699 lines
32 KiB
CSV
699 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241021,203600,15077010,5640,5640,5640,5640,49
|
|
20241021,203500,15077010,5640,5640,5640,5640,0
|
|
20241021,203400,15077010,5640,5640,5640,5640,0
|
|
20241021,203300,15077010,5640,5640,5640,5640,0
|
|
20241021,203200,15077010,5640,5640,5640,5640,0
|
|
20241021,203100,15077010,5640,5640,5640,5640,0
|
|
20241021,203000,15077010,5640,5640,5640,5640,0
|
|
20241021,202900,15077010,5640,5640,5640,5640,0
|
|
20241021,202800,15077010,5640,5640,5640,5640,0
|
|
20241021,202700,15077010,5640,5640,5640,5640,0
|
|
20241021,202600,15077010,5640,5640,5640,5640,0
|
|
20241021,202500,15077010,5640,5640,5640,5640,0
|
|
20241021,202400,15077010,5640,5640,5640,5640,0
|
|
20241021,202300,15077010,5640,5640,5640,5640,0
|
|
20241021,202200,15077010,5640,5640,5640,5640,0
|
|
20241021,202100,15077010,5640,5640,5640,5640,0
|
|
20241021,202000,15077010,5640,5640,5640,5640,0
|
|
20241021,201900,15077010,5640,5640,5640,5640,0
|
|
20241021,201800,15077010,5640,5640,5640,5640,0
|
|
20241021,201700,15077010,5640,5640,5640,5640,0
|
|
20241021,201600,15077010,5640,5640,5640,5640,0
|
|
20241021,201500,15077010,5640,5640,5640,5640,0
|
|
20241021,201400,15077010,5640,5640,5640,5640,0
|
|
20241021,201300,15077010,5640,5640,5640,5640,0
|
|
20241021,201200,15077010,5640,5640,5640,5640,0
|
|
20241021,201100,15077010,5640,5640,5640,5640,0
|
|
20241021,201000,15077010,5640,5640,5640,5640,0
|
|
20241021,200900,15077010,5640,5640,5640,5640,0
|
|
20241021,200800,15077010,5640,5640,5640,5640,0
|
|
20241021,200700,15077010,5640,5640,5640,5640,0
|
|
20241021,200600,15077010,5640,5640,5640,5640,49
|
|
20241021,200500,15077010,5640,5640,5640,5640,0
|
|
20241021,200400,15077010,5640,5640,5640,5640,0
|
|
20241021,200300,15077010,5640,5640,5640,5640,0
|
|
20241021,200200,15077010,5640,5640,5640,5640,0
|
|
20241021,200100,15077010,5640,5640,5640,5640,0
|
|
20241021,200000,15077010,5640,5640,5640,5640,0
|
|
20241021,195900,15077010,5640,5640,5640,5640,0
|
|
20241021,195800,15077010,5640,5640,5640,5640,0
|
|
20241021,195700,15077010,5640,5640,5640,5640,0
|
|
20241021,195600,15077010,5640,5640,5640,5640,0
|
|
20241021,195500,15077010,5640,5640,5640,5640,0
|
|
20241021,195400,15077010,5640,5640,5640,5640,0
|
|
20241021,195300,15077010,5640,5640,5640,5640,0
|
|
20241021,195200,15077010,5640,5640,5640,5640,0
|
|
20241021,195100,15077010,5640,5640,5640,5640,0
|
|
20241021,195000,15077010,5640,5640,5640,5640,0
|
|
20241021,194900,15077010,5640,5640,5640,5640,0
|
|
20241021,194800,15077010,5640,5640,5640,5640,0
|
|
20241021,194700,15077010,5640,5640,5640,5640,0
|
|
20241021,194600,15077010,5640,5640,5640,5640,0
|
|
20241021,194500,15077010,5640,5640,5640,5640,0
|
|
20241021,194400,15077010,5640,5640,5640,5640,0
|
|
20241021,194300,15077010,5640,5640,5640,5640,0
|
|
20241021,194200,15077010,5640,5640,5640,5640,0
|
|
20241021,194100,15077010,5640,5640,5640,5640,0
|
|
20241021,194000,15077010,5640,5640,5640,5640,0
|
|
20241021,193900,15077010,5640,5640,5640,5640,0
|
|
20241021,193800,15077010,5640,5640,5640,5640,0
|
|
20241021,193700,15077010,5640,5640,5640,5640,0
|
|
20241021,193600,15077010,5640,5640,5640,5640,49
|
|
20241021,193500,15077010,5640,5640,5640,5640,0
|
|
20241021,193400,15077010,5640,5640,5640,5640,0
|
|
20241021,193300,15077010,5640,5640,5640,5640,0
|
|
20241021,193200,15077010,5640,5640,5640,5640,0
|
|
20241021,193100,15077010,5640,5640,5640,5640,0
|
|
20241021,193000,15077010,5640,5640,5640,5640,0
|
|
20241021,192900,15077010,5640,5640,5640,5640,0
|
|
20241021,192800,15077010,5640,5640,5640,5640,0
|
|
20241021,192700,15077010,5640,5640,5640,5640,0
|
|
20241021,192600,15077010,5640,5640,5640,5640,0
|
|
20241021,192500,15077010,5640,5640,5640,5640,0
|
|
20241021,192400,15077010,5640,5640,5640,5640,0
|
|
20241021,192300,15077010,5640,5640,5640,5640,0
|
|
20241021,192200,15077010,5640,5640,5640,5640,0
|
|
20241021,192100,15077010,5640,5640,5640,5640,0
|
|
20241021,192000,15077010,5640,5640,5640,5640,0
|
|
20241021,191900,15077010,5640,5640,5640,5640,0
|
|
20241021,191800,15077010,5640,5640,5640,5640,0
|
|
20241021,191700,15077010,5640,5640,5640,5640,0
|
|
20241021,191600,15077010,5640,5640,5640,5640,0
|
|
20241021,191500,15077010,5640,5640,5640,5640,0
|
|
20241021,191400,15077010,5640,5640,5640,5640,0
|
|
20241021,191300,15077010,5640,5640,5640,5640,0
|
|
20241021,191200,15077010,5640,5640,5640,5640,0
|
|
20241021,191100,15077010,5640,5640,5640,5640,0
|
|
20241021,191000,15077010,5640,5640,5640,5640,0
|
|
20241021,190900,15077010,5640,5640,5640,5640,0
|
|
20241021,190800,15077010,5640,5640,5640,5640,0
|
|
20241021,190700,15077010,5640,5640,5640,5640,0
|
|
20241021,190600,15077010,5640,5640,5640,5640,49
|
|
20241021,190500,15077010,5640,5640,5640,5640,0
|
|
20241021,190400,15077010,5640,5640,5640,5640,0
|
|
20241021,190300,15077010,5640,5640,5640,5640,0
|
|
20241021,190200,15077010,5640,5640,5640,5640,0
|
|
20241021,190100,15077010,5640,5640,5640,5640,0
|
|
20241021,190000,15077010,5640,5640,5640,5640,0
|
|
20241021,185900,15077010,5640,5640,5640,5640,0
|
|
20241021,185800,15077010,5640,5640,5640,5640,0
|
|
20241021,185700,15077010,5640,5640,5640,5640,0
|
|
20241021,185600,15077010,5640,5640,5640,5640,0
|
|
20241021,185500,15077010,5640,5640,5640,5640,0
|
|
20241021,185400,15077010,5640,5640,5640,5640,0
|
|
20241021,185300,15077010,5640,5640,5640,5640,0
|
|
20241021,185200,15077010,5640,5640,5640,5640,0
|
|
20241021,185100,15077010,5640,5640,5640,5640,0
|
|
20241021,185000,15077010,5640,5640,5640,5640,0
|
|
20241021,184900,15077010,5640,5640,5640,5640,0
|
|
20241021,184800,15077010,5640,5640,5640,5640,0
|
|
20241021,184700,15077010,5640,5640,5640,5640,0
|
|
20241021,184600,15077010,5640,5640,5640,5640,0
|
|
20241021,184500,15077010,5640,5640,5640,5640,0
|
|
20241021,184400,15077010,5640,5640,5640,5640,0
|
|
20241021,184300,15077010,5640,5640,5640,5640,0
|
|
20241021,184200,15077010,5640,5640,5640,5640,0
|
|
20241021,184100,15077010,5640,5640,5640,5640,0
|
|
20241021,184000,15077010,5640,5640,5640,5640,0
|
|
20241021,183900,15077010,5640,5640,5640,5640,0
|
|
20241021,183800,15077010,5640,5640,5640,5640,0
|
|
20241021,183700,15077010,5640,5640,5640,5640,0
|
|
20241021,183600,15077010,5640,5640,5640,5640,49
|
|
20241021,183500,15077010,5640,5640,5640,5640,0
|
|
20241021,183400,15077010,5640,5640,5640,5640,0
|
|
20241021,183300,15077010,5640,5640,5640,5640,0
|
|
20241021,183200,15077010,5640,5640,5640,5640,0
|
|
20241021,183100,15077010,5640,5640,5640,5640,0
|
|
20241021,183000,15077010,5640,5640,5640,5640,0
|
|
20241021,182900,15077010,5640,5640,5640,5640,0
|
|
20241021,182800,15077010,5640,5640,5640,5640,0
|
|
20241021,182700,15077010,5640,5640,5640,5640,0
|
|
20241021,182600,15077010,5640,5640,5640,5640,0
|
|
20241021,182500,15077010,5640,5640,5640,5640,0
|
|
20241021,182400,15077010,5640,5640,5640,5640,0
|
|
20241021,182300,15077010,5640,5640,5640,5640,0
|
|
20241021,182200,15077010,5640,5640,5640,5640,0
|
|
20241021,182100,15077010,5640,5640,5640,5640,0
|
|
20241021,182000,15077010,5640,5640,5640,5640,0
|
|
20241021,181900,15077010,5640,5640,5640,5640,0
|
|
20241021,181800,15077010,5640,5640,5640,5640,0
|
|
20241021,181700,15077010,5640,5640,5640,5640,0
|
|
20241021,181600,15077010,5640,5640,5640,5640,0
|
|
20241021,181500,15077010,5640,5640,5640,5640,0
|
|
20241021,181400,15077010,5640,5640,5640,5640,0
|
|
20241021,181300,15077010,5640,5640,5640,5640,0
|
|
20241021,181200,15077010,5640,5640,5640,5640,0
|
|
20241021,181100,15077010,5640,5640,5640,5640,0
|
|
20241021,181000,15077010,5640,5640,5640,5640,0
|
|
20241021,180900,15077010,5640,5640,5640,5640,0
|
|
20241021,180800,15077010,5640,5640,5640,5640,0
|
|
20241021,180700,15077010,5640,5640,5640,5640,0
|
|
20241021,180600,15077010,5640,5640,5640,5640,49
|
|
20241021,180500,15077010,5640,5640,5640,5640,0
|
|
20241021,180400,15077010,5640,5640,5640,5640,0
|
|
20241021,180300,15077010,5640,5640,5640,5640,0
|
|
20241021,180200,15077010,5640,5640,5640,5640,0
|
|
20241021,180100,15077010,5640,5640,5640,5640,0
|
|
20241021,180000,15077010,5640,5640,5640,5640,0
|
|
20241021,175900,15077010,5640,5640,5640,5640,0
|
|
20241021,175800,15077010,5640,5640,5640,5640,0
|
|
20241021,175700,15077010,5640,5640,5640,5640,0
|
|
20241021,175600,15077010,5640,5640,5640,5640,0
|
|
20241021,175500,15077010,5640,5640,5640,5640,0
|
|
20241021,175400,15077010,5640,5640,5640,5640,0
|
|
20241021,175300,15077010,5640,5640,5640,5640,0
|
|
20241021,175200,15077010,5640,5640,5640,5640,0
|
|
20241021,175100,15077010,5640,5640,5640,5640,0
|
|
20241021,175000,15077010,5640,5640,5640,5640,0
|
|
20241021,174900,15077010,5640,5640,5640,5640,0
|
|
20241021,174800,15077010,5640,5640,5640,5640,0
|
|
20241021,174700,15077010,5640,5640,5640,5640,0
|
|
20241021,174600,15077010,5640,5640,5640,5640,0
|
|
20241021,174500,15077010,5640,5640,5640,5640,0
|
|
20241021,174400,15077010,5640,5640,5640,5640,0
|
|
20241021,174300,15077010,5640,5640,5640,5640,0
|
|
20241021,174200,15077010,5640,5640,5640,5640,0
|
|
20241021,174100,15077010,5640,5640,5640,5640,0
|
|
20241021,174000,15077010,5640,5640,5640,5640,0
|
|
20241021,173900,15077010,5640,5640,5640,5640,0
|
|
20241021,173800,15077010,5640,5640,5640,5640,0
|
|
20241021,173700,15077010,5640,5640,5640,5640,0
|
|
20241021,173600,15077010,5640,5640,5640,5640,49
|
|
20241021,173500,15077010,5640,5640,5640,5640,0
|
|
20241021,173400,15077010,5640,5640,5640,5640,0
|
|
20241021,173300,15077010,5640,5640,5640,5640,0
|
|
20241021,173200,15077010,5640,5640,5640,5640,0
|
|
20241021,173100,15077010,5640,5640,5640,5640,0
|
|
20241021,173000,15077010,5640,5640,5640,5640,0
|
|
20241021,172900,15077010,5640,5640,5640,5640,0
|
|
20241021,172800,15077010,5640,5640,5640,5640,0
|
|
20241021,172700,15077010,5640,5640,5640,5640,0
|
|
20241021,172600,15077010,5640,5640,5640,5640,0
|
|
20241021,172500,15077010,5640,5640,5640,5640,0
|
|
20241021,172400,15077010,5640,5640,5640,5640,0
|
|
20241021,172300,15077010,5640,5640,5640,5640,0
|
|
20241021,172200,15077010,5640,5640,5640,5640,0
|
|
20241021,172100,15077010,5640,5640,5640,5640,0
|
|
20241021,172000,15077010,5640,5640,5640,5640,0
|
|
20241021,171900,15077010,5640,5640,5640,5640,0
|
|
20241021,171800,15077010,5640,5640,5640,5640,0
|
|
20241021,171700,15077010,5640,5640,5640,5640,0
|
|
20241021,171600,15077010,5640,5640,5640,5640,0
|
|
20241021,171500,15077010,5640,5640,5640,5640,0
|
|
20241021,171400,15077010,5640,5640,5640,5640,0
|
|
20241021,171300,15077010,5640,5640,5640,5640,0
|
|
20241021,171200,15077010,5640,5640,5640,5640,0
|
|
20241021,171100,15077010,5640,5640,5640,5640,0
|
|
20241021,171000,15077010,5640,5640,5640,5640,0
|
|
20241021,170900,15077010,5640,5640,5640,5640,0
|
|
20241021,170800,15077010,5640,5640,5640,5640,0
|
|
20241021,170700,15077010,5640,5640,5640,5640,0
|
|
20241021,170600,15077010,5640,5640,5640,5640,49
|
|
20241021,170500,15077010,5640,5640,5640,5640,0
|
|
20241021,170400,15077010,5640,5640,5640,5640,0
|
|
20241021,170300,15077010,5640,5640,5640,5640,0
|
|
20241021,170200,15077010,5640,5640,5640,5640,0
|
|
20241021,170100,15077010,5640,5640,5640,5640,0
|
|
20241021,170000,15077010,5640,5640,5640,5640,0
|
|
20241021,165900,15077010,5640,5640,5640,5640,0
|
|
20241021,165800,15077010,5640,5640,5640,5640,0
|
|
20241021,165700,15077010,5640,5640,5640,5640,0
|
|
20241021,165600,15077010,5640,5640,5640,5640,0
|
|
20241021,165500,15077010,5640,5640,5640,5640,0
|
|
20241021,165400,15077010,5640,5640,5640,5640,0
|
|
20241021,165300,15077010,5640,5640,5640,5640,0
|
|
20241021,165200,15077010,5640,5640,5640,5640,0
|
|
20241021,165100,15077010,5640,5640,5640,5640,0
|
|
20241021,165000,15077010,5640,5640,5640,5640,0
|
|
20241021,164900,15077010,5640,5640,5640,5640,0
|
|
20241021,164800,15077010,5640,5640,5640,5640,0
|
|
20241021,164700,15077010,5640,5640,5640,5640,0
|
|
20241021,164600,15077010,5640,5640,5640,5640,0
|
|
20241021,164500,15077010,5640,5640,5640,5640,0
|
|
20241021,164400,15077010,5640,5640,5640,5640,0
|
|
20241021,164300,15077010,5640,5640,5640,5640,0
|
|
20241021,164200,15077010,5640,5640,5640,5640,0
|
|
20241021,164100,15077010,5640,5640,5640,5640,0
|
|
20241021,164000,15077010,5640,5640,5640,5640,0
|
|
20241021,163900,15077010,5640,5640,5640,5640,0
|
|
20241021,163800,15077010,5640,5640,5640,5640,0
|
|
20241021,163700,15077010,5640,5640,5640,5640,0
|
|
20241021,163600,15077010,5640,5640,5640,5640,49
|
|
20241021,163500,15077010,5640,5640,5640,5640,0
|
|
20241021,163400,15077010,5640,5640,5640,5640,0
|
|
20241021,163300,15077010,5640,5640,5640,5640,0
|
|
20241021,163200,15077010,5640,5640,5640,5640,0
|
|
20241021,163100,15077010,5640,5640,5640,5640,0
|
|
20241021,163000,15077010,5640,5640,5640,5640,0
|
|
20241021,162900,15077010,5640,5640,5640,5640,0
|
|
20241021,162800,15077010,5640,5640,5640,5640,0
|
|
20241021,162700,15077010,5640,5640,5640,5640,0
|
|
20241021,162600,15077010,5640,5640,5640,5640,0
|
|
20241021,162500,15077010,5640,5640,5640,5640,0
|
|
20241021,162400,15077010,5640,5640,5640,5640,0
|
|
20241021,162300,15077010,5640,5640,5640,5640,0
|
|
20241021,162200,15077010,5640,5640,5640,5640,0
|
|
20241021,162100,15077010,5640,5640,5640,5640,0
|
|
20241021,162000,15077010,5640,5640,5640,5640,0
|
|
20241021,161900,15077010,5640,5640,5640,5640,0
|
|
20241021,161800,15077010,5640,5640,5640,5640,0
|
|
20241021,161700,15077010,5640,5640,5640,5640,0
|
|
20241021,161600,15077010,5640,5640,5640,5640,0
|
|
20241021,161500,15077010,5640,5640,5640,5640,0
|
|
20241021,161400,15077010,5640,5640,5640,5640,0
|
|
20241021,161300,15077010,5640,5640,5640,5640,0
|
|
20241021,161200,15077010,5640,5640,5640,5640,0
|
|
20241021,161100,15077010,5640,5640,5640,5640,0
|
|
20241021,161000,15077010,5640,5640,5640,5640,0
|
|
20241021,160900,15077010,5640,5640,5640,5640,0
|
|
20241021,160800,15077010,5640,5640,5640,5640,0
|
|
20241021,160700,15077010,5640,5640,5640,5640,0
|
|
20241021,160600,15077010,5640,5640,5640,5640,49
|
|
20241021,160500,15077010,5640,5640,5640,5640,0
|
|
20241021,160400,15077010,5640,5640,5640,5640,0
|
|
20241021,160300,15077010,5640,5640,5640,5640,0
|
|
20241021,160200,15077010,5640,5640,5640,5640,0
|
|
20241021,160100,15077010,5640,5640,5640,5640,0
|
|
20241021,160000,15077010,5640,5640,5640,5640,0
|
|
20241021,155900,15077010,5640,5640,5640,5640,0
|
|
20241021,155800,15077010,5640,5640,5640,5640,0
|
|
20241021,155700,15077010,5640,5640,5640,5640,0
|
|
20241021,155600,15077010,5640,5640,5640,5640,0
|
|
20241021,155500,15077010,5640,5640,5640,5640,0
|
|
20241021,155400,15077010,5640,5640,5640,5640,0
|
|
20241021,155300,15077010,5640,5640,5640,5640,0
|
|
20241021,155200,15077010,5640,5640,5640,5640,0
|
|
20241021,155100,15077010,5640,5640,5640,5640,0
|
|
20241021,155000,15077010,5640,5640,5640,5640,0
|
|
20241021,154900,15077010,5640,5640,5640,5640,0
|
|
20241021,154800,15077010,5640,5640,5640,5640,0
|
|
20241021,154700,15077010,5640,5640,5640,5640,0
|
|
20241021,154600,15077010,5640,5640,5640,5640,0
|
|
20241021,154500,15077010,5640,5640,5640,5640,0
|
|
20241021,154400,15077010,5640,5640,5640,5640,0
|
|
20241021,154300,15077010,5640,5640,5640,5640,0
|
|
20241021,154200,15077010,5640,5640,5640,5640,0
|
|
20241021,154100,15077010,5640,5640,5640,5640,0
|
|
20241021,154000,15077010,5640,5640,5640,5640,0
|
|
20241021,153900,15077010,5640,5640,5640,5640,0
|
|
20241021,153800,15077010,5640,5640,5640,5640,0
|
|
20241021,153700,15077010,5640,5640,5640,5640,0
|
|
20241021,153600,15077010,5640,5640,5640,5640,49
|
|
20241021,153500,15077010,5640,5640,5640,5640,0
|
|
20241021,153400,15077010,5640,5640,5640,5640,0
|
|
20241021,153300,15077010,5640,5640,5640,5640,0
|
|
20241021,153200,15077010,5640,5640,5640,5640,0
|
|
20241021,153100,15077010,5640,5640,5640,5640,0
|
|
20241021,153000,15077010,5640,5640,5640,5640,49
|
|
20241021,152900,14800650,5640,5640,5640,5640,0
|
|
20241021,152800,14800650,5640,5640,5640,5640,0
|
|
20241021,152700,14800650,5640,5640,5640,5640,0
|
|
20241021,152600,14800650,5640,5640,5640,5640,0
|
|
20241021,152500,14800650,5640,5640,5640,5640,0
|
|
20241021,152400,14800650,5640,5640,5640,5640,0
|
|
20241021,152300,14800650,5640,5640,5640,5640,0
|
|
20241021,152200,14800650,5640,5640,5640,5640,0
|
|
20241021,152100,14800650,5640,5640,5640,5640,0
|
|
20241021,152000,14800650,5640,5640,5640,5640,0
|
|
20241021,151900,14800650,5640,5630,5640,5630,3
|
|
20241021,151800,14783750,5630,5630,5630,5630,0
|
|
20241021,151700,14783750,5630,5630,5630,5630,0
|
|
20241021,151600,14783750,5630,5630,5630,5630,0
|
|
20241021,151500,14783750,5630,5630,5630,5630,0
|
|
20241021,151400,14783750,5630,5630,5630,5630,0
|
|
20241021,151300,14783750,5630,5630,5630,5630,0
|
|
20241021,151200,14783750,5630,5630,5630,5630,0
|
|
20241021,151100,14783750,5630,5630,5630,5630,3
|
|
20241021,151000,14766860,5640,5630,5640,5630,98
|
|
20241021,150900,14215110,5630,5630,5630,5630,1
|
|
20241021,150800,14209480,5630,5630,5630,5630,100
|
|
20241021,150700,13646480,5600,5620,5620,5600,18
|
|
20241021,150600,13545510,5630,5630,5630,5630,0
|
|
20241021,150500,13545510,5630,5630,5630,5630,0
|
|
20241021,150400,13545510,5630,5630,5630,5630,0
|
|
20241021,150300,13545510,5630,5630,5630,5630,0
|
|
20241021,150200,13545510,5630,5630,5630,5630,0
|
|
20241021,150100,13545510,5630,5630,5630,5630,0
|
|
20241021,150000,13545510,5630,5630,5630,5630,0
|
|
20241021,145900,13545510,5630,5630,5630,5630,0
|
|
20241021,145800,13545510,5630,5630,5630,5630,0
|
|
20241021,145700,13545510,5630,5630,5630,5630,0
|
|
20241021,145600,13545510,5630,5630,5630,5630,0
|
|
20241021,145500,13545510,5630,5630,5630,5630,0
|
|
20241021,145400,13545510,5630,5630,5630,5630,0
|
|
20241021,145300,13545510,5630,5630,5630,5630,0
|
|
20241021,145200,13545510,5630,5620,5630,5620,4
|
|
20241021,145100,13523020,5620,5620,5620,5620,0
|
|
20241021,145000,13523020,5620,5620,5620,5620,0
|
|
20241021,144900,13523020,5620,5620,5620,5620,0
|
|
20241021,144800,13523020,5620,5620,5620,5620,0
|
|
20241021,144700,13523020,5620,5620,5620,5620,0
|
|
20241021,144600,13523020,5620,5620,5620,5620,0
|
|
20241021,144500,13523020,5620,5620,5620,5620,0
|
|
20241021,144400,13523020,5620,5620,5620,5620,0
|
|
20241021,144300,13523020,5620,5620,5620,5620,0
|
|
20241021,144200,13523020,5620,5620,5620,5620,0
|
|
20241021,144100,13523020,5620,5620,5620,5620,2
|
|
20241021,144000,13511780,5610,5610,5610,5610,0
|
|
20241021,143900,13511780,5610,5610,5610,5610,0
|
|
20241021,143800,13511780,5610,5610,5610,5610,0
|
|
20241021,143700,13511780,5610,5610,5610,5610,8
|
|
20241021,143600,13466900,5610,5610,5610,5610,0
|
|
20241021,143500,13466900,5610,5610,5610,5610,0
|
|
20241021,143400,13466900,5610,5610,5610,5610,0
|
|
20241021,143300,13466900,5610,5610,5610,5610,0
|
|
20241021,143200,13466900,5610,5610,5610,5610,0
|
|
20241021,143100,13466900,5610,5610,5610,5610,0
|
|
20241021,143000,13466900,5610,5610,5610,5610,0
|
|
20241021,142900,13466900,5610,5610,5610,5610,0
|
|
20241021,142800,13466900,5610,5610,5610,5610,0
|
|
20241021,142700,13466900,5610,5610,5610,5610,0
|
|
20241021,142600,13466900,5610,5610,5610,5610,0
|
|
20241021,142500,13466900,5610,5610,5610,5610,1
|
|
20241021,142400,13461290,5610,5610,5610,5610,0
|
|
20241021,142300,13461290,5610,5610,5610,5610,0
|
|
20241021,142200,13461290,5610,5610,5610,5610,2
|
|
20241021,142100,13450070,5630,5630,5630,5630,0
|
|
20241021,142000,13450070,5630,5630,5630,5630,0
|
|
20241021,141900,13450070,5630,5630,5630,5630,0
|
|
20241021,141800,13450070,5630,5630,5630,5630,0
|
|
20241021,141700,13450070,5630,5630,5630,5630,0
|
|
20241021,141600,13450070,5630,5630,5630,5630,0
|
|
20241021,141500,13450070,5630,5630,5630,5630,1
|
|
20241021,141400,13444440,5610,5610,5610,5610,0
|
|
20241021,141300,13444440,5610,5610,5610,5610,0
|
|
20241021,141200,13444440,5610,5610,5610,5610,0
|
|
20241021,141100,13444440,5610,5610,5610,5610,0
|
|
20241021,141000,13444440,5610,5610,5610,5610,0
|
|
20241021,140900,13444440,5610,5610,5610,5610,0
|
|
20241021,140800,13444440,5610,5610,5610,5610,0
|
|
20241021,140700,13444440,5610,5610,5610,5610,0
|
|
20241021,140600,13444440,5610,5610,5610,5610,1
|
|
20241021,140500,13438830,5610,5610,5610,5610,2
|
|
20241021,140400,13427610,5600,5600,5600,5600,0
|
|
20241021,140300,13427610,5600,5600,5600,5600,0
|
|
20241021,140200,13427610,5600,5600,5600,5600,0
|
|
20241021,140100,13427610,5600,5600,5600,5600,0
|
|
20241021,140000,13427610,5600,5600,5600,5600,0
|
|
20241021,135900,13427610,5600,5600,5600,5600,0
|
|
20241021,135800,13427610,5600,5600,5600,5600,0
|
|
20241021,135700,13427610,5600,5610,5610,5600,30
|
|
20241021,135600,13259430,5610,5610,5610,5610,0
|
|
20241021,135500,13259430,5610,5610,5610,5610,0
|
|
20241021,135400,13259430,5610,5610,5610,5610,2
|
|
20241021,135300,13248210,5630,5630,5630,5630,0
|
|
20241021,135200,13248210,5630,5630,5630,5630,0
|
|
20241021,135100,13248210,5630,5630,5630,5630,0
|
|
20241021,135000,13248210,5630,5630,5630,5630,0
|
|
20241021,134900,13248210,5630,5630,5630,5630,0
|
|
20241021,134800,13248210,5630,5630,5630,5630,0
|
|
20241021,134700,13248210,5630,5630,5630,5630,0
|
|
20241021,134600,13248210,5630,5630,5630,5630,0
|
|
20241021,134500,13248210,5630,5630,5630,5630,0
|
|
20241021,134400,13248210,5630,5630,5630,5630,0
|
|
20241021,134300,13248210,5630,5630,5630,5630,0
|
|
20241021,134200,13248210,5630,5630,5630,5630,0
|
|
20241021,134100,13248210,5630,5630,5630,5630,0
|
|
20241021,134000,13248210,5630,5630,5630,5630,0
|
|
20241021,133900,13248210,5630,5630,5630,5630,0
|
|
20241021,133800,13248210,5630,5630,5630,5630,1
|
|
20241021,133700,13242580,5610,5610,5610,5610,0
|
|
20241021,133600,13242580,5610,5620,5620,5610,10
|
|
20241021,133500,13186390,5620,5620,5620,5620,65
|
|
20241021,133400,12821090,5620,5620,5620,5620,1426
|
|
20241021,133300,4806970,5610,5610,5610,5610,0
|
|
20241021,133200,4806970,5610,5610,5610,5610,0
|
|
20241021,133100,4806970,5610,5610,5610,5610,0
|
|
20241021,133000,4806970,5610,5610,5610,5610,0
|
|
20241021,132900,4806970,5610,5610,5610,5610,0
|
|
20241021,132800,4806970,5610,5610,5610,5610,0
|
|
20241021,132700,4806970,5610,5610,5610,5610,0
|
|
20241021,132600,4806970,5610,5610,5610,5610,0
|
|
20241021,132500,4806970,5610,5610,5610,5610,0
|
|
20241021,132400,4806970,5610,5610,5610,5610,0
|
|
20241021,132300,4806970,5610,5610,5610,5610,0
|
|
20241021,132200,4806970,5610,5610,5610,5610,0
|
|
20241021,132100,4806970,5610,5610,5610,5610,0
|
|
20241021,132000,4806970,5610,5610,5610,5610,0
|
|
20241021,131900,4806970,5610,5610,5610,5610,0
|
|
20241021,131800,4806970,5610,5610,5610,5610,0
|
|
20241021,131700,4806970,5610,5610,5610,5610,0
|
|
20241021,131600,4806970,5610,5610,5610,5610,0
|
|
20241021,131500,4806970,5610,5610,5610,5610,0
|
|
20241021,131400,4806970,5610,5610,5610,5610,0
|
|
20241021,131300,4806970,5610,5610,5610,5610,0
|
|
20241021,131200,4806970,5610,5610,5610,5610,0
|
|
20241021,131100,4806970,5610,5610,5610,5610,0
|
|
20241021,131000,4806970,5610,5610,5610,5610,0
|
|
20241021,130900,4806970,5610,5610,5610,5610,0
|
|
20241021,130800,4806970,5610,5610,5610,5610,0
|
|
20241021,130700,4806970,5610,5610,5610,5610,0
|
|
20241021,130600,4806970,5610,5610,5610,5610,0
|
|
20241021,130500,4806970,5610,5610,5610,5610,1
|
|
20241021,130400,4801360,5610,5610,5610,5610,2
|
|
20241021,130300,4790140,5620,5620,5620,5620,0
|
|
20241021,130200,4790140,5620,5620,5620,5620,0
|
|
20241021,130100,4790140,5620,5620,5620,5620,0
|
|
20241021,130000,4790140,5620,5620,5620,5620,0
|
|
20241021,125900,4790140,5620,5620,5620,5620,0
|
|
20241021,125800,4790140,5620,5620,5620,5620,0
|
|
20241021,125700,4790140,5620,5620,5620,5620,0
|
|
20241021,125600,4790140,5620,5620,5620,5610,4
|
|
20241021,125500,4767680,5600,5600,5600,5600,0
|
|
20241021,125400,4767680,5600,5600,5600,5600,0
|
|
20241021,125300,4767680,5600,5600,5600,5600,1
|
|
20241021,125200,4762080,5600,5600,5600,5600,0
|
|
20241021,125100,4762080,5600,5600,5600,5600,0
|
|
20241021,125000,4762080,5600,5600,5600,5600,1
|
|
20241021,124900,4756480,5600,5600,5600,5600,0
|
|
20241021,124800,4756480,5600,5600,5600,5600,0
|
|
20241021,124700,4756480,5600,5600,5600,5600,1
|
|
20241021,124600,4750880,5600,5600,5600,5600,0
|
|
20241021,124500,4750880,5600,5600,5600,5600,0
|
|
20241021,124400,4750880,5600,5600,5600,5600,0
|
|
20241021,124300,4750880,5600,5600,5600,5600,0
|
|
20241021,124200,4750880,5600,5600,5600,5600,0
|
|
20241021,124100,4750880,5600,5600,5600,5600,0
|
|
20241021,124000,4750880,5600,5600,5600,5600,0
|
|
20241021,123900,4750880,5600,5600,5600,5600,0
|
|
20241021,123800,4750880,5600,5600,5600,5600,51
|
|
20241021,123700,4465280,5600,5600,5600,5600,0
|
|
20241021,123600,4465280,5600,5600,5600,5600,0
|
|
20241021,123500,4465280,5600,5600,5600,5600,0
|
|
20241021,123400,4465280,5600,5600,5600,5600,0
|
|
20241021,123300,4465280,5600,5600,5600,5600,0
|
|
20241021,123200,4465280,5600,5600,5600,5600,0
|
|
20241021,123100,4465280,5600,5600,5600,5600,0
|
|
20241021,123000,4465280,5600,5600,5600,5600,0
|
|
20241021,122900,4465280,5600,5600,5600,5600,0
|
|
20241021,122800,4465280,5600,5600,5600,5600,0
|
|
20241021,122700,4465280,5600,5600,5600,5600,0
|
|
20241021,122600,4465280,5600,5600,5600,5600,0
|
|
20241021,122500,4465280,5600,5600,5600,5600,0
|
|
20241021,122400,4465280,5600,5600,5600,5600,0
|
|
20241021,122300,4465280,5600,5600,5600,5600,1
|
|
20241021,122200,4459680,5600,5600,5600,5600,0
|
|
20241021,122100,4459680,5600,5600,5600,5600,0
|
|
20241021,122000,4459680,5600,5600,5600,5600,0
|
|
20241021,121900,4459680,5600,5600,5600,5600,0
|
|
20241021,121800,4459680,5600,5600,5600,5600,0
|
|
20241021,121700,4459680,5600,5600,5600,5600,0
|
|
20241021,121600,4459680,5600,5600,5600,5600,0
|
|
20241021,121500,4459680,5600,5600,5600,5600,0
|
|
20241021,121400,4459680,5600,5600,5600,5600,0
|
|
20241021,121300,4459680,5600,5600,5600,5600,0
|
|
20241021,121200,4459680,5600,5600,5600,5600,0
|
|
20241021,121100,4459680,5600,5600,5600,5600,0
|
|
20241021,121000,4459680,5600,5600,5600,5600,0
|
|
20241021,120900,4459680,5600,5600,5600,5600,0
|
|
20241021,120800,4459680,5600,5600,5600,5600,1
|
|
20241021,120700,4454080,5600,5600,5600,5600,0
|
|
20241021,120600,4454080,5600,5600,5600,5600,0
|
|
20241021,120500,4454080,5600,5600,5600,5600,0
|
|
20241021,120400,4454080,5600,5600,5600,5600,0
|
|
20241021,120300,4454080,5600,5600,5600,5600,0
|
|
20241021,120200,4454080,5600,5600,5600,5600,0
|
|
20241021,120100,4454080,5600,5600,5600,5600,0
|
|
20241021,120000,4454080,5600,5600,5600,5600,0
|
|
20241021,115900,4454080,5600,5600,5600,5600,0
|
|
20241021,115800,4454080,5600,5600,5600,5600,0
|
|
20241021,115700,4454080,5600,5600,5600,5600,0
|
|
20241021,115600,4454080,5600,5600,5600,5600,0
|
|
20241021,115500,4454080,5600,5600,5600,5600,0
|
|
20241021,115400,4454080,5600,5600,5600,5600,0
|
|
20241021,115300,4454080,5600,5600,5600,5600,1
|
|
20241021,115200,4448480,5610,5610,5610,5610,0
|
|
20241021,115100,4448480,5610,5610,5610,5610,0
|
|
20241021,115000,4448480,5610,5610,5610,5610,0
|
|
20241021,114900,4448480,5610,5610,5610,5610,0
|
|
20241021,114800,4448480,5610,5610,5610,5610,0
|
|
20241021,114700,4448480,5610,5610,5610,5610,0
|
|
20241021,114600,4448480,5610,5610,5610,5610,2
|
|
20241021,114500,4437260,5600,5600,5600,5600,0
|
|
20241021,114400,4437260,5600,5600,5600,5600,0
|
|
20241021,114300,4437260,5600,5600,5600,5600,0
|
|
20241021,114200,4437260,5600,5600,5600,5600,0
|
|
20241021,114100,4437260,5600,5600,5600,5600,0
|
|
20241021,114000,4437260,5600,5600,5600,5600,0
|
|
20241021,113900,4437260,5600,5600,5600,5600,0
|
|
20241021,113800,4437260,5600,5600,5600,5600,1
|
|
20241021,113700,4431660,5610,5610,5610,5610,0
|
|
20241021,113600,4431660,5610,5610,5610,5610,3
|
|
20241021,113500,4414830,5610,5610,5610,5610,0
|
|
20241021,113400,4414830,5610,5610,5610,5610,0
|
|
20241021,113300,4414830,5610,5610,5610,5610,0
|
|
20241021,113200,4414830,5610,5610,5610,5610,0
|
|
20241021,113100,4414830,5610,5610,5610,5610,0
|
|
20241021,113000,4414830,5610,5610,5610,5610,0
|
|
20241021,112900,4414830,5610,5610,5610,5610,0
|
|
20241021,112800,4414830,5610,5610,5610,5610,0
|
|
20241021,112700,4414830,5610,5610,5610,5610,0
|
|
20241021,112600,4414830,5610,5610,5610,5610,0
|
|
20241021,112500,4414830,5610,5610,5610,5610,0
|
|
20241021,112400,4414830,5610,5610,5610,5610,0
|
|
20241021,112300,4414830,5610,5600,5610,5600,2
|
|
20241021,112200,4403620,5610,5610,5610,5610,2
|
|
20241021,112100,4392400,5600,5600,5600,5600,0
|
|
20241021,112000,4392400,5600,5600,5600,5600,0
|
|
20241021,111900,4392400,5600,5600,5600,5600,0
|
|
20241021,111800,4392400,5600,5600,5600,5600,0
|
|
20241021,111700,4392400,5600,5600,5600,5600,0
|
|
20241021,111600,4392400,5600,5600,5600,5600,0
|
|
20241021,111500,4392400,5600,5600,5600,5600,0
|
|
20241021,111400,4392400,5600,5600,5600,5600,0
|
|
20241021,111300,4392400,5600,5600,5600,5600,0
|
|
20241021,111200,4392400,5600,5600,5600,5600,0
|
|
20241021,111100,4392400,5600,5600,5600,5600,0
|
|
20241021,111000,4392400,5600,5600,5600,5600,0
|
|
20241021,110900,4392400,5600,5600,5600,5600,0
|
|
20241021,110800,4392400,5600,5600,5600,5600,1
|
|
20241021,110700,4386800,5620,5620,5620,5620,0
|
|
20241021,110600,4386800,5620,5620,5620,5620,0
|
|
20241021,110500,4386800,5620,5620,5620,5620,0
|
|
20241021,110400,4386800,5620,5620,5620,5620,0
|
|
20241021,110300,4386800,5620,5600,5620,5600,2
|
|
20241021,110200,4375580,5600,5600,5600,5600,0
|
|
20241021,110100,4375580,5600,5600,5600,5600,0
|
|
20241021,110000,4375580,5600,5600,5600,5600,0
|
|
20241021,105900,4375580,5600,5600,5600,5600,30
|
|
20241021,105800,4207580,5620,5620,5620,5620,0
|
|
20241021,105700,4207580,5620,5620,5620,5620,0
|
|
20241021,105600,4207580,5620,5620,5620,5620,0
|
|
20241021,105500,4207580,5620,5620,5620,5620,0
|
|
20241021,105400,4207580,5620,5620,5620,5620,0
|
|
20241021,105300,4207580,5620,5600,5620,5600,2
|
|
20241021,105200,4196360,5600,5600,5600,5600,0
|
|
20241021,105100,4196360,5600,5600,5600,5600,0
|
|
20241021,105000,4196360,5600,5600,5600,5600,0
|
|
20241021,104900,4196360,5600,5600,5600,5600,0
|
|
20241021,104800,4196360,5600,5600,5600,5600,0
|
|
20241021,104700,4196360,5600,5600,5600,5600,0
|
|
20241021,104600,4196360,5600,5600,5600,5600,0
|
|
20241021,104500,4196360,5600,5600,5600,5600,0
|
|
20241021,104400,4196360,5600,5600,5600,5600,0
|
|
20241021,104300,4196360,5600,5600,5600,5600,0
|
|
20241021,104200,4196360,5600,5600,5600,5600,0
|
|
20241021,104100,4196360,5600,5600,5600,5600,0
|
|
20241021,104000,4196360,5600,5600,5600,5600,0
|
|
20241021,103900,4196360,5600,5600,5600,5600,0
|
|
20241021,103800,4196360,5600,5600,5600,5600,1
|
|
20241021,103700,4190760,5620,5620,5620,5620,0
|
|
20241021,103600,4190760,5620,5620,5620,5620,0
|
|
20241021,103500,4190760,5620,5620,5620,5620,0
|
|
20241021,103400,4190760,5620,5620,5620,5620,0
|
|
20241021,103300,4190760,5620,5620,5620,5620,1
|
|
20241021,103200,4185140,5630,5630,5630,5630,0
|
|
20241021,103100,4185140,5630,5630,5630,5630,0
|
|
20241021,103000,4185140,5630,5630,5630,5630,0
|
|
20241021,102900,4185140,5630,5630,5630,5630,0
|
|
20241021,102800,4185140,5630,5630,5630,5630,0
|
|
20241021,102700,4185140,5630,5630,5630,5630,0
|
|
20241021,102600,4185140,5630,5630,5630,5630,0
|
|
20241021,102500,4185140,5630,5630,5630,5630,0
|
|
20241021,102400,4185140,5630,5630,5630,5630,1
|
|
20241021,102300,4179510,5600,5600,5600,5600,1
|
|
20241021,102200,4173910,5600,5600,5600,5600,100
|
|
20241021,102100,3613910,5600,5600,5600,5600,0
|
|
20241021,102000,3613910,5600,5600,5600,5600,0
|
|
20241021,101900,3613910,5600,5600,5600,5600,0
|
|
20241021,101800,3613910,5600,5600,5600,5600,0
|
|
20241021,101700,3613910,5600,5600,5600,5600,0
|
|
20241021,101600,3613910,5600,5600,5600,5600,0
|
|
20241021,101500,3613910,5600,5600,5600,5600,0
|
|
20241021,101400,3613910,5600,5600,5600,5600,0
|
|
20241021,101300,3613910,5600,5600,5600,5600,0
|
|
20241021,101200,3613910,5600,5600,5600,5600,0
|
|
20241021,101100,3613910,5600,5600,5600,5600,0
|
|
20241021,101000,3613910,5600,5600,5600,5600,0
|
|
20241021,100900,3613910,5600,5600,5600,5600,0
|
|
20241021,100800,3613910,5600,5600,5600,5600,1
|
|
20241021,100700,3608310,5630,5630,5630,5630,0
|
|
20241021,100600,3608310,5630,5630,5630,5630,0
|
|
20241021,100500,3608310,5630,5630,5630,5630,0
|
|
20241021,100400,3608310,5630,5630,5630,5630,1
|
|
20241021,100300,3602680,5630,5630,5630,5630,0
|
|
20241021,100200,3602680,5630,5630,5630,5630,2
|
|
20241021,100100,3591420,5600,5600,5600,5600,0
|
|
20241021,100000,3591420,5600,5600,5600,5600,0
|
|
20241021,095900,3591420,5600,5600,5600,5600,0
|
|
20241021,095800,3591420,5600,5600,5600,5600,0
|
|
20241021,095700,3591420,5600,5600,5600,5600,0
|
|
20241021,095600,3591420,5600,5600,5600,5600,0
|
|
20241021,095500,3591420,5600,5600,5600,5600,0
|
|
20241021,095400,3591420,5600,5600,5600,5600,0
|
|
20241021,095300,3591420,5600,5600,5600,5600,1
|
|
20241021,095200,3585820,5630,5630,5630,5630,0
|
|
20241021,095100,3585820,5630,5630,5630,5630,0
|
|
20241021,095000,3585820,5630,5630,5630,5630,0
|
|
20241021,094900,3585820,5630,5630,5630,5630,0
|
|
20241021,094800,3585820,5630,5630,5630,5630,0
|
|
20241021,094700,3585820,5630,5630,5630,5630,0
|
|
20241021,094600,3585820,5630,5630,5630,5630,1
|
|
20241021,094500,3580190,5600,5600,5600,5600,0
|
|
20241021,094400,3580190,5600,5600,5600,5600,0
|
|
20241021,094300,3580190,5600,5600,5600,5600,29
|
|
20241021,094200,3417790,5600,5600,5600,5600,0
|
|
20241021,094100,3417790,5600,5600,5600,5600,0
|
|
20241021,094000,3417790,5600,5600,5600,5600,0
|
|
20241021,093900,3417790,5600,5600,5600,5600,0
|
|
20241021,093800,3417790,5600,5600,5600,5600,0
|
|
20241021,093700,3417790,5600,5600,5600,5600,0
|
|
20241021,093600,3417790,5600,5600,5600,5600,0
|
|
20241021,093500,3417790,5600,5600,5600,5600,0
|
|
20241021,093400,3417790,5600,5600,5600,5600,0
|
|
20241021,093300,3417790,5600,5600,5600,5600,0
|
|
20241021,093200,3417790,5600,5600,5600,5600,0
|
|
20241021,093100,3417790,5600,5600,5600,5600,0
|
|
20241021,093000,3417790,5600,5600,5600,5600,0
|
|
20241021,092900,3417790,5600,5600,5600,5600,0
|
|
20241021,092800,3417790,5600,5600,5600,5600,55
|
|
20241021,092700,3109790,5600,5600,5600,5600,0
|
|
20241021,092600,3109790,5600,5600,5600,5600,60
|
|
20241021,092500,2773790,5600,5600,5600,5600,0
|
|
20241021,092400,2773790,5600,5600,5600,5600,0
|
|
20241021,092300,2773790,5600,5600,5600,5600,0
|
|
20241021,092200,2773790,5600,5600,5600,5600,0
|
|
20241021,092100,2773790,5600,5600,5600,5600,0
|
|
20241021,092000,2773790,5600,5600,5600,5600,0
|
|
20241021,091900,2773790,5600,5600,5600,5600,0
|
|
20241021,091800,2773790,5600,5600,5600,5600,3
|
|
20241021,091700,2756990,5600,5600,5600,5600,0
|
|
20241021,091600,2756990,5600,5600,5600,5600,0
|
|
20241021,091500,2756990,5600,5600,5600,5600,0
|
|
20241021,091400,2756990,5600,5600,5600,5600,7
|
|
20241021,091300,2717790,5590,5600,5600,5590,45
|
|
20241021,091200,2465940,5600,5600,5600,5600,43
|
|
20241021,091100,2225140,5600,5600,5600,5600,0
|
|
20241021,091000,2225140,5600,5600,5600,5600,206
|
|
20241021,090900,1071540,5600,5600,5600,5600,4
|
|
20241021,090800,1049140,5590,5590,5590,5590,0
|
|
20241021,090700,1049140,5590,5590,5590,5590,0
|
|
20241021,090600,1049140,5590,5590,5590,5590,0
|
|
20241021,090500,1049140,5590,5590,5590,5590,0
|
|
20241021,090400,1049140,5590,5580,5590,5580,177
|
|
20241021,090300,61390,5580,5580,5580,5580,10
|
|
20241021,090200,5590,5590,5590,5590,5590,0
|
|
20241021,090100,5590,5590,5590,5590,5590,0
|
|
20241021,090000,5590,5590,5590,5590,5590,1
|