680,5680,0
|
|
20241016,202700,53808280,5680,5680,5680,5680,0
|
|
20241016,202600,53808280,5680,5680,5680,5680,0
|
|
20241016,202500,53808280,5680,5680,5680,5680,0
|
|
20241016,202400,53808280,5680,5680,5680,5680,0
|
|
20241016,202300,53808280,5680,5680,5680,5680,0
|
|
20241016,202200,53808280,5680,5680,5680,5680,0
|
|
20241016,202100,53808280,5680,5680,5680,5680,0
|
|
20241016,202000,53808280,5680,5680,5680,5680,0
|
|
20241016,201900,53808280,5680,5680,5680,5680,0
|
|
20241016,201800,53808280,5680,5680,5680,5680,0
|
|
20241016,201700,53808280,5680,5680,5680,5680,0
|
|
20241016,201600,53808280,5680,5680,5680,5680,0
|
|
20241016,201500,53808280,5680,5680,5680,5680,0
|
|
20241016,201400,53808280,5680,5680,5680,5680,0
|
|
20241016,201300,53808280,5680,5680,5680,5680,0
|
|
20241016,201200,53808280,5680,5680,5680,5680,0
|
|
20241016,201100,53808280,5680,5680,5680,5680,0
|
|
20241016,201000,53808280,5680,5680,5680,5680,0
|
|
20241016,200900,53808280,5680,5680,5680,5680,0
|
|
20241016,200800,53808280,5680,5680,5680,5680,0
|
|
20241016,200700,53808280,5680,5680,5680,5680,0
|
|
20241016,200600,53808280,5680,5680,5680,5680,0
|
|
20241016,200500,53808280,5680,5680,5680,5680,0
|
|
20241016,200400,53808280,5680,5680,5680,5680,133
|
|
20241016,200300,53808280,5680,5680,5680,5680,0
|
|
20241016,200200,53808280,5680,5680,5680,5680,0
|
|
20241016,200100,53808280,5680,5680,5680,5680,0
|
|
20241016,200000,53808280,5680,5680,5680,5680,0
|
|
20241016,195900,53808280,5680,5680,5680,5680,0
|
|
20241016,195800,53808280,5680,5680,5680,5680,0
|
|
20241016,195700,53808280,5680,5680,5680,5680,0
|
|
20241016,195600,53808280,5680,5680,5680,5680,0
|
|
20241016,195500,53808280,5680,5680,5680,5680,0
|
|
20241016,195400,53808280,5680,5680,5680,5680,0
|
|
20241016,195300,53808280,5680,5680,5680,5680,0
|
|
20241016,195200,53808280,5680,5680,5680,5680,0
|
|
20241016,195100,53808280,5680,5680,5680,5680,0
|
|
20241016,195000,53808280,5680,5680,5680,5680,0
|
|
20241016,194900,53808280,5680,5680,5680,5680,0
|
|
20241016,194800,53808280,5680,5680,5680,5680,0
|
|
20241016,194700,53808280,5680,5680,5680,5680,0
|
|
20241016,194600,53808280,5680,5680,5680,5680,0
|
|
20241016,194500,53808280,5680,5680,5680,5680,0
|
|
20241016,194400,53808280,5680,5680,5680,5680,0
|
|
20241016,194300,53808280,5680,5680,5680,5680,0
|
|
20241016,194200,53808280,5680,5680,5680,5680,0
|
|
20241016,194100,53808280,5680,5680,5680,5680,0
|
|
20241016,194000,53808280,5680,5680,5680,5680,0
|
|
20241016,193900,53808280,5680,5680,5680,5680,0
|
|
20241016,193800,53808280,5680,5680,5680,5680,0
|
|
20241016,193700,53808280,5680,5680,5680,5680,0
|
|
20241016,193600,53808280,5680,5680,5680,5680,0
|
|
20241016,193500,53808280,5680,5680,5680,5680,0
|
|
20241016,193400,53808280,5680,5680,5680,5680,133
|
|
20241016,193300,53808280,5680,5680,5680,5680,0
|
|
20241016,193200,53808280,5680,5680,5680,5680,0
|
|
20241016,193100,53808280,5680,5680,5680,5680,0
|
|
20241016,193000,53808280,5680,5680,5680,5680,0
|
|
20241016,192900,53808280,5680,5680,5680,5680,0
|
|
20241016,192800,53808280,5680,5680,5680,5680,0
|
|
20241016,192700,53808280,5680,5680,5680,5680,0
|
|
20241016,192600,53808280,5680,5680,5680,5680,0
|
|
20241016,192500,53808280,5680,5680,5680,5680,0
|
|
20241016,192400,53808280,5680,5680,5680,5680,0
|
|
20241016,192300,53808280,5680,5680,5680,5680,0
|
|
20241016,192200,53808280,5680,5680,5680,5680,0
|
|
20241016,192100,53808280,5680,5680,5680,5680,0
|
|
20241016,192000,53808280,5680,5680,5680,5680,0
|
|
20241016,191900,53808280,5680,5680,5680,5680,0
|
|
20241016,191800,53808280,5680,5680,5680,5680,0
|
|
20241016,191700,53808280,5680,5680,5680,5680,0
|
|
20241016,191600,53808280,5680,5680,5680,5680,0
|
|
20241016,191500,53808280,5680,5680,5680,5680,0
|
|
20241016,191400,53808280,5680,5680,5680,5680,0
|
|
20241016,191300,53808280,5680,5680,5680,5680,0
|
|
20241016,191200,53808280,5680,5680,5680,5680,0
|
|
20241016,191100,53808280,5680,5680,5680,5680,0
|
|
20241016,191000,53808280,5680,5680,5680,5680,0
|
|
20241016,190900,53808280,5680,5680,5680,5680,0
|
|
20241016,190800,53808280,5680,5680,5680,5680,0
|
|
20241016,190700,53808280,5680,5680,5680,5680,0
|
|
20241016,190600,53808280,5680,5680,5680,5680,0
|
|
20241016,190500,53808280,5680,5680,5680,5680,0
|
|
20241016,190400,53808280,5680,5680,5680,5680,133
|
|
20241016,190300,53808280,5680,5680,5680,5680,0
|
|
20241016,190200,53808280,5680,5680,5680,5680,0
|
|
20241016,190100,53808280,5680,5680,5680,5680,0
|
|
20241016,190000,53808280,5680,5680,5680,5680,0
|
|
20241016,185900,53808280,5680,5680,5680,5680,0
|
|
20241016,185800,53808280,5680,5680,5680,5680,0
|
|
20241016,185700,53808280,5680,5680,5680,5680,0
|
|
20241016,185600,53808280,5680,5680,5680,5680,0
|
|
20241016,185500,53808280,5680,5680,5680,5680,0
|
|
20241016,185400,53808280,5680,5680,5680,5680,0
|
|
20241016,185300,53808280,5680,5680,5680,5680,0
|
|
20241016,185200,53808280,5680,5680,5680,5680,0
|
|
20241016,185100,53808280,5680,5680,5680,5680,0
|
|
20241016,185000,53808280,5680,5680,5680,5680,0
|
|
20241016,184900,53808280,5680,5680,5680,5680,0
|
|
20241016,184800,53808280,5680,5680,5680,5680,0
|
|
20241016,184700,53808280,5680,5680,5680,5680,0
|
|
20241016,184600,53808280,5680,5680,5680,5680,0
|
|
20241016,184500,53808280,5680,5680,5680,5680,0
|
|
20241016,184400,53808280,5680,5680,5680,5680,0
|
|
20241016,184300,53808280,5680,5680,5680,5680,0
|
|
20241016,184200,53808280,5680,5680,5680,5680,0
|
|
20241016,184100,53808280,5680,5680,5680,5680,0
|
|
20241016,184000,53808280,5680,5680,5680,5680,0
|
|
20241016,183900,53808280,5680,5680,5680,5680,0
|
|
20241016,183800,53808280,5680,5680,5680,5680,0
|
|
20241016,183700,53808280,5680,5680,5680,5680,0
|
|
20241016,183600,53808280,5680,5680,5680,5680,0
|
|
20241016,183500,53808280,5680,5680,5680,5680,0
|
|
20241016,183400,53808280,5680,5680,5680,5680,133
|
|
20241016,183300,53808280,5680,5680,5680,5680,0
|
|
20241016,183200,53808280,5680,5680,5680,5680,0
|
|
20241016,183100,53808280,5680,5680,5680,5680,0
|
|
20241016,183000,53808280,5680,5680,5680,5680,0
|
|
20241016,182900,53808280,5680,5680,5680,5680,0
|
|
20241016,182800,53808280,5680,5680,5680,5680,0
|
|
20241016,182700,53808280,5680,5680,5680,5680,0
|
|
20241016,182600,53808280,5680,5680,5680,5680,0
|
|
20241016,182500,53808280,5680,5680,5680,5680,0
|
|
20241016,182400,53808280,5680,5680,5680,5680,0
|
|
20241016,182300,53808280,5680,5680,5680,5680,0
|
|
20241016,182200,53808280,5680,5680,5680,5680,0
|
|
20241016,182100,53808280,5680,5680,5680,5680,0
|
|
20241016,182000,53808280,5680,5680,5680,5680,0
|
|
20241016,181900,53808280,5680,5680,5680,5680,0
|
|
20241016,181800,53808280,5680,5680,5680,5680,0
|
|
20241016,181700,53808280,5680,5680,5680,5680,0
|
|
20241016,181600,53808280,5680,5680,5680,5680,0
|
|
20241016,181500,53808280,5680,5680,5680,5680,0
|
|
20241016,181400,53808280,5680,5680,5680,5680,0
|
|
20241016,181300,53808280,5680,5680,5680,5680,0
|
|
20241016,181200,53808280,5680,5680,5680,5680,0
|
|
20241016,181100,53808280,5680,5680,5680,5680,0
|
|
20241016,181000,53808280,5680,5680,5680,5680,0
|
|
20241016,180900,53808280,5680,5680,5680,5680,0
|
|
20241016,180800,53808280,5680,5680,5680,5680,0
|
|
20241016,180700,53808280,5680,5680,5680,5680,0
|
|
20241016,180600,53808280,5680,5680,5680,5680,0
|
|
20241016,180500,53808280,5680,5680,5680,5680,0
|
|
20241016,180400,53808280,5680,5680,5680,5680,133
|
|
20241016,180300,53808280,5680,5680,5680,5680,0
|
|
20241016,180200,53808280,5680,5680,5680,5680,0
|
|
20241016,180100,53808280,5680,5680,5680,5680,0
|
|
20241016,180000,53808280,5680,5680,5680,5680,0
|
|
20241016,175900,53808280,5680,5680,5680,5680,0
|
|
20241016,175800,53808280,5680,5680,5680,5680,0
|
|
20241016,175700,53808280,5680,5680,5680,5680,0
|
|
20241016,175600,53808280,5680,5680,5680,5680,0
|
|
20241016,175500,53808280,5680,5680,5680,5680,0
|
|
20241016,175400,53808280,5680,5680,5680,5680,0
|
|
20241016,175300,53808280,5680,5680,5680,5680,0
|
|
20241016,175200,53808280,5680,5680,5680,5680,0
|
|
20241016,175100,53808280,5680,5680,5680,5680,0
|
|
20241016,175000,53808280,5680,5680,5680,5680,0
|
|
20241016,174900,53808280,5680,5680,5680,5680,0
|
|
20241016,174800,53808280,5680,5680,5680,5680,0
|
|
20241016,174700,53808280,5680,5680,5680,5680,0
|
|
20241016,174600,53808280,5680,5680,5680,5680,0
|
|
20241016,174500,53808280,5680,5680,5680,5680,0
|
|
20241016,174400,53808280,5680,5680,5680,5680,0
|
|
20241016,174300,53808280,5680,5680,5680,5680,0
|
|
20241016,174200,53808280,5680,5680,5680,5680,0
|
|
20241016,174100,53808280,5680,5680,5680,5680,0
|
|
20241016,174000,53808280,5680,5680,5680,5680,0
|
|
20241016,173900,53808280,5680,5680,5680,5680,0
|
|
20241016,173800,53808280,5680,5680,5680,5680,0
|
|
20241016,173700,53808280,5680,5680,5680,5680,0
|
|
20241016,173600,53808280,5680,5680,5680,5680,0
|
|
20241016,173500,53808280,5680,5680,5680,5680,0
|
|
20241016,173400,53808280,5680,5680,5680,5680,133
|
|
20241016,173300,53808280,5680,5680,5680,5680,0
|
|
20241016,173200,53808280,5680,5680,5680,5680,0
|
|
20241016,173100,53808280,5680,5680,5680,5680,0
|
|
20241016,173000,53808280,5680,5680,5680,5680,0
|
|
20241016,172900,53808280,5680,5680,5680,5680,0
|
|
20241016,172800,53808280,5680,5680,5680,5680,0
|
|
20241016,172700,53808280,5680,5680,5680,5680,0
|
|
20241016,172600,53808280,5680,5680,5680,5680,0
|
|
20241016,172500,53808280,5680,5680,5680,5680,0
|
|
20241016,172400,53808280,5680,5680,5680,5680,0
|
|
20241016,172300,53808280,5680,5680,5680,5680,0
|
|
20241016,172200,53808280,5680,5680,5680,5680,0
|
|
20241016,172100,53808280,5680,5680,5680,5680,0
|
|
20241016,172000,53808280,5680,5680,5680,5680,0
|
|
20241016,171900,53808280,5680,5680,5680,5680,0
|
|
20241016,171800,53808280,5680,5680,5680,5680,0
|
|
20241016,171700,53808280,5680,5680,5680,5680,0
|
|
20241016,171600,53808280,5680,5680,5680,5680,0
|
|
20241016,171500,53808280,5680,5680,5680,5680,0
|
|
20241016,171400,53808280,5680,5680,5680,5680,0
|
|
20241016,171300,53808280,5680,5680,5680,5680,0
|
|
20241016,171200,53808280,5680,5680,5680,5680,0
|
|
20241016,171100,53808280,5680,5680,5680,5680,0
|
|
20241016,171000,53808280,5680,5680,5680,5680,0
|
|
20241016,170900,53808280,5680,5680,5680,5680,0
|
|
20241016,170800,53808280,5680,5680,5680,5680,0
|
|
20241016,170700,53808280,5680,5680,5680,5680,0
|
|
20241016,170600,53808280,5680,5680,5680,5680,0
|
|
20241016,170500,53808280,5680,5680,5680,5680,0
|
|
20241016,170400,53808280,5680,5680,5680,5680,133
|
|
20241016,170300,53808280,5680,5680,5680,5680,0
|
|
20241016,170200,53808280,5680,5680,5680,5680,0
|
|
20241016,170100,53808280,5680,5680,5680,5680,0
|
|
20241016,170000,53808280,5680,5680,5680,5680,0
|
|
20241016,165900,53808280,5680,5680,5680,5680,0
|
|
20241016,165800,53808280,5680,5680,5680,5680,0
|
|
20241016,165700,53808280,5680,5680,5680,5680,0
|
|
20241016,165600,53808280,5680,5680,5680,5680,0
|
|
20241016,165500,53808280,5680,5680,5680,5680,0
|
|
20241016,165400,53808280,5680,5680,5680,5680,0
|
|
20241016,165300,53808280,5680,5680,5680,5680,0
|
|
20241016,165200,53808280,5680,5680,5680,5680,0
|
|
20241016,165100,53808280,5680,5680,5680,5680,0
|
|
20241016,165000,53808280,5680,5680,5680,5680,0
|
|
20241016,164900,53808280,5680,5680,5680,5680,0
|
|
20241016,164800,53808280,5680,5680,5680,5680,0
|
|
20241016,164700,53808280,5680,5680,5680,5680,0
|
|
20241016,164600,53808280,5680,5680,5680,5680,0
|
|
20241016,164500,53808280,5680,5680,5680,5680,0
|
|
20241016,164400,53808280,5680,5680,5680,5680,0
|
|
20241016,164300,53808280,5680,5680,5680,5680,0
|
|
20241016,164200,53808280,5680,5680,5680,5680,0
|
|
20241016,164100,53808280,5680,5680,5680,5680,0
|
|
20241016,164000,53808280,5680,5680,5680,5680,0
|
|
20241016,163900,53808280,5680,5680,5680,5680,0
|
|
20241016,163800,53808280,5680,5680,5680,5680,0
|
|
20241016,163700,53808280,5680,5680,5680,5680,0
|
|
20241016,163600,53808280,5680,5680,5680,5680,0
|
|
20241016,163500,53808280,5680,5680,5680,5680,0
|
|
20241016,163400,53808280,5680,5680,5680,5680,133
|
|
20241016,163300,53808280,5680,5680,5680,5680,0
|
|
20241016,163200,53808280,5680,5680,5680,5680,0
|
|
20241016,163100,53808280,5680,5680,5680,5680,0
|
|
20241016,163000,53808280,5680,5680,5680,5680,0
|
|
20241016,162900,53808280,5680,5680,5680,5680,0
|
|
20241016,162800,53808280,5680,5680,5680,5680,0
|
|
20241016,162700,53808280,5680,5680,5680,5680,0
|
|
20241016,162600,53808280,5680,5680,5680,5680,0
|
|
20241016,162500,53808280,5680,5680,5680,5680,0
|
|
20241016,162400,53808280,5680,5680,5680,5680,0
|
|
20241016,162300,53808280,5680,5680,5680,5680,0
|
|
20241016,162200,53808280,5680,5680,5680,5680,0
|
|
20241016,162100,53808280,5680,5680,5680,5680,0
|
|
20241016,162000,53808280,5680,5680,5680,5680,0
|
|
20241016,161900,53808280,5680,5680,5680,5680,0
|
|
20241016,161800,53808280,5680,5680,5680,5680,0
|
|
20241016,161700,53808280,5680,5680,5680,5680,0
|
|
20241016,161600,53808280,5680,5680,5680,5680,0
|
|
20241016,161500,53808280,5680,5680,5680,5680,0
|
|
20241016,161400,53808280,5680,5680,5680,5680,0
|
|
20241016,161300,53808280,5680,5680,5680,5680,0
|
|
20241016,161200,53808280,5680,5680,5680,5680,0
|
|
20241016,161100,53808280,5680,5680,5680,5680,0
|
|
20241016,161000,53808280,5680,5680,5680,5680,0
|
|
20241016,160900,53808280,5680,5680,5680,5680,0
|
|
20241016,160800,53808280,5680,5680,5680,5680,0
|
|
20241016,160700,53808280,5680,5680,5680,5680,0
|
|
20241016,160600,53808280,5680,5680,5680,5680,0
|
|
20241016,160500,53808280,5680,5680,5680,5680,0
|
|
20241016,160400,53808280,5680,5680,5680,5680,133
|
|
20241016,160300,53808280,5680,5680,5680,5680,0
|
|
20241016,160200,53808280,5680,5680,5680,5680,0
|
|
20241016,160100,53808280,5680,5680,5680,5680,0
|
|
20241016,160000,53808280,5680,5680,5680,5680,0
|
|
20241016,155900,53808280,5680,5680,5680,5680,0
|
|
20241016,155800,53808280,5680,5680,5680,5680,0
|
|
20241016,155700,53808280,5680,5680,5680,5680,0
|
|
20241016,155600,53808280,5680,5680,5680,5680,0
|
|
20241016,155500,53808280,5680,5680,5680,5680,0
|
|
20241016,155400,53808280,5680,5680,5680,5680,0
|
|
20241016,155300,53808280,5680,5680,5680,5680,0
|
|
20241016,155200,53808280,5680,5680,5680,5680,0
|
|
20241016,155100,53808280,5680,5680,5680,5680,0
|
|
20241016,155000,53808280,5680,5680,5680,5680,0
|
|
20241016,154900,53808280,5680,5680,5680,5680,0
|
|
20241016,154800,53808280,5680,5680,5680,5680,0
|
|
20241016,154700,53808280,5680,5680,5680,5680,0
|
|
20241016,154600,53808280,5680,5680,5680,5680,0
|
|
20241016,154500,53808280,5680,5680,5680,5680,0
|
|
20241016,154400,53808280,5680,5680,5680,5680,0
|
|
20241016,154300,53808280,5680,5680,5680,5680,0
|
|
20241016,154200,53808280,5680,5680,5680,5680,0
|
|
20241016,154100,53808280,5680,5680,5680,5680,0
|
|
20241016,154000,53808280,5680,5680,5680,5680,0
|
|
20241016,153900,53808280,5680,5680,5680,5680,0
|
|
20241016,153800,53808280,5680,5680,5680,5680,0
|
|
20241016,153700,53808280,5680,5680,5680,5680,0
|
|
20241016,153600,53808280,5680,5680,5680,5680,0
|
|
20241016,153500,53808280,5680,5680,5680,5680,0
|
|
20241016,153400,53808280,5680,5680,5680,5680,133
|
|
20241016,153300,53808280,5680,5680,5680,5680,0
|
|
20241016,153200,53808280,5680,5680,5680,5680,0
|
|
20241016,153100,53808280,5680,5680,5680,5680,0
|
|
20241016,153000,53808280,5680,5680,5680,5680,133
|
|
20241016,152900,53052840,5670,5670,5670,5670,0
|
|
20241016,152800,53052840,5670,5670,5670,5670,0
|
|
20241016,152700,53052840,5670,5670,5670,5670,0
|
|
20241016,152600,53052840,5670,5670,5670,5670,0
|
|
20241016,152500,53052840,5670,5670,5670,5670,0
|
|
20241016,152400,53052840,5670,5670,5670,5670,0
|
|
20241016,152300,53052840,5670,5670,5670,5670,0
|
|
20241016,152200,53052840,5670,5670,5670,5670,0
|
|
20241016,152100,53052840,5670,5670,5670,5670,0
|
|
20241016,152000,53052840,5670,5670,5670,5670,0
|
|
20241016,151900,53052840,5670,5670,5670,5670,0
|
|
20241016,151800,53052840,5670,5670,5670,5670,1
|
|
20241016,151700,53047170,5660,5660,5660,5660,0
|
|
20241016,151600,53047170,5660,5660,5660,5660,18
|
|
20241016,151500,52945290,5690,5650,5690,5650,188
|
|
20241016,151400,51881480,5650,5650,5650,5650,2
|
|
20241016,151300,51870180,5650,5650,5650,5650,0
|
|
20241016,151200,51870180,5650,5640,5650,5640,7
|
|
20241016,151100,51830690,5630,5630,5630,5630,0
|
|
20241016,151000,51830690,5630,5630,5630,5630,7
|
|
20241016,150900,51791280,5630,5630,5630,5630,0
|
|
20241016,150800,51791280,5630,5630,5630,5630,0
|
|
20241016,150700,51791280,5630,5630,5630,5630,193
|
|
20241016,150600,50704690,5630,5630,5630,5630,0
|
|
20241016,150500,50704690,5630,5630,5630,5630,0
|
|
20241016,150400,50704690,5630,5630,5630,5630,0
|
|
20241016,150300,50704690,5630,5630,5630,5630,0
|
|
20241016,150200,50704690,5630,5630,5630,5630,1
|
|
20241016,150100,50699060,5610,5610,5610,5610,54
|
|
20241016,150000,50396120,5600,5600,5600,5600,0
|
|
20241016,145900,50396120,5600,5600,5600,5600,0
|
|
20241016,145800,50396120,5600,5600,5600,5600,1
|
|
20241016,145700,50390520,5610,5610,5610,5610,0
|
|
20241016,145600,50390520,5610,5610,5610,5610,0
|
|
20241016,145500,50390520,5610,5610,5610,5610,0
|
|
20241016,145400,50390520,5610,5610,5610,5610,19
|
|
20241016,145300,50283930,5600,5600,5600,5600,0
|
|
20241016,145200,50283930,5600,5610,5610,5600,7
|
|
20241016,145100,50244680,5600,5600,5600,5600,0
|
|
20241016,145000,50244680,5600,5600,5600,5600,1
|
|
20241016,144900,50239080,5610,5610,5610,5610,3
|
|
20241016,144800,50222250,5610,5610,5610,5610,5
|
|
20241016,144700,50194200,5600,5600,5600,5600,0
|
|
20241016,144600,50194200,5600,5600,5600,5600,0
|
|
20241016,144500,50194200,5600,5600,5600,5600,0
|
|
20241016,144400,50194200,5600,5600,5600,5600,0
|
|
20241016,144300,50194200,5600,5600,5600,5600,1
|
|
20241016,144200,50188600,5610,5610,5610,5610,0
|
|
20241016,144100,50188600,5610,5610,5610,5610,10
|
|
20241016,144000,50132500,5600,5600,5600,5600,0
|
|
20241016,143900,50132500,5600,5600,5600,5600,100
|
|
20241016,143800,49572500,5600,5600,5600,5600,0
|
|
20241016,143700,49572500,5600,5600,5600,5600,1
|
|
20241016,143600,49566900,5610,5610,5610,5610,0
|
|
20241016,143500,49566900,5610,5610,5610,5610,0
|
|
20241016,143400,49566900,5610,5600,5610,5600,2
|
|
20241016,143300,49555690,5610,5610,5610,5610,0
|
|
20241016,143200,49555690,5610,5610,5610,5610,0
|
|
20241016,143100,49555690,5610,5610,5610,5610,0
|
|
20241016,143000,49555690,5610,5610,5610,5610,1
|
|
20241016,142900,49550080,5600,5600,5600,5600,1
|
|
20241016,142800,49544480,5590,5590,5590,5590,0
|
|
20241016,142700,49544480,5590,5590,5590,5590,0
|
|
20241016,142600,49544480,5590,5590,5590,5590,0
|
|
20241016,142500,49544480,5590,5590,5590,5590,0
|
|
20241016,142400,49544480,5590,5590,5590,5590,1
|
|
20241016,142300,49538890,5600,5600,5600,5600,0
|
|
20241016,142200,49538890,5600,5600,5600,5600,3
|
|
20241016,142100,49522090,5600,5600,5600,5590,7
|
|
20241016,142000,49482910,5600,5590,5600,5590,94
|
|
20241016,141900,48956520,5600,5590,5600,5590,6
|
|
20241016,141800,48922930,5600,5600,5600,5600,22
|
|
20241016,141700,48799730,5600,5600,5600,5600,0
|
|
20241016,141600,48799730,5600,5600,5600,5600,0
|
|
20241016,141500,48799730,5600,5600,5600,5600,0
|
|
20241016,141400,48799730,5600,5610,5610,5600,266
|
|
20241016,141300,47310120,5600,5600,5600,5600,0
|
|
20241016,141200,47310120,5600,5600,5600,5600,0
|
|
20241016,141100,47310120,5600,5610,5610,5600,4
|
|
20241016,141000,47287690,5610,5610,5610,5610,0
|
|
20241016,140900,47287690,5610,5610,5610,5610,214
|
|
20241016,140800,46087150,5620,5620,5620,5620,0
|
|
20241016,140700,46087150,5620,5620,5620,5620,0
|
|
20241016,140600,46087150,5620,5620,5620,5620,0
|
|
20241016,140500,46087150,5620,5620,5620,5620,0
|
|
20241016,140400,46087150,5620,5620,5620,5620,0
|
|
20241016,140300,46087150,5620,5620,5620,5620,20
|
|
20241016,140200,45974750,5620,5620,5620,5620,0
|
|
20241016,140100,45974750,5620,5620,5620,5620,0
|
|
20241016,140000,45974750,5620,5620,5620,5620,2
|
|
20241016,135900,45963510,5610,5610,5610,5610,0
|
|
20241016,135800,45963510,5610,5610,5610,5610,1
|
|
20241016,135700,45957900,5620,5620,5620,5620,0
|
|
20241016,135600,45957900,5620,5620,5620,5620,0
|
|
20241016,135500,45957900,5620,5620,5620,5620,3
|
|
20241016,135400,45941040,5610,5610,5610,5610,0
|
|
20241016,135300,45941040,5610,5610,5610,5610,0
|
|
20241016,135200,45941040,5610,5610,5610,5610,0
|
|
20241016,135100,45941040,5610,5610,5610,5610,0
|
|
20241016,135000,45941040,5610,5610,5610,5610,1
|
|
20241016,134900,45935430,5630,5630,5630,5630,0
|
|
20241016,134800,45935430,5630,5620,5630,5620,110
|
|
20241016,134700,45316230,5600,5600,5600,5600,0
|
|
20241016,134600,45316230,5600,5600,5600,5600,0
|
|
20241016,134500,45316230,5600,5610,5610,5600,301
|
|
20241016,134400,43629360,5610,5610,5610,5610,0
|
|
20241016,134300,43629360,5610,5610,5610,5610,381
|
|
20241016,134200,41491950,5620,5620,5620,5620,13
|
|
20241016,134100,41418890,5620,5620,5620,5620,0
|
|
20241016,134000,41418890,5620,5620,5620,5620,0
|
|
20241016,133900,41418890,5620,5620,5620,5620,0
|
|
20241016,133800,41418890,5620,5620,5620,5620,0
|
|
20241016,133700,41418890,5620,5620,5620,5620,0
|
|
20241016,133600,41418890,5620,5620,5620,5620,0
|
|
20241016,133500,41418890,5620,5620,5620,5620,0
|
|
20241016,133400,41418890,5620,5620,5620,5620,0
|
|
20241016,133300,41418890,5620,5620,5620,5620,0
|
|
20241016,133200,41418890,5620,5620,5620,5620,2
|
|
20241016,133100,41407650,5620,5620,5620,5620,0
|
|
20241016,133000,41407650,5620,5620,5620,5620,0
|
|
20241016,132900,41407650,5620,5620,5620,5620,0
|
|
20241016,132800,41407650,5620,5620,5620,5620,3
|
|
20241016,132700,41390790,5610,5620,5620,5610,12
|
|
20241016,132600,41323370,5610,5610,5610,5610,50
|
|
20241016,132500,41042870,5610,5620,5620,5610,3
|
|
20241016,132400,41026020,5620,5620,5620,5620,3
|
|
20241016,132300,41009160,5610,5610,5610,5610,0
|
|
20241016,132200,41009160,5610,5610,5610,5610,0
|
|
20241016,132100,41009160,5610,5620,5620,5610,21
|
|
20241016,132000,40891150,5630,5630,5630,5630,6
|
|
20241016,131900,40857370,5630,5620,5630,5620,5
|
|
20241016,131800,40829240,5630,5630,5630,5630,1
|
|
20241016,131700,40823610,5620,5620,5620,5620,0
|
|
20241016,131600,40823610,5620,5620,5620,5620,0
|
|
20241016,131500,40823610,5620,5620,5620,5620,0
|
|
20241016,131400,40823610,5620,5620,5620,5620,0
|
|
20241016,131300,40823610,5620,5620,5620,5620,0
|
|
20241016,131200,40823610,5620,5620,5620,5620,0
|
|
20241016,131100,40823610,5620,5620,5620,5620,0
|
|
20241016,131000,40823610,5620,5620,5620,5620,0
|
|
20241016,130900,40823610,5620,5620,5620,5620,0
|
|
20241016,130800,40823610,5620,5620,5620,5620,1
|
|
20241016,130700,40817990,5640,5640,5640,5640,0
|
|
20241016,130600,40817990,5640,5620,5640,5620,3
|
|
20241016,130500,40801110,5620,5620,5620,5620,0
|
|
20241016,130400,40801110,5620,5620,5620,5620,0
|
|
20241016,130300,40801110,5620,5620,5620,5620,0
|
|
20241016,130200,40801110,5620,5620,5620,5620,25
|
|
20241016,130100,40660610,5620,5620,5620,5620,0
|
|
20241016,130000,40660610,5620,5620,5620,5620,0
|
|
20241016,125900,40660610,5620,5620,5620,5620,1
|
|
20241016,125800,40654990,5660,5630,5660,5630,65
|
|
20241016,125700,40288800,5630,5630,5630,5630,1
|
|
20241016,125600,40283170,5630,5630,5630,5630,1
|
|
20241016,125500,40277540,5620,5630,5630,5620,3
|
|
20241016,125400,40260660,5630,5630,5630,5630,0
|
|
20241016,125300,40260660,5630,5620,5630,5620,3
|
|
20241016,125200,40243790,5630,5630,5630,5630,41
|
|
20241016,125100,40012960,5630,5630,5630,5630,1
|
|
20241016,125000,40007330,5630,5630,5630,5630,0
|
|
20241016,124900,40007330,5630,5630,5630,5630,0
|
|
20241016,124800,40007330,5630,5630,5630,5620,7
|
|
20241016,124700,39967940,5630,5630,5630,5630,42
|
|
20241016,124600,39731480,5630,5630,5630,5630,18
|
|
20241016,124500,39630140,5630,5630,5630,5630,100
|
|
20241016,124400,39067140,5630,5630,5630,5630,12
|
|
20241016,124300,38999580,5630,5630,5630,5630,1
|
|
20241016,124200,38993950,5630,5630,5630,5630,7
|
|
20241016,124100,38954540,5620,5630,5630,5620,114
|
|
20241016,124000,38313730,5620,5630,5630,5620,4
|
|
20241016,123900,38291230,5630,5630,5630,5630,0
|
|
20241016,123800,38291230,5630,5630,5630,5630,0
|
|
20241016,123700,38291230,5630,5630,5630,5630,0
|
|
20241016,123600,38291230,5630,5630,5630,5630,0
|
|
20241016,123500,38291230,5630,5630,5630,5630,1
|
|
20241016,123400,38285600,5640,5640,5640,5640,0
|
|
20241016,123300,38285600,5640,5640,5640,5640,1
|
|
20241016,123200,38279960,5620,5620,5620,5620,0
|
|
20241016,123100,38279960,5620,5620,5620,5620,0
|
|
20241016,123000,38279960,5620,5620,5620,5620,0
|
|
20241016,122900,38279960,5620,5620,5620,5620,0
|
|
20241016,122800,38279960,5620,5630,5630,5620,5
|
|
20241016,122700,38251830,5630,5630,5630,5620,6
|
|
20241016,122600,38218070,5630,5630,5630,5630,3
|
|
20241016,122500,38201180,5630,5630,5630,5630,0
|
|
20241016,122400,38201180,5630,5630,5630,5630,0
|
|
20241016,122300,38201180,5630,5630,5630,5630,0
|
|
20241016,122200,38201180,5630,5630,5630,5630,0
|
|
20241016,122100,38201180,5630,5630,5630,5630,10
|
|
20241016,122000,38144880,5640,5620,5640,5620,3
|
|
20241016,121900,38127980,5630,5630,5630,5630,50
|
|
20241016,121800,37846480,5630,5630,5630,5630,0
|
|
20241016,121700,37846480,5630,5630,5630,5630,0
|
|
20241016,121600,37846480,5630,5630,5630,5630,0
|
|
20241016,121500,37846480,5630,5630,5630,5630,0
|
|
20241016,121400,37846480,5630,5630,5630,5630,2
|
|
20241016,121300,37835220,5630,5630,5630,5630,0
|
|
20241016,121200,37835220,5630,5630,5630,5630,600
|
|
20241016,121100,34457220,5630,5630,5630,5630,0
|
|
20241016,121000,34457220,5630,5630,5630,5630,0
|
|
20241016,120900,34457220,5630,5630,5630,5630,0
|
|
20241016,120800,34457220,5630,5630,5630,5630,0
|
|
20241016,120700,34457220,5630,5630,5630,5630,0
|
|
20241016,120600,34457220,5630,5630,5630,5630,0
|
|
20241016,120500,34457220,5630,5630,5630,5630,0
|
|
20241016,120400,34457220,5630,5630,5630,5630,0
|
|
20241016,120300,34457220,5630,5630,5630,5630,0
|
|
20241016,120200,34457220,5630,5630,5630,5630,0
|
|
20241016,120100,34457220,5630,5630,5630,5630,2
|
|
20241016,120000,34445960,5640,5640,5640,5640,0
|
|
20241016,115900,34445960,5640,5640,5640,5640,0
|
|
20241016,115800,34445960,5640,5640,5640,5640,0
|
|
20241016,115700,34445960,5640,5640,5640,5640,0
|
|
20241016,115600,34445960,5640,5640,5640,5640,0
|
|
20241016,115500,34445960,5640,5640,5640,5640,0
|
|
20241016,115400,34445960,5640,5640,5640,5640,0
|
|
20241016,115300,34445960,5640,5640,5640,5640,0
|
|
20241016,115200,34445960,5640,5640,5640,5640,0
|
|
20241016,115100,34445960,5640,5640,5640,5640,0
|
|
20241016,115000,34445960,5640,5640,5640,5640,0
|
|
20241016,114900,34445960,5640,5640,5640,5640,0
|
|
20241016,114800,34445960,5640,5640,5640,5640,2
|
|
20241016,114700,34434680,5660,5660,5660,5660,0
|
|
20241016,114600,34434680,5660,5660,5660,5660,0
|
|
20241016,114500,34434680,5660,5660,5660,5660,0
|
|
20241016,114400,34434680,5660,5660,5660,5660,1
|
|
20241016,114300,34429020,5650,5650,5650,5650,0
|
|
20241016,114200,34429020,5650,5650,5650,5650,0
|
|
20241016,114100,34429020,5650,5650,5650,5650,0
|
|
20241016,114000,34429020,5650,5650,5650,5650,0
|
|
20241016,113900,34429020,5650,5650,5650,5650,1
|
|
20241016,113800,34423370,5630,5630,5630,5630,0
|
|
20241016,113700,34423370,5630,5630,5630,5630,0
|
|
20241016,113600,34423370,5630,5630,5630,5630,0
|
|
20241016,113500,34423370,5630,5630,5630,5630,2
|
|
20241016,113400,34412110,5630,5640,5640,5630,4
|
|
20241016,113300,34389560,5630,5630,5630,5630,1
|
|
20241016,113200,34383930,5650,5650,5650,5650,0
|
|
20241016,113100,34383930,5650,5650,5650,5650,0
|
|
20241016,113000,34383930,5650,5650,5650,5650,0
|
|
20241016,112900,34383930,5650,5650,5650,5650,0
|
|
20241016,112800,34383930,5650,5650,5650,5650,6
|
|
20241016,112700,34350030,5650,5650,5650,5650,0
|
|
20241016,112600,34350030,5650,5650,5650,5650,2
|
|
20241016,112500,34338730,5630,5630,5630,5630,0
|
|
20241016,112400,34338730,5630,5630,5630,5630,0
|
|
20241016,112300,34338730,5630,5630,5630,5630,0
|
|
20241016,112200,34338730,5630,5630,5630,5630,2
|
|
20241016,112100,34327470,5650,5650,5650,5650,5
|
|
20241016,112000,34299220,5630,5630,5630,5630,0
|
|
20241016,111900,34299220,5630,5630,5630,5630,1
|
|
20241016,111800,34293590,5660,5660,5660,5660,0
|
|
20241016,111700,34293590,5660,5660,5660,5660,0
|
|
20241016,111600,34293590,5660,5660,5660,5660,0
|
|
20241016,111500,34293590,5660,5660,5660,5660,1
|
|
20241016,111400,34287930,5620,5660,5670,5620,3001
|
|
20241016,111300,17377170,5660,5660,5660,5660,0
|
|
20241016,111200,17377170,5660,5660,5660,5660,0
|
|
20241016,111100,17377170,5660,5660,5660,5660,0
|
|
20241016,111000,17377170,5660,5660,5660,5660,0
|
|
20241016,110900,17377170,5660,5660,5660,5660,2
|
|
20241016,110800,17365850,5660,5660,5660,5660,17
|
|
20241016,110700,17269630,5660,5660,5660,5660,0
|
|
20241016,110600,17269630,5660,5660,5660,5660,10
|
|
20241016,110500,17213030,5660,5660,5660,5660,0
|
|
20241016,110400,17213030,5660,5660,5660,5660,0
|
|
20241016,110300,17213030,5660,5660,5660,5660,1
|
|
20241016,110200,17207370,5680,5680,5680,5680,476
|
|
20241016,110100,14503690,5680,5680,5680,5680,0
|
|
20241016,110000,14503690,5680,5680,5680,5680,0
|
|
20241016,105900,14503690,5680,5680,5680,5680,0
|
|
20241016,105800,14503690,5680,5680,5680,5680,0
|
|
20241016,105700,14503690,5680,5680,5680,5680,0
|
|
20241016,105600,14503690,5680,5680,5680,5680,2
|
|
20241016,105500,14492330,5680,5680,5680,5680,0
|
|
20241016,105400,14492330,5680,5680,5680,5680,0
|
|
20241016,105300,14492330,5680,5680,5680,5680,522
|
|
20241016,105200,11527370,5680,5680,5680,5680,0
|
|
20241016,105100,11527370,5680,5680,5680,5680,0
|
|
20241016,105000,11527370,5680,5680,5680,5680,1
|
|
20241016,104900,11521690,5650,5650,5650,5650,0
|
|
20241016,104800,11521690,5650,5650,5650,5650,0
|
|
20241016,104700,11521690,5650,5650,5650,5650,0
|
|
20241016,104600,11521690,5650,5650,5650,5650,0
|
|
20241016,104500,11521690,5650,5650,5650,5650,0
|
|
20241016,104400,11521690,5650,5650,5650,5650,0
|
|
20241016,104300,11521690,5650,5650,5650,5650,2
|
|
20241016,104200,11510390,5680,5680,5680,5680,0
|
|
20241016,104100,11510390,5680,5680,5680,5680,0
|
|
20241016,104000,11510390,5680,5680,5680,5680,0
|
|
20241016,103900,11510390,5680,5680,5680,5680,0
|
|
20241016,103800,11510390,5680,5680,5680,5680,0
|
|
20241016,103700,11510390,5680,5680,5680,5680,0
|
|
20241016,103600,11510390,5680,5680,5680,5680,1
|
|
20241016,103500,11504710,5650,5660,5660,5650,193
|
|
20241016,103400,10414240,5670,5660,5670,5660,4
|
|
20241016,103300,10391580,5660,5660,5660,5660,4
|
|
20241016,103200,10368940,5670,5670,5670,5670,2
|
|
20241016,103100,10357600,5660,5660,5660,5660,0
|
|
20241016,103000,10357600,5660,5660,5660,5660,0
|
|
20241016,102900,10357600,5660,5660,5660,5660,0
|
|
20241016,102800,10357600,5660,5660,5660,5660,0
|
|
20241016,102700,10357600,5660,5660,5660,5660,0
|
|
20241016,102600,10357600,5660,5660,5660,5660,77
|
|
20241016,102500,9921780,5660,5660,5660,5660,205
|
|
20241016,102400,8761480,5650,5650,5650,5650,320
|
|
20241016,102300,6953480,5660,5660,5660,5660,0
|
|
20241016,102200,6953480,5660,5660,5660,5660,0
|
|
20241016,102100,6953480,5660,5650,5660,5650,26
|
|
20241016,102000,6806380,5650,5650,5650,5650,0
|
|
20241016,101900,6806380,5650,5650,5650,5650,0
|
|
20241016,101800,6806380,5650,5650,5650,5650,17
|
|
20241016,101700,6710330,5650,5650,5650,5650,0
|
|
20241016,101600,6710330,5650,5650,5650,5650,0
|
|
20241016,101500,6710330,5650,5650,5650,5650,0
|
|
20241016,101400,6710330,5650,5650,5650,5650,0
|
|
20241016,101300,6710330,5650,5650,5650,5650,22
|
|
20241016,101200,6586030,5650,5650,5650,5650,0
|
|
20241016,101100,6586030,5650,5650,5650,5650,0
|
|
20241016,101000,6586030,5650,5650,5650,5650,0
|
|
20241016,100900,6586030,5650,5650,5650,5650,105
|
|
20241016,100800,5992780,5650,5650,5650,5650,1
|
|
20241016,100700,5987130,5670,5670,5670,5670,0
|
|
20241016,100600,5987130,5670,5670,5670,5670,0
|
|
20241016,100500,5987130,5670,5670,5670,5670,0
|
|
20241016,100400,5987130,5670,5670,5670,5670,0
|
|
20241016,100300,5987130,5670,5670,5670,5670,0
|
|
20241016,100200,5987130,5670,5670,5670,5670,3
|
|
20241016,100100,5970120,5660,5660,5660,5660,3
|
|
20241016,100000,5953140,5650,5650,5650,5650,0
|
|
20241016,095900,5953140,5650,5650,5650,5650,0
|
|
20241016,095800,5953140,5650,5650,5650,5650,0
|
|
20241016,095700,5953140,5650,5650,5650,5650,0
|
|
20241016,095600,5953140,5650,5650,5650,5650,0
|
|
20241016,095500,5953140,5650,5650,5650,5650,0
|
|
20241016,095400,5953140,5650,5650,5650,5650,0
|
|
20241016,095300,5953140,5650,5650,5650,5650,0
|
|
20241016,095200,5953140,5650,5650,5650,5650,0
|
|
20241016,095100,5953140,5650,5650,5650,5650,1
|
|
20241016,095000,5947490,5660,5660,5660,5660,0
|
|
20241016,094900,5947490,5660,5660,5660,5660,1
|
|
20241016,094800,5941830,5650,5650,5650,5650,0
|
|
20241016,094700,5941830,5650,5650,5650,5650,0
|
|
20241016,094600,5941830,5650,5650,5650,5650,0
|
|
20241016,094500,5941830,5650,5650,5650,5650,0
|
|
20241016,094400,5941830,5650,5650,5650,5650,0
|
|
20241016,094300,5941830,5650,5650,5650,5650,0
|
|
20241016,094200,5941830,5650,5650,5650,5650,1
|
|
20241016,094100,5936180,5660,5660,5660,5660,1
|
|
20241016,094000,5930520,5650,5650,5650,5650,0
|
|
20241016,093900,5930520,5650,5660,5660,5650,2
|
|
20241016,093800,5919210,5670,5670,5670,5670,0
|
|
20241016,093700,5919210,5670,5670,5670,5670,1
|
|
20241016,093600,5913540,5660,5660,5660,5660,0
|
|
20241016,093500,5913540,5660,5660,5660,5660,2
|
|
20241016,093400,5902220,5660,5660,5660,5660,1
|
|
20241016,093300,5896560,5660,5660,5660,5660,0
|
|
20241016,093200,5896560,5660,5660,5660,5660,0
|
|
20241016,093100,5896560,5660,5650,5660,5650,7
|
|
20241016,093000,5856990,5640,5640,5640,5640,0
|
|
20241016,092900,5856990,5640,5640,5640,5640,0
|
|
20241016,092800,5856990,5640,5650,5650,5640,130
|
|
20241016,092700,5123690,5650,5660,5660,5650,9
|
|
20241016,092600,5072760,5660,5660,5660,5660,0
|
|
20241016,092500,5072760,5660,5660,5660,5660,0
|
|
20241016,092400,5072760,5660,5660,5660,5660,0
|
|
20241016,092300,5072760,5660,5660,5660,5660,0
|
|
20241016,092200,5072760,5660,5660,5660,5660,0
|
|
20241016,092100,5072760,5660,5670,5670,5660,6
|
|
20241016,092000,5038750,5670,5670,5670,5670,0
|
|
20241016,091900,5038750,5670,5670,5670,5670,5
|
|
20241016,091800,5010400,5670,5670,5670,5670,0
|
|
20241016,091700,5010400,5670,5670,5670,5670,0
|
|
20241016,091600,5010400,5670,5670,5670,5670,0
|
|
20241016,091500,5010400,5670,5670,5670,5670,5
|
|
20241016,091400,4982050,5660,5660,5660,5660,0
|
|
20241016,091300,4982050,5660,5660,5660,5660,0
|
|
20241016,091200,4982050,5660,5650,5660,5650,2
|
|
20241016,091100,4970740,5670,5650,5670,5650,3
|
|
20241016,091000,4953750,5680,5680,5680,5680,0
|
|
20241016,090900,4953750,5680,5680,5680,5680,0
|
|
20241016,090800,4953750,5680,5680,5680,5680,0
|
|
20241016,090700,4953750,5680,5670,5680,5670,81
|
|
20241016,090600,4493750,5660,5660,5660,5660,2
|
|
20241016,090500,4482430,5640,5640,5640,5640,1
|
|
20241016,090400,4476790,5650,5650,5650,5650,10
|
|
20241016,090300,4420290,5640,5640,5640,5640,1
|
|
20241016,090200,4414650,5670,5670,5670,5670,700
|
|
20241016,090100,445650,5650,5650,5650,5650,6
|
|
20241016,090000,411750,5640,5650,5650,5640,73
|