700 lines
32 KiB
CSV
700 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,203700,27589020,5570,5570,5570,5570,129
|
|
20241023,203600,27589020,5570,5570,5570,5570,0
|
|
20241023,203500,27589020,5570,5570,5570,5570,0
|
|
20241023,203400,27589020,5570,5570,5570,5570,0
|
|
20241023,203300,27589020,5570,5570,5570,5570,0
|
|
20241023,203200,27589020,5570,5570,5570,5570,0
|
|
20241023,203100,27589020,5570,5570,5570,5570,0
|
|
20241023,203000,27589020,5570,5570,5570,5570,0
|
|
20241023,202900,27589020,5570,5570,5570,5570,0
|
|
20241023,202800,27589020,5570,5570,5570,5570,0
|
|
20241023,202700,27589020,5570,5570,5570,5570,0
|
|
20241023,202600,27589020,5570,5570,5570,5570,0
|
|
20241023,202500,27589020,5570,5570,5570,5570,0
|
|
20241023,202400,27589020,5570,5570,5570,5570,0
|
|
20241023,202300,27589020,5570,5570,5570,5570,0
|
|
20241023,202200,27589020,5570,5570,5570,5570,0
|
|
20241023,202100,27589020,5570,5570,5570,5570,0
|
|
20241023,202000,27589020,5570,5570,5570,5570,0
|
|
20241023,201900,27589020,5570,5570,5570,5570,0
|
|
20241023,201800,27589020,5570,5570,5570,5570,0
|
|
20241023,201700,27589020,5570,5570,5570,5570,0
|
|
20241023,201600,27589020,5570,5570,5570,5570,0
|
|
20241023,201500,27589020,5570,5570,5570,5570,0
|
|
20241023,201400,27589020,5570,5570,5570,5570,0
|
|
20241023,201300,27589020,5570,5570,5570,5570,0
|
|
20241023,201200,27589020,5570,5570,5570,5570,0
|
|
20241023,201100,27589020,5570,5570,5570,5570,0
|
|
20241023,201000,27589020,5570,5570,5570,5570,0
|
|
20241023,200900,27589020,5570,5570,5570,5570,0
|
|
20241023,200800,27589020,5570,5570,5570,5570,0
|
|
20241023,200700,27589020,5570,5570,5570,5570,129
|
|
20241023,200600,27589020,5570,5570,5570,5570,0
|
|
20241023,200500,27589020,5570,5570,5570,5570,0
|
|
20241023,200400,27589020,5570,5570,5570,5570,0
|
|
20241023,200300,27589020,5570,5570,5570,5570,0
|
|
20241023,200200,27589020,5570,5570,5570,5570,0
|
|
20241023,200100,27589020,5570,5570,5570,5570,0
|
|
20241023,200000,27589020,5570,5570,5570,5570,0
|
|
20241023,195900,27589020,5570,5570,5570,5570,0
|
|
20241023,195800,27589020,5570,5570,5570,5570,0
|
|
20241023,195700,27589020,5570,5570,5570,5570,0
|
|
20241023,195600,27589020,5570,5570,5570,5570,0
|
|
20241023,195500,27589020,5570,5570,5570,5570,0
|
|
20241023,195400,27589020,5570,5570,5570,5570,0
|
|
20241023,195300,27589020,5570,5570,5570,5570,0
|
|
20241023,195200,27589020,5570,5570,5570,5570,0
|
|
20241023,195100,27589020,5570,5570,5570,5570,0
|
|
20241023,195000,27589020,5570,5570,5570,5570,0
|
|
20241023,194900,27589020,5570,5570,5570,5570,0
|
|
20241023,194800,27589020,5570,5570,5570,5570,0
|
|
20241023,194700,27589020,5570,5570,5570,5570,0
|
|
20241023,194600,27589020,5570,5570,5570,5570,0
|
|
20241023,194500,27589020,5570,5570,5570,5570,0
|
|
20241023,194400,27589020,5570,5570,5570,5570,0
|
|
20241023,194300,27589020,5570,5570,5570,5570,0
|
|
20241023,194200,27589020,5570,5570,5570,5570,0
|
|
20241023,194100,27589020,5570,5570,5570,5570,0
|
|
20241023,194000,27589020,5570,5570,5570,5570,0
|
|
20241023,193900,27589020,5570,5570,5570,5570,0
|
|
20241023,193800,27589020,5570,5570,5570,5570,0
|
|
20241023,193700,27589020,5570,5570,5570,5570,129
|
|
20241023,193600,27589020,5570,5570,5570,5570,0
|
|
20241023,193500,27589020,5570,5570,5570,5570,0
|
|
20241023,193400,27589020,5570,5570,5570,5570,0
|
|
20241023,193300,27589020,5570,5570,5570,5570,0
|
|
20241023,193200,27589020,5570,5570,5570,5570,0
|
|
20241023,193100,27589020,5570,5570,5570,5570,0
|
|
20241023,193000,27589020,5570,5570,5570,5570,0
|
|
20241023,192900,27589020,5570,5570,5570,5570,0
|
|
20241023,192800,27589020,5570,5570,5570,5570,0
|
|
20241023,192700,27589020,5570,5570,5570,5570,0
|
|
20241023,192600,27589020,5570,5570,5570,5570,0
|
|
20241023,192500,27589020,5570,5570,5570,5570,0
|
|
20241023,192400,27589020,5570,5570,5570,5570,0
|
|
20241023,192300,27589020,5570,5570,5570,5570,0
|
|
20241023,192200,27589020,5570,5570,5570,5570,0
|
|
20241023,192100,27589020,5570,5570,5570,5570,0
|
|
20241023,192000,27589020,5570,5570,5570,5570,0
|
|
20241023,191900,27589020,5570,5570,5570,5570,0
|
|
20241023,191800,27589020,5570,5570,5570,5570,0
|
|
20241023,191700,27589020,5570,5570,5570,5570,0
|
|
20241023,191600,27589020,5570,5570,5570,5570,0
|
|
20241023,191500,27589020,5570,5570,5570,5570,0
|
|
20241023,191400,27589020,5570,5570,5570,5570,0
|
|
20241023,191300,27589020,5570,5570,5570,5570,0
|
|
20241023,191200,27589020,5570,5570,5570,5570,0
|
|
20241023,191100,27589020,5570,5570,5570,5570,0
|
|
20241023,191000,27589020,5570,5570,5570,5570,0
|
|
20241023,190900,27589020,5570,5570,5570,5570,0
|
|
20241023,190800,27589020,5570,5570,5570,5570,0
|
|
20241023,190700,27589020,5570,5570,5570,5570,129
|
|
20241023,190600,27589020,5570,5570,5570,5570,0
|
|
20241023,190500,27589020,5570,5570,5570,5570,0
|
|
20241023,190400,27589020,5570,5570,5570,5570,0
|
|
20241023,190300,27589020,5570,5570,5570,5570,0
|
|
20241023,190200,27589020,5570,5570,5570,5570,0
|
|
20241023,190100,27589020,5570,5570,5570,5570,0
|
|
20241023,190000,27589020,5570,5570,5570,5570,0
|
|
20241023,185900,27589020,5570,5570,5570,5570,0
|
|
20241023,185800,27589020,5570,5570,5570,5570,0
|
|
20241023,185700,27589020,5570,5570,5570,5570,0
|
|
20241023,185600,27589020,5570,5570,5570,5570,0
|
|
20241023,185500,27589020,5570,5570,5570,5570,0
|
|
20241023,185400,27589020,5570,5570,5570,5570,0
|
|
20241023,185300,27589020,5570,5570,5570,5570,0
|
|
20241023,185200,27589020,5570,5570,5570,5570,0
|
|
20241023,185100,27589020,5570,5570,5570,5570,0
|
|
20241023,185000,27589020,5570,5570,5570,5570,0
|
|
20241023,184900,27589020,5570,5570,5570,5570,0
|
|
20241023,184800,27589020,5570,5570,5570,5570,0
|
|
20241023,184700,27589020,5570,5570,5570,5570,0
|
|
20241023,184600,27589020,5570,5570,5570,5570,0
|
|
20241023,184500,27589020,5570,5570,5570,5570,0
|
|
20241023,184400,27589020,5570,5570,5570,5570,0
|
|
20241023,184300,27589020,5570,5570,5570,5570,0
|
|
20241023,184200,27589020,5570,5570,5570,5570,0
|
|
20241023,184100,27589020,5570,5570,5570,5570,0
|
|
20241023,184000,27589020,5570,5570,5570,5570,0
|
|
20241023,183900,27589020,5570,5570,5570,5570,0
|
|
20241023,183800,27589020,5570,5570,5570,5570,0
|
|
20241023,183700,27589020,5570,5570,5570,5570,129
|
|
20241023,183600,27589020,5570,5570,5570,5570,0
|
|
20241023,183500,27589020,5570,5570,5570,5570,0
|
|
20241023,183400,27589020,5570,5570,5570,5570,0
|
|
20241023,183300,27589020,5570,5570,5570,5570,0
|
|
20241023,183200,27589020,5570,5570,5570,5570,0
|
|
20241023,183100,27589020,5570,5570,5570,5570,0
|
|
20241023,183000,27589020,5570,5570,5570,5570,0
|
|
20241023,182900,27589020,5570,5570,5570,5570,0
|
|
20241023,182800,27589020,5570,5570,5570,5570,0
|
|
20241023,182700,27589020,5570,5570,5570,5570,0
|
|
20241023,182600,27589020,5570,5570,5570,5570,0
|
|
20241023,182500,27589020,5570,5570,5570,5570,0
|
|
20241023,182400,27589020,5570,5570,5570,5570,0
|
|
20241023,182300,27589020,5570,5570,5570,5570,0
|
|
20241023,182200,27589020,5570,5570,5570,5570,0
|
|
20241023,182100,27589020,5570,5570,5570,5570,0
|
|
20241023,182000,27589020,5570,5570,5570,5570,0
|
|
20241023,181900,27589020,5570,5570,5570,5570,0
|
|
20241023,181800,27589020,5570,5570,5570,5570,0
|
|
20241023,181700,27589020,5570,5570,5570,5570,0
|
|
20241023,181600,27589020,5570,5570,5570,5570,0
|
|
20241023,181500,27589020,5570,5570,5570,5570,0
|
|
20241023,181400,27589020,5570,5570,5570,5570,0
|
|
20241023,181300,27589020,5570,5570,5570,5570,0
|
|
20241023,181200,27589020,5570,5570,5570,5570,0
|
|
20241023,181100,27589020,5570,5570,5570,5570,0
|
|
20241023,181000,27589020,5570,5570,5570,5570,0
|
|
20241023,180900,27589020,5570,5570,5570,5570,0
|
|
20241023,180800,27589020,5570,5570,5570,5570,0
|
|
20241023,180700,27589020,5570,5570,5570,5570,129
|
|
20241023,180600,27589020,5570,5570,5570,5570,0
|
|
20241023,180500,27589020,5570,5570,5570,5570,0
|
|
20241023,180400,27589020,5570,5570,5570,5570,0
|
|
20241023,180300,27589020,5570,5570,5570,5570,0
|
|
20241023,180200,27589020,5570,5570,5570,5570,0
|
|
20241023,180100,27589020,5570,5570,5570,5570,0
|
|
20241023,180000,27589020,5570,5570,5570,5570,0
|
|
20241023,175900,27589020,5570,5570,5570,5570,0
|
|
20241023,175800,27589020,5570,5570,5570,5570,0
|
|
20241023,175700,27589020,5570,5570,5570,5570,0
|
|
20241023,175600,27589020,5570,5570,5570,5570,0
|
|
20241023,175500,27589020,5570,5570,5570,5570,0
|
|
20241023,175400,27589020,5570,5570,5570,5570,0
|
|
20241023,175300,27589020,5570,5570,5570,5570,0
|
|
20241023,175200,27589020,5570,5570,5570,5570,0
|
|
20241023,175100,27589020,5570,5570,5570,5570,0
|
|
20241023,175000,27589020,5570,5570,5570,5570,0
|
|
20241023,174900,27589020,5570,5570,5570,5570,0
|
|
20241023,174800,27589020,5570,5570,5570,5570,0
|
|
20241023,174700,27589020,5570,5570,5570,5570,0
|
|
20241023,174600,27589020,5570,5570,5570,5570,0
|
|
20241023,174500,27589020,5570,5570,5570,5570,0
|
|
20241023,174400,27589020,5570,5570,5570,5570,0
|
|
20241023,174300,27589020,5570,5570,5570,5570,0
|
|
20241023,174200,27589020,5570,5570,5570,5570,0
|
|
20241023,174100,27589020,5570,5570,5570,5570,0
|
|
20241023,174000,27589020,5570,5570,5570,5570,0
|
|
20241023,173900,27589020,5570,5570,5570,5570,0
|
|
20241023,173800,27589020,5570,5570,5570,5570,0
|
|
20241023,173700,27589020,5570,5570,5570,5570,129
|
|
20241023,173600,27589020,5570,5570,5570,5570,0
|
|
20241023,173500,27589020,5570,5570,5570,5570,0
|
|
20241023,173400,27589020,5570,5570,5570,5570,0
|
|
20241023,173300,27589020,5570,5570,5570,5570,0
|
|
20241023,173200,27589020,5570,5570,5570,5570,0
|
|
20241023,173100,27589020,5570,5570,5570,5570,0
|
|
20241023,173000,27589020,5570,5570,5570,5570,0
|
|
20241023,172900,27589020,5570,5570,5570,5570,0
|
|
20241023,172800,27589020,5570,5570,5570,5570,0
|
|
20241023,172700,27589020,5570,5570,5570,5570,0
|
|
20241023,172600,27589020,5570,5570,5570,5570,0
|
|
20241023,172500,27589020,5570,5570,5570,5570,0
|
|
20241023,172400,27589020,5570,5570,5570,5570,0
|
|
20241023,172300,27589020,5570,5570,5570,5570,0
|
|
20241023,172200,27589020,5570,5570,5570,5570,0
|
|
20241023,172100,27589020,5570,5570,5570,5570,0
|
|
20241023,172000,27589020,5570,5570,5570,5570,0
|
|
20241023,171900,27589020,5570,5570,5570,5570,0
|
|
20241023,171800,27589020,5570,5570,5570,5570,0
|
|
20241023,171700,27589020,5570,5570,5570,5570,0
|
|
20241023,171600,27589020,5570,5570,5570,5570,0
|
|
20241023,171500,27589020,5570,5570,5570,5570,0
|
|
20241023,171400,27589020,5570,5570,5570,5570,0
|
|
20241023,171300,27589020,5570,5570,5570,5570,0
|
|
20241023,171200,27589020,5570,5570,5570,5570,0
|
|
20241023,171100,27589020,5570,5570,5570,5570,0
|
|
20241023,171000,27589020,5570,5570,5570,5570,0
|
|
20241023,170900,27589020,5570,5570,5570,5570,0
|
|
20241023,170800,27589020,5570,5570,5570,5570,0
|
|
20241023,170700,27589020,5570,5570,5570,5570,129
|
|
20241023,170600,27589020,5570,5570,5570,5570,0
|
|
20241023,170500,27589020,5570,5570,5570,5570,0
|
|
20241023,170400,27589020,5570,5570,5570,5570,0
|
|
20241023,170300,27589020,5570,5570,5570,5570,0
|
|
20241023,170200,27589020,5570,5570,5570,5570,0
|
|
20241023,170100,27589020,5570,5570,5570,5570,0
|
|
20241023,170000,27589020,5570,5570,5570,5570,0
|
|
20241023,165900,27589020,5570,5570,5570,5570,0
|
|
20241023,165800,27589020,5570,5570,5570,5570,0
|
|
20241023,165700,27589020,5570,5570,5570,5570,0
|
|
20241023,165600,27589020,5570,5570,5570,5570,0
|
|
20241023,165500,27589020,5570,5570,5570,5570,0
|
|
20241023,165400,27589020,5570,5570,5570,5570,0
|
|
20241023,165300,27589020,5570,5570,5570,5570,0
|
|
20241023,165200,27589020,5570,5570,5570,5570,0
|
|
20241023,165100,27589020,5570,5570,5570,5570,0
|
|
20241023,165000,27589020,5570,5570,5570,5570,0
|
|
20241023,164900,27589020,5570,5570,5570,5570,0
|
|
20241023,164800,27589020,5570,5570,5570,5570,0
|
|
20241023,164700,27589020,5570,5570,5570,5570,0
|
|
20241023,164600,27589020,5570,5570,5570,5570,0
|
|
20241023,164500,27589020,5570,5570,5570,5570,0
|
|
20241023,164400,27589020,5570,5570,5570,5570,0
|
|
20241023,164300,27589020,5570,5570,5570,5570,0
|
|
20241023,164200,27589020,5570,5570,5570,5570,0
|
|
20241023,164100,27589020,5570,5570,5570,5570,0
|
|
20241023,164000,27589020,5570,5570,5570,5570,0
|
|
20241023,163900,27589020,5570,5570,5570,5570,0
|
|
20241023,163800,27589020,5570,5570,5570,5570,0
|
|
20241023,163700,27589020,5570,5570,5570,5570,129
|
|
20241023,163600,27589020,5570,5570,5570,5570,0
|
|
20241023,163500,27589020,5570,5570,5570,5570,0
|
|
20241023,163400,27589020,5570,5570,5570,5570,0
|
|
20241023,163300,27589020,5570,5570,5570,5570,0
|
|
20241023,163200,27589020,5570,5570,5570,5570,0
|
|
20241023,163100,27589020,5570,5570,5570,5570,0
|
|
20241023,163000,27589020,5570,5570,5570,5570,0
|
|
20241023,162900,27589020,5570,5570,5570,5570,0
|
|
20241023,162800,27589020,5570,5570,5570,5570,0
|
|
20241023,162700,27589020,5570,5570,5570,5570,0
|
|
20241023,162600,27589020,5570,5570,5570,5570,0
|
|
20241023,162500,27589020,5570,5570,5570,5570,0
|
|
20241023,162400,27589020,5570,5570,5570,5570,0
|
|
20241023,162300,27589020,5570,5570,5570,5570,0
|
|
20241023,162200,27589020,5570,5570,5570,5570,0
|
|
20241023,162100,27589020,5570,5570,5570,5570,0
|
|
20241023,162000,27589020,5570,5570,5570,5570,0
|
|
20241023,161900,27589020,5570,5570,5570,5570,0
|
|
20241023,161800,27589020,5570,5570,5570,5570,0
|
|
20241023,161700,27589020,5570,5570,5570,5570,0
|
|
20241023,161600,27589020,5570,5570,5570,5570,0
|
|
20241023,161500,27589020,5570,5570,5570,5570,0
|
|
20241023,161400,27589020,5570,5570,5570,5570,0
|
|
20241023,161300,27589020,5570,5570,5570,5570,0
|
|
20241023,161200,27589020,5570,5570,5570,5570,0
|
|
20241023,161100,27589020,5570,5570,5570,5570,0
|
|
20241023,161000,27589020,5570,5570,5570,5570,0
|
|
20241023,160900,27589020,5570,5570,5570,5570,0
|
|
20241023,160800,27589020,5570,5570,5570,5570,0
|
|
20241023,160700,27589020,5570,5570,5570,5570,129
|
|
20241023,160600,27589020,5570,5570,5570,5570,0
|
|
20241023,160500,27589020,5570,5570,5570,5570,0
|
|
20241023,160400,27589020,5570,5570,5570,5570,0
|
|
20241023,160300,27589020,5570,5570,5570,5570,0
|
|
20241023,160200,27589020,5570,5570,5570,5570,0
|
|
20241023,160100,27589020,5570,5570,5570,5570,0
|
|
20241023,160000,27589020,5570,5570,5570,5570,0
|
|
20241023,155900,27589020,5570,5570,5570,5570,0
|
|
20241023,155800,27589020,5570,5570,5570,5570,0
|
|
20241023,155700,27589020,5570,5570,5570,5570,0
|
|
20241023,155600,27589020,5570,5570,5570,5570,0
|
|
20241023,155500,27589020,5570,5570,5570,5570,0
|
|
20241023,155400,27589020,5570,5570,5570,5570,0
|
|
20241023,155300,27589020,5570,5570,5570,5570,0
|
|
20241023,155200,27589020,5570,5570,5570,5570,0
|
|
20241023,155100,27589020,5570,5570,5570,5570,0
|
|
20241023,155000,27589020,5570,5570,5570,5570,0
|
|
20241023,154900,27589020,5570,5570,5570,5570,0
|
|
20241023,154800,27589020,5570,5570,5570,5570,0
|
|
20241023,154700,27589020,5570,5570,5570,5570,0
|
|
20241023,154600,27589020,5570,5570,5570,5570,0
|
|
20241023,154500,27589020,5570,5570,5570,5570,0
|
|
20241023,154400,27589020,5570,5570,5570,5570,0
|
|
20241023,154300,27589020,5570,5570,5570,5570,0
|
|
20241023,154200,27589020,5570,5570,5570,5570,0
|
|
20241023,154100,27589020,5570,5570,5570,5570,0
|
|
20241023,154000,27589020,5570,5570,5570,5570,0
|
|
20241023,153900,27589020,5570,5570,5570,5570,0
|
|
20241023,153800,27589020,5570,5570,5570,5570,0
|
|
20241023,153700,27589020,5570,5570,5570,5570,129
|
|
20241023,153600,27589020,5570,5570,5570,5570,0
|
|
20241023,153500,27589020,5570,5570,5570,5570,0
|
|
20241023,153400,27589020,5570,5570,5570,5570,0
|
|
20241023,153300,27589020,5570,5570,5570,5570,0
|
|
20241023,153200,27589020,5570,5570,5570,5570,0
|
|
20241023,153100,27589020,5570,5570,5570,5570,0
|
|
20241023,153000,27589020,5570,5570,5570,5570,129
|
|
20241023,152900,26870490,5570,5570,5570,5570,0
|
|
20241023,152800,26870490,5570,5570,5570,5570,0
|
|
20241023,152700,26870490,5570,5570,5570,5570,0
|
|
20241023,152600,26870490,5570,5570,5570,5570,0
|
|
20241023,152500,26870490,5570,5570,5570,5570,0
|
|
20241023,152400,26870490,5570,5570,5570,5570,0
|
|
20241023,152300,26870490,5570,5570,5570,5570,0
|
|
20241023,152200,26870490,5570,5570,5570,5570,0
|
|
20241023,152100,26870490,5570,5570,5570,5570,0
|
|
20241023,152000,26870490,5570,5570,5570,5570,0
|
|
20241023,151900,26870490,5570,5570,5570,5570,1
|
|
20241023,151800,26864920,5560,5560,5560,5560,11
|
|
20241023,151700,26803760,5560,5560,5560,5560,0
|
|
20241023,151600,26803760,5560,5560,5560,5560,0
|
|
20241023,151500,26803760,5560,5560,5560,5560,10
|
|
20241023,151400,26748160,5560,5560,5560,5560,0
|
|
20241023,151300,26748160,5560,5560,5560,5560,0
|
|
20241023,151200,26748160,5560,5560,5560,5560,0
|
|
20241023,151100,26748160,5560,5560,5560,5560,5
|
|
20241023,151000,26720360,5560,5560,5560,5560,11
|
|
20241023,150900,26659200,5580,5580,5580,5570,8
|
|
20241023,150800,26614610,5570,5540,5570,5540,95
|
|
20241023,150700,26087640,5540,5540,5540,5540,26
|
|
20241023,150600,25943600,5550,5540,5550,5540,874
|
|
20241023,150500,21093640,5540,5540,5540,5540,26
|
|
20241023,150400,20949600,5530,5530,5530,5530,0
|
|
20241023,150300,20949600,5530,5550,5550,5530,100
|
|
20241023,150200,20395280,5560,5560,5560,5560,0
|
|
20241023,150100,20395280,5560,5560,5560,5560,0
|
|
20241023,150000,20395280,5560,5560,5560,5560,0
|
|
20241023,145900,20395280,5560,5560,5560,5560,0
|
|
20241023,145800,20395280,5560,5560,5560,5560,0
|
|
20241023,145700,20395280,5560,5560,5560,5560,0
|
|
20241023,145600,20395280,5560,5560,5560,5560,0
|
|
20241023,145500,20395280,5560,5560,5560,5560,0
|
|
20241023,145400,20395280,5560,5560,5560,5560,0
|
|
20241023,145300,20395280,5560,5560,5560,5560,2
|
|
20241023,145200,20384160,5560,5560,5560,5560,0
|
|
20241023,145100,20384160,5560,5560,5560,5560,0
|
|
20241023,145000,20384160,5560,5560,5560,5560,0
|
|
20241023,144900,20384160,5560,5560,5560,5560,1
|
|
20241023,144800,20378600,5560,5560,5560,5560,7
|
|
20241023,144700,20339680,5570,5570,5570,5570,0
|
|
20241023,144600,20339680,5570,5570,5570,5570,6
|
|
20241023,144500,20306260,5570,5570,5570,5570,0
|
|
20241023,144400,20306260,5570,5570,5570,5570,0
|
|
20241023,144300,20306260,5570,5570,5570,5570,0
|
|
20241023,144200,20306260,5570,5570,5570,5570,0
|
|
20241023,144100,20306260,5570,5570,5570,5570,0
|
|
20241023,144000,20306260,5570,5570,5570,5570,0
|
|
20241023,143900,20306260,5570,5570,5570,5570,0
|
|
20241023,143800,20306260,5570,5570,5570,5570,0
|
|
20241023,143700,20306260,5570,5570,5570,5570,0
|
|
20241023,143600,20306260,5570,5570,5570,5570,0
|
|
20241023,143500,20306260,5570,5570,5570,5570,0
|
|
20241023,143400,20306260,5570,5570,5570,5570,1
|
|
20241023,143300,20300690,5570,5570,5570,5570,0
|
|
20241023,143200,20300690,5570,5570,5570,5570,0
|
|
20241023,143100,20300690,5570,5570,5570,5570,0
|
|
20241023,143000,20300690,5570,5570,5570,5570,1
|
|
20241023,142900,20295120,5580,5580,5580,5580,0
|
|
20241023,142800,20295120,5580,5580,5580,5580,0
|
|
20241023,142700,20295120,5580,5580,5580,5580,0
|
|
20241023,142600,20295120,5580,5580,5580,5580,0
|
|
20241023,142500,20295120,5580,5580,5580,5580,0
|
|
20241023,142400,20295120,5580,5580,5580,5580,0
|
|
20241023,142300,20295120,5580,5580,5580,5580,0
|
|
20241023,142200,20295120,5580,5580,5580,5580,0
|
|
20241023,142100,20295120,5580,5580,5580,5580,0
|
|
20241023,142000,20295120,5580,5580,5580,5580,1
|
|
20241023,141900,20289540,5570,5560,5570,5560,81
|
|
20241023,141800,19838780,5560,5560,5560,5560,0
|
|
20241023,141700,19838780,5560,5560,5560,5560,0
|
|
20241023,141600,19838780,5560,5560,5560,5560,0
|
|
20241023,141500,19838780,5560,5560,5560,5560,0
|
|
20241023,141400,19838780,5560,5560,5560,5560,0
|
|
20241023,141300,19838780,5560,5560,5560,5560,0
|
|
20241023,141200,19838780,5560,5560,5560,5560,0
|
|
20241023,141100,19838780,5560,5560,5560,5560,0
|
|
20241023,141000,19838780,5560,5560,5560,5560,0
|
|
20241023,140900,19838780,5560,5560,5560,5560,0
|
|
20241023,140800,19838780,5560,5560,5560,5560,0
|
|
20241023,140700,19838780,5560,5560,5560,5560,0
|
|
20241023,140600,19838780,5560,5560,5560,5560,0
|
|
20241023,140500,19838780,5560,5560,5560,5560,0
|
|
20241023,140400,19838780,5560,5560,5560,5560,0
|
|
20241023,140300,19838780,5560,5560,5560,5560,0
|
|
20241023,140200,19838780,5560,5560,5560,5560,6
|
|
20241023,140100,19805420,5560,5560,5560,5560,1
|
|
20241023,140000,19799860,5560,5560,5560,5560,0
|
|
20241023,135900,19799860,5560,5560,5560,5560,0
|
|
20241023,135800,19799860,5560,5560,5560,5560,0
|
|
20241023,135700,19799860,5560,5560,5560,5560,0
|
|
20241023,135600,19799860,5560,5560,5560,5560,0
|
|
20241023,135500,19799860,5560,5560,5560,5560,0
|
|
20241023,135400,19799860,5560,5560,5560,5560,0
|
|
20241023,135300,19799860,5560,5560,5560,5560,0
|
|
20241023,135200,19799860,5560,5560,5560,5560,0
|
|
20241023,135100,19799860,5560,5560,5560,5560,0
|
|
20241023,135000,19799860,5560,5560,5560,5560,0
|
|
20241023,134900,19799860,5560,5560,5560,5560,0
|
|
20241023,134800,19799860,5560,5560,5560,5560,0
|
|
20241023,134700,19799860,5560,5560,5560,5560,2
|
|
20241023,134600,19788740,5540,5540,5540,5540,0
|
|
20241023,134500,19788740,5540,5540,5540,5540,65
|
|
20241023,134400,19428640,5540,5540,5540,5540,12
|
|
20241023,134300,19362160,5540,5550,5550,5540,779
|
|
20241023,134200,15046480,5550,5550,5550,5550,0
|
|
20241023,134100,15046480,5550,5550,5550,5550,0
|
|
20241023,134000,15046480,5550,5550,5550,5550,0
|
|
20241023,133900,15046480,5550,5550,5550,5550,0
|
|
20241023,133800,15046480,5550,5550,5550,5550,350
|
|
20241023,133700,13103980,5550,5550,5550,5550,0
|
|
20241023,133600,13103980,5550,5550,5550,5550,0
|
|
20241023,133500,13103980,5550,5550,5550,5550,0
|
|
20241023,133400,13103980,5550,5550,5550,5550,0
|
|
20241023,133300,13103980,5550,5550,5550,5550,0
|
|
20241023,133200,13103980,5550,5550,5550,5550,10
|
|
20241023,133100,13048480,5560,5560,5560,5560,0
|
|
20241023,133000,13048480,5560,5560,5560,5560,0
|
|
20241023,132900,13048480,5560,5560,5560,5560,0
|
|
20241023,132800,13048480,5560,5560,5560,5560,0
|
|
20241023,132700,13048480,5560,5560,5560,5560,0
|
|
20241023,132600,13048480,5560,5560,5560,5560,120
|
|
20241023,132500,12381280,5550,5550,5550,5550,3
|
|
20241023,132400,12364630,5560,5560,5560,5560,0
|
|
20241023,132300,12364630,5560,5560,5560,5560,0
|
|
20241023,132200,12364630,5560,5560,5560,5560,0
|
|
20241023,132100,12364630,5560,5560,5560,5560,0
|
|
20241023,132000,12364630,5560,5560,5560,5560,0
|
|
20241023,131900,12364630,5560,5560,5560,5560,0
|
|
20241023,131800,12364630,5560,5560,5560,5560,0
|
|
20241023,131700,12364630,5560,5560,5560,5560,0
|
|
20241023,131600,12364630,5560,5560,5560,5560,0
|
|
20241023,131500,12364630,5560,5560,5560,5560,24
|
|
20241023,131400,12231190,5560,5560,5560,5560,3
|
|
20241023,131300,12214510,5580,5580,5580,5580,0
|
|
20241023,131200,12214510,5580,5580,5580,5580,0
|
|
20241023,131100,12214510,5580,5580,5580,5580,1
|
|
20241023,131000,12208930,5560,5560,5560,5560,0
|
|
20241023,130900,12208930,5560,5560,5560,5560,0
|
|
20241023,130800,12208930,5560,5560,5560,5560,0
|
|
20241023,130700,12208930,5560,5560,5560,5560,0
|
|
20241023,130600,12208930,5560,5560,5560,5560,0
|
|
20241023,130500,12208930,5560,5560,5560,5560,0
|
|
20241023,130400,12208930,5560,5560,5560,5560,0
|
|
20241023,130300,12208930,5560,5560,5560,5560,0
|
|
20241023,130200,12208930,5560,5560,5560,5560,0
|
|
20241023,130100,12208930,5560,5560,5560,5560,0
|
|
20241023,130000,12208930,5560,5560,5560,5560,0
|
|
20241023,125900,12208930,5560,5560,5560,5560,0
|
|
20241023,125800,12208930,5560,5560,5560,5560,0
|
|
20241023,125700,12208930,5560,5560,5560,5560,0
|
|
20241023,125600,12208930,5560,5560,5560,5560,0
|
|
20241023,125500,12208930,5560,5560,5560,5560,0
|
|
20241023,125400,12208930,5560,5560,5560,5560,0
|
|
20241023,125300,12208930,5560,5560,5560,5560,2
|
|
20241023,125200,12197810,5580,5580,5580,5580,0
|
|
20241023,125100,12197810,5580,5580,5580,5580,0
|
|
20241023,125000,12197810,5580,5580,5580,5580,0
|
|
20241023,124900,12197810,5580,5580,5580,5580,0
|
|
20241023,124800,12197810,5580,5580,5580,5580,0
|
|
20241023,124700,12197810,5580,5580,5580,5580,0
|
|
20241023,124600,12197810,5580,5580,5580,5580,0
|
|
20241023,124500,12197810,5580,5580,5580,5580,0
|
|
20241023,124400,12197810,5580,5580,5580,5580,0
|
|
20241023,124300,12197810,5580,5580,5580,5580,0
|
|
20241023,124200,12197810,5580,5580,5580,5580,0
|
|
20241023,124100,12197810,5580,5580,5580,5580,0
|
|
20241023,124000,12197810,5580,5580,5580,5580,0
|
|
20241023,123900,12197810,5580,5580,5580,5580,0
|
|
20241023,123800,12197810,5580,5580,5580,5580,0
|
|
20241023,123700,12197810,5580,5580,5580,5580,0
|
|
20241023,123600,12197810,5580,5580,5580,5580,1
|
|
20241023,123500,12192230,5560,5560,5560,5560,0
|
|
20241023,123400,12192230,5560,5560,5560,5560,0
|
|
20241023,123300,12192230,5560,5560,5560,5560,0
|
|
20241023,123200,12192230,5560,5560,5560,5560,0
|
|
20241023,123100,12192230,5560,5560,5560,5560,0
|
|
20241023,123000,12192230,5560,5560,5560,5560,0
|
|
20241023,122900,12192230,5560,5560,5560,5560,0
|
|
20241023,122800,12192230,5560,5560,5560,5560,0
|
|
20241023,122700,12192230,5560,5560,5560,5560,0
|
|
20241023,122600,12192230,5560,5560,5560,5560,0
|
|
20241023,122500,12192230,5560,5560,5560,5560,0
|
|
20241023,122400,12192230,5560,5560,5560,5560,0
|
|
20241023,122300,12192230,5560,5560,5560,5560,0
|
|
20241023,122200,12192230,5560,5560,5560,5560,0
|
|
20241023,122100,12192230,5560,5560,5560,5560,0
|
|
20241023,122000,12192230,5560,5560,5560,5560,0
|
|
20241023,121900,12192230,5560,5560,5560,5560,0
|
|
20241023,121800,12192230,5560,5560,5560,5560,0
|
|
20241023,121700,12192230,5560,5560,5560,5560,0
|
|
20241023,121600,12192230,5560,5560,5560,5560,1
|
|
20241023,121500,12186670,5580,5580,5580,5580,0
|
|
20241023,121400,12186670,5580,5580,5580,5580,0
|
|
20241023,121300,12186670,5580,5580,5580,5580,1
|
|
20241023,121200,12181090,5550,5550,5550,5550,4
|
|
20241023,121100,12158890,5560,5560,5560,5560,86
|
|
20241023,121000,11680730,5560,5560,5560,5560,0
|
|
20241023,120900,11680730,5560,5560,5560,5560,0
|
|
20241023,120800,11680730,5560,5560,5560,5560,0
|
|
20241023,120700,11680730,5560,5560,5560,5560,0
|
|
20241023,120600,11680730,5560,5560,5560,5560,10
|
|
20241023,120500,11625130,5540,5540,5540,5540,0
|
|
20241023,120400,11625130,5540,5540,5540,5540,0
|
|
20241023,120300,11625130,5540,5540,5540,5540,0
|
|
20241023,120200,11625130,5540,5550,5550,5540,10
|
|
20241023,120100,11569680,5540,5540,5540,5540,0
|
|
20241023,120000,11569680,5540,5540,5540,5540,1
|
|
20241023,115900,11564140,5540,5540,5540,5540,0
|
|
20241023,115800,11564140,5540,5540,5540,5540,0
|
|
20241023,115700,11564140,5540,5540,5540,5540,0
|
|
20241023,115600,11564140,5540,5540,5540,5540,0
|
|
20241023,115500,11564140,5540,5570,5570,5540,700
|
|
20241023,115400,7677660,5580,5580,5580,5580,0
|
|
20241023,115300,7677660,5580,5580,5580,5580,0
|
|
20241023,115200,7677660,5580,5580,5580,5580,0
|
|
20241023,115100,7677660,5580,5580,5580,5580,1
|
|
20241023,115000,7672080,5570,5570,5570,5570,0
|
|
20241023,114900,7672080,5570,5570,5570,5570,0
|
|
20241023,114800,7672080,5570,5570,5570,5570,0
|
|
20241023,114700,7672080,5570,5570,5570,5570,0
|
|
20241023,114600,7672080,5570,5570,5570,5570,0
|
|
20241023,114500,7672080,5570,5570,5570,5570,0
|
|
20241023,114400,7672080,5570,5570,5570,5570,1
|
|
20241023,114300,7666510,5570,5570,5570,5570,0
|
|
20241023,114200,7666510,5570,5570,5570,5570,0
|
|
20241023,114100,7666510,5570,5570,5570,5570,0
|
|
20241023,114000,7666510,5570,5570,5570,5570,0
|
|
20241023,113900,7666510,5570,5570,5570,5570,0
|
|
20241023,113800,7666510,5570,5570,5570,5570,0
|
|
20241023,113700,7666510,5570,5570,5570,5570,49
|
|
20241023,113600,7393580,5580,5580,5580,5580,0
|
|
20241023,113500,7393580,5580,5580,5580,5580,0
|
|
20241023,113400,7393580,5580,5580,5580,5580,0
|
|
20241023,113300,7393580,5580,5580,5580,5580,0
|
|
20241023,113200,7393580,5580,5580,5580,5580,0
|
|
20241023,113100,7393580,5580,5580,5580,5580,0
|
|
20241023,113000,7393580,5580,5580,5580,5580,0
|
|
20241023,112900,7393580,5580,5580,5580,5580,1
|
|
20241023,112800,7388000,5560,5580,5580,5560,2
|
|
20241023,112700,7376860,5570,5570,5570,5570,0
|
|
20241023,112600,7376860,5570,5570,5570,5570,0
|
|
20241023,112500,7376860,5570,5570,5570,5570,0
|
|
20241023,112400,7376860,5570,5570,5570,5570,0
|
|
20241023,112300,7376860,5570,5570,5570,5570,0
|
|
20241023,112200,7376860,5570,5570,5570,5570,0
|
|
20241023,112100,7376860,5570,5570,5570,5570,0
|
|
20241023,112000,7376860,5570,5570,5570,5570,0
|
|
20241023,111900,7376860,5570,5570,5570,5570,1
|
|
20241023,111800,7371290,5570,5570,5570,5570,1
|
|
20241023,111700,7365720,5570,5570,5570,5570,0
|
|
20241023,111600,7365720,5570,5570,5570,5570,1
|
|
20241023,111500,7360150,5560,5560,5560,5560,0
|
|
20241023,111400,7360150,5560,5560,5560,5560,0
|
|
20241023,111300,7360150,5560,5560,5560,5560,0
|
|
20241023,111200,7360150,5560,5560,5560,5560,1
|
|
20241023,111100,7354590,5570,5570,5570,5570,0
|
|
20241023,111000,7354590,5570,5570,5570,5570,0
|
|
20241023,110900,7354590,5570,5570,5570,5570,0
|
|
20241023,110800,7354590,5570,5570,5570,5570,40
|
|
20241023,110700,7131790,5560,5560,5560,5560,0
|
|
20241023,110600,7131790,5560,5560,5560,5560,22
|
|
20241023,110500,7009470,5580,5580,5580,5580,0
|
|
20241023,110400,7009470,5580,5580,5580,5580,0
|
|
20241023,110300,7009470,5580,5580,5580,5580,0
|
|
20241023,110200,7009470,5580,5580,5580,5580,0
|
|
20241023,110100,7009470,5580,5580,5580,5580,0
|
|
20241023,110000,7009470,5580,5580,5580,5580,0
|
|
20241023,105900,7009470,5580,5580,5580,5580,1
|
|
20241023,105800,7003890,5570,5570,5570,5570,6
|
|
20241023,105700,6970470,5560,5560,5560,5560,0
|
|
20241023,105600,6970470,5560,5560,5560,5560,1
|
|
20241023,105500,6964910,5580,5580,5580,5580,0
|
|
20241023,105400,6964910,5580,5580,5580,5580,0
|
|
20241023,105300,6964910,5580,5580,5580,5580,0
|
|
20241023,105200,6964910,5580,5580,5580,5580,0
|
|
20241023,105100,6964910,5580,5580,5580,5580,0
|
|
20241023,105000,6964910,5580,5580,5580,5580,0
|
|
20241023,104900,6964910,5580,5580,5580,5580,0
|
|
20241023,104800,6964910,5580,5580,5580,5580,0
|
|
20241023,104700,6964910,5580,5580,5580,5580,0
|
|
20241023,104600,6964910,5580,5580,5580,5580,0
|
|
20241023,104500,6964910,5580,5580,5580,5580,0
|
|
20241023,104400,6964910,5580,5580,5580,5580,0
|
|
20241023,104300,6964910,5580,5580,5580,5580,0
|
|
20241023,104200,6964910,5580,5580,5580,5580,0
|
|
20241023,104100,6964910,5580,5580,5580,5580,1
|
|
20241023,104000,6959330,5560,5560,5560,5560,1
|
|
20241023,103900,6953770,5580,5580,5580,5580,0
|
|
20241023,103800,6953770,5580,5580,5580,5580,1
|
|
20241023,103700,6948190,5590,5590,5590,5590,0
|
|
20241023,103600,6948190,5590,5590,5590,5590,0
|
|
20241023,103500,6948190,5590,5590,5590,5590,0
|
|
20241023,103400,6948190,5590,5590,5590,5590,0
|
|
20241023,103300,6948190,5590,5590,5590,5590,0
|
|
20241023,103200,6948190,5590,5590,5590,5590,1
|
|
20241023,103100,6942600,5540,5540,5540,5540,0
|
|
20241023,103000,6942600,5540,5540,5540,5540,0
|
|
20241023,102900,6942600,5540,5540,5540,5540,0
|
|
20241023,102800,6942600,5540,5540,5540,5540,0
|
|
20241023,102700,6942600,5540,5540,5540,5540,0
|
|
20241023,102600,6942600,5540,5540,5540,5540,0
|
|
20241023,102500,6942600,5540,5540,5540,5540,0
|
|
20241023,102400,6942600,5540,5540,5540,5540,1
|
|
20241023,102300,6937060,5590,5590,5590,5590,0
|
|
20241023,102200,6937060,5590,5590,5590,5590,0
|
|
20241023,102100,6937060,5590,5590,5590,5590,0
|
|
20241023,102000,6937060,5590,5590,5590,5590,0
|
|
20241023,101900,6937060,5590,5590,5590,5590,1
|
|
20241023,101800,6931470,5560,5560,5560,5560,1
|
|
20241023,101700,6925910,5600,5580,5600,5580,22
|
|
20241023,101600,6803030,5580,5580,5580,5580,0
|
|
20241023,101500,6803030,5580,5580,5580,5580,0
|
|
20241023,101400,6803030,5580,5580,5580,5580,0
|
|
20241023,101300,6803030,5580,5580,5580,5580,0
|
|
20241023,101200,6803030,5580,5580,5580,5580,0
|
|
20241023,101100,6803030,5580,5580,5580,5580,0
|
|
20241023,101000,6803030,5580,5580,5580,5580,61
|
|
20241023,100900,6462650,5580,5580,5580,5580,1
|
|
20241023,100800,6457070,5540,5580,5580,5540,2
|
|
20241023,100700,6445950,5530,5530,5530,5530,0
|
|
20241023,100600,6445950,5530,5530,5530,5530,0
|
|
20241023,100500,6445950,5530,5530,5530,5530,18
|
|
20241023,100400,6346410,5580,5580,5580,5580,0
|
|
20241023,100300,6346410,5580,5580,5580,5580,0
|
|
20241023,100200,6346410,5580,5580,5580,5580,1
|
|
20241023,100100,6340830,5570,5570,5570,5570,13
|
|
20241023,100000,6268420,5570,5570,5570,5570,0
|
|
20241023,095900,6268420,5570,5570,5570,5570,2
|
|
20241023,095800,6257280,5580,5580,5580,5580,0
|
|
20241023,095700,6257280,5580,5580,5580,5580,0
|
|
20241023,095600,6257280,5580,5570,5580,5500,1040
|
|
20241023,095500,517670,5580,5580,5580,5580,0
|
|
20241023,095400,517670,5580,5570,5580,5570,3
|
|
20241023,095300,500950,5560,5560,5560,5560,0
|
|
20241023,095200,500950,5560,5560,5560,5560,1
|
|
20241023,095100,495390,5580,5580,5580,5580,0
|
|
20241023,095000,495390,5580,5580,5580,5580,0
|
|
20241023,094900,495390,5580,5580,5580,5580,0
|
|
20241023,094800,495390,5580,5580,5580,5580,0
|
|
20241023,094700,495390,5580,5580,5580,5580,0
|
|
20241023,094600,495390,5580,5580,5580,5580,0
|
|
20241023,094500,495390,5580,5580,5580,5580,0
|
|
20241023,094400,495390,5580,5580,5580,5580,0
|
|
20241023,094300,495390,5580,5580,5580,5580,0
|
|
20241023,094200,495390,5580,5580,5580,5580,0
|
|
20241023,094100,495390,5580,5560,5580,5560,2
|
|
20241023,094000,484250,5550,5550,5550,5550,0
|
|
20241023,093900,484250,5550,5550,5550,5550,0
|
|
20241023,093800,484250,5550,5550,5550,5550,0
|
|
20241023,093700,484250,5550,5550,5550,5550,18
|
|
20241023,093600,384350,5550,5550,5550,5550,1
|
|
20241023,093500,378800,5570,5570,5570,5570,0
|
|
20241023,093400,378800,5570,5570,5570,5570,48
|
|
20241023,093300,111440,5560,5560,5560,5560,3
|
|
20241023,093200,94760,5560,5560,5560,5560,1
|
|
20241023,093100,89200,5560,5560,5560,5560,3
|
|
20241023,093000,72520,5570,5570,5570,5570,2
|
|
20241023,092900,61380,5580,5580,5580,5580,0
|
|
20241023,092800,61380,5580,5580,5580,5580,0
|
|
20241023,092700,61380,5580,5580,5580,5580,0
|
|
20241023,092600,61380,5580,5580,5580,5580,11
|
|
20241023,092500,0,5580,5580,5580,5580,0
|
|
20241023,092400,0,5580,5580,5580,5580,0
|
|
20241023,092300,0,5580,5580,5580,5580,0
|
|
20241023,092200,0,5580,5580,5580,5580,0
|
|
20241023,092100,0,5580,5580,5580,5580,0
|
|
20241023,092000,0,5580,5580,5580,5580,0
|
|
20241023,091900,0,5580,5580,5580,5580,0
|
|
20241023,091800,0,5580,5580,5580,5580,0
|
|
20241023,091700,0,5580,5580,5580,5580,0
|
|
20241023,091600,0,5580,5580,5580,5580,0
|
|
20241023,091500,0,5580,5580,5580,5580,0
|
|
20241023,091400,0,5580,5580,5580,5580,0
|
|
20241023,091300,0,5580,5580,5580,5580,0
|
|
20241023,091200,0,5580,5580,5580,5580,0
|
|
20241023,091100,0,5580,5580,5580,5580,0
|
|
20241023,091000,0,5580,5580,5580,5580,0
|
|
20241023,090900,0,5580,5580,5580,5580,0
|
|
20241023,090800,0,5580,5580,5580,5580,0
|
|
20241023,090700,0,5580,5580,5580,5580,0
|
|
20241023,090600,0,5580,5580,5580,5580,0
|
|
20241023,090500,0,5580,5580,5580,5580,0
|
|
20241023,090400,0,5580,5580,5580,5580,0
|
|
20241023,090300,0,5580,5580,5580,5580,0
|
|
20241023,090200,0,5580,5580,5580,5580,0
|
|
20241023,090100,0,5580,5580,5580,5580,0
|
|
20241023,090000,0,5580,5580,5580,5580,0
|