698 lines
32 KiB
CSV
698 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,203500,25294990,5590,5590,5590,5590,374
|
|
20241028,203400,25294990,5590,5590,5590,5590,0
|
|
20241028,203300,25294990,5590,5590,5590,5590,0
|
|
20241028,203200,25294990,5590,5590,5590,5590,0
|
|
20241028,203100,25294990,5590,5590,5590,5590,0
|
|
20241028,203000,25294990,5590,5590,5590,5590,0
|
|
20241028,202900,25294990,5590,5590,5590,5590,0
|
|
20241028,202800,25294990,5590,5590,5590,5590,0
|
|
20241028,202700,25294990,5590,5590,5590,5590,0
|
|
20241028,202600,25294990,5590,5590,5590,5590,0
|
|
20241028,202500,25294990,5590,5590,5590,5590,0
|
|
20241028,202400,25294990,5590,5590,5590,5590,0
|
|
20241028,202300,25294990,5590,5590,5590,5590,0
|
|
20241028,202200,25294990,5590,5590,5590,5590,0
|
|
20241028,202100,25294990,5590,5590,5590,5590,0
|
|
20241028,202000,25294990,5590,5590,5590,5590,0
|
|
20241028,201900,25294990,5590,5590,5590,5590,0
|
|
20241028,201800,25294990,5590,5590,5590,5590,0
|
|
20241028,201700,25294990,5590,5590,5590,5590,0
|
|
20241028,201600,25294990,5590,5590,5590,5590,0
|
|
20241028,201500,25294990,5590,5590,5590,5590,0
|
|
20241028,201400,25294990,5590,5590,5590,5590,0
|
|
20241028,201300,25294990,5590,5590,5590,5590,0
|
|
20241028,201200,25294990,5590,5590,5590,5590,0
|
|
20241028,201100,25294990,5590,5590,5590,5590,0
|
|
20241028,201000,25294990,5590,5590,5590,5590,0
|
|
20241028,200900,25294990,5590,5590,5590,5590,0
|
|
20241028,200800,25294990,5590,5590,5590,5590,0
|
|
20241028,200700,25294990,5590,5590,5590,5590,0
|
|
20241028,200600,25294990,5590,5590,5590,5590,0
|
|
20241028,200500,25294990,5590,5590,5590,5590,374
|
|
20241028,200400,25294990,5590,5590,5590,5590,0
|
|
20241028,200300,25294990,5590,5590,5590,5590,0
|
|
20241028,200200,25294990,5590,5590,5590,5590,0
|
|
20241028,200100,25294990,5590,5590,5590,5590,0
|
|
20241028,200000,25294990,5590,5590,5590,5590,0
|
|
20241028,195900,25294990,5590,5590,5590,5590,0
|
|
20241028,195800,25294990,5590,5590,5590,5590,0
|
|
20241028,195700,25294990,5590,5590,5590,5590,0
|
|
20241028,195600,25294990,5590,5590,5590,5590,0
|
|
20241028,195500,25294990,5590,5590,5590,5590,0
|
|
20241028,195400,25294990,5590,5590,5590,5590,0
|
|
20241028,195300,25294990,5590,5590,5590,5590,0
|
|
20241028,195200,25294990,5590,5590,5590,5590,0
|
|
20241028,195100,25294990,5590,5590,5590,5590,0
|
|
20241028,195000,25294990,5590,5590,5590,5590,0
|
|
20241028,194900,25294990,5590,5590,5590,5590,0
|
|
20241028,194800,25294990,5590,5590,5590,5590,0
|
|
20241028,194700,25294990,5590,5590,5590,5590,0
|
|
20241028,194600,25294990,5590,5590,5590,5590,0
|
|
20241028,194500,25294990,5590,5590,5590,5590,0
|
|
20241028,194400,25294990,5590,5590,5590,5590,0
|
|
20241028,194300,25294990,5590,5590,5590,5590,0
|
|
20241028,194200,25294990,5590,5590,5590,5590,0
|
|
20241028,194100,25294990,5590,5590,5590,5590,0
|
|
20241028,194000,25294990,5590,5590,5590,5590,0
|
|
20241028,193900,25294990,5590,5590,5590,5590,0
|
|
20241028,193800,25294990,5590,5590,5590,5590,0
|
|
20241028,193700,25294990,5590,5590,5590,5590,0
|
|
20241028,193600,25294990,5590,5590,5590,5590,0
|
|
20241028,193500,25294990,5590,5590,5590,5590,374
|
|
20241028,193400,25294990,5590,5590,5590,5590,0
|
|
20241028,193300,25294990,5590,5590,5590,5590,0
|
|
20241028,193200,25294990,5590,5590,5590,5590,0
|
|
20241028,193100,25294990,5590,5590,5590,5590,0
|
|
20241028,193000,25294990,5590,5590,5590,5590,0
|
|
20241028,192900,25294990,5590,5590,5590,5590,0
|
|
20241028,192800,25294990,5590,5590,5590,5590,0
|
|
20241028,192700,25294990,5590,5590,5590,5590,0
|
|
20241028,192600,25294990,5590,5590,5590,5590,0
|
|
20241028,192500,25294990,5590,5590,5590,5590,0
|
|
20241028,192400,25294990,5590,5590,5590,5590,0
|
|
20241028,192300,25294990,5590,5590,5590,5590,0
|
|
20241028,192200,25294990,5590,5590,5590,5590,0
|
|
20241028,192100,25294990,5590,5590,5590,5590,0
|
|
20241028,192000,25294990,5590,5590,5590,5590,0
|
|
20241028,191900,25294990,5590,5590,5590,5590,0
|
|
20241028,191800,25294990,5590,5590,5590,5590,0
|
|
20241028,191700,25294990,5590,5590,5590,5590,0
|
|
20241028,191600,25294990,5590,5590,5590,5590,0
|
|
20241028,191500,25294990,5590,5590,5590,5590,0
|
|
20241028,191400,25294990,5590,5590,5590,5590,0
|
|
20241028,191300,25294990,5590,5590,5590,5590,0
|
|
20241028,191200,25294990,5590,5590,5590,5590,0
|
|
20241028,191100,25294990,5590,5590,5590,5590,0
|
|
20241028,191000,25294990,5590,5590,5590,5590,0
|
|
20241028,190900,25294990,5590,5590,5590,5590,0
|
|
20241028,190800,25294990,5590,5590,5590,5590,0
|
|
20241028,190700,25294990,5590,5590,5590,5590,0
|
|
20241028,190600,25294990,5590,5590,5590,5590,0
|
|
20241028,190500,25294990,5590,5590,5590,5590,374
|
|
20241028,190400,25294990,5590,5590,5590,5590,0
|
|
20241028,190300,25294990,5590,5590,5590,5590,0
|
|
20241028,190200,25294990,5590,5590,5590,5590,0
|
|
20241028,190100,25294990,5590,5590,5590,5590,0
|
|
20241028,190000,25294990,5590,5590,5590,5590,0
|
|
20241028,185900,25294990,5590,5590,5590,5590,0
|
|
20241028,185800,25294990,5590,5590,5590,5590,0
|
|
20241028,185700,25294990,5590,5590,5590,5590,0
|
|
20241028,185600,25294990,5590,5590,5590,5590,0
|
|
20241028,185500,25294990,5590,5590,5590,5590,0
|
|
20241028,185400,25294990,5590,5590,5590,5590,0
|
|
20241028,185300,25294990,5590,5590,5590,5590,0
|
|
20241028,185200,25294990,5590,5590,5590,5590,0
|
|
20241028,185100,25294990,5590,5590,5590,5590,0
|
|
20241028,185000,25294990,5590,5590,5590,5590,0
|
|
20241028,184900,25294990,5590,5590,5590,5590,0
|
|
20241028,184800,25294990,5590,5590,5590,5590,0
|
|
20241028,184700,25294990,5590,5590,5590,5590,0
|
|
20241028,184600,25294990,5590,5590,5590,5590,0
|
|
20241028,184500,25294990,5590,5590,5590,5590,0
|
|
20241028,184400,25294990,5590,5590,5590,5590,0
|
|
20241028,184300,25294990,5590,5590,5590,5590,0
|
|
20241028,184200,25294990,5590,5590,5590,5590,0
|
|
20241028,184100,25294990,5590,5590,5590,5590,0
|
|
20241028,184000,25294990,5590,5590,5590,5590,0
|
|
20241028,183900,25294990,5590,5590,5590,5590,0
|
|
20241028,183800,25294990,5590,5590,5590,5590,0
|
|
20241028,183700,25294990,5590,5590,5590,5590,0
|
|
20241028,183600,25294990,5590,5590,5590,5590,0
|
|
20241028,183500,25294990,5590,5590,5590,5590,374
|
|
20241028,183400,25294990,5590,5590,5590,5590,0
|
|
20241028,183300,25294990,5590,5590,5590,5590,0
|
|
20241028,183200,25294990,5590,5590,5590,5590,0
|
|
20241028,183100,25294990,5590,5590,5590,5590,0
|
|
20241028,183000,25294990,5590,5590,5590,5590,0
|
|
20241028,182900,25294990,5590,5590,5590,5590,0
|
|
20241028,182800,25294990,5590,5590,5590,5590,0
|
|
20241028,182700,25294990,5590,5590,5590,5590,0
|
|
20241028,182600,25294990,5590,5590,5590,5590,0
|
|
20241028,182500,25294990,5590,5590,5590,5590,0
|
|
20241028,182400,25294990,5590,5590,5590,5590,0
|
|
20241028,182300,25294990,5590,5590,5590,5590,0
|
|
20241028,182200,25294990,5590,5590,5590,5590,0
|
|
20241028,182100,25294990,5590,5590,5590,5590,0
|
|
20241028,182000,25294990,5590,5590,5590,5590,0
|
|
20241028,181900,25294990,5590,5590,5590,5590,0
|
|
20241028,181800,25294990,5590,5590,5590,5590,0
|
|
20241028,181700,25294990,5590,5590,5590,5590,0
|
|
20241028,181600,25294990,5590,5590,5590,5590,0
|
|
20241028,181500,25294990,5590,5590,5590,5590,0
|
|
20241028,181400,25294990,5590,5590,5590,5590,0
|
|
20241028,181300,25294990,5590,5590,5590,5590,0
|
|
20241028,181200,25294990,5590,5590,5590,5590,0
|
|
20241028,181100,25294990,5590,5590,5590,5590,0
|
|
20241028,181000,25294990,5590,5590,5590,5590,0
|
|
20241028,180900,25294990,5590,5590,5590,5590,0
|
|
20241028,180800,25294990,5590,5590,5590,5590,0
|
|
20241028,180700,25294990,5590,5590,5590,5590,0
|
|
20241028,180600,25294990,5590,5590,5590,5590,0
|
|
20241028,180500,25294990,5590,5590,5590,5590,374
|
|
20241028,180400,25294990,5590,5590,5590,5590,0
|
|
20241028,180300,25294990,5590,5590,5590,5590,0
|
|
20241028,180200,25294990,5590,5590,5590,5590,0
|
|
20241028,180100,25294990,5590,5590,5590,5590,0
|
|
20241028,180000,25294990,5590,5590,5590,5590,0
|
|
20241028,175900,25294990,5590,5590,5590,5590,0
|
|
20241028,175800,25294990,5590,5590,5590,5590,0
|
|
20241028,175700,25294990,5590,5590,5590,5590,0
|
|
20241028,175600,25294990,5590,5590,5590,5590,0
|
|
20241028,175500,25294990,5590,5590,5590,5590,0
|
|
20241028,175400,25294990,5590,5590,5590,5590,0
|
|
20241028,175300,25294990,5590,5590,5590,5590,0
|
|
20241028,175200,25294990,5590,5590,5590,5590,0
|
|
20241028,175100,25294990,5590,5590,5590,5590,0
|
|
20241028,175000,25294990,5590,5590,5590,5590,0
|
|
20241028,174900,25294990,5590,5590,5590,5590,0
|
|
20241028,174800,25294990,5590,5590,5590,5590,0
|
|
20241028,174700,25294990,5590,5590,5590,5590,0
|
|
20241028,174600,25294990,5590,5590,5590,5590,0
|
|
20241028,174500,25294990,5590,5590,5590,5590,0
|
|
20241028,174400,25294990,5590,5590,5590,5590,0
|
|
20241028,174300,25294990,5590,5590,5590,5590,0
|
|
20241028,174200,25294990,5590,5590,5590,5590,0
|
|
20241028,174100,25294990,5590,5590,5590,5590,0
|
|
20241028,174000,25294990,5590,5590,5590,5590,0
|
|
20241028,173900,25294990,5590,5590,5590,5590,0
|
|
20241028,173800,25294990,5590,5590,5590,5590,0
|
|
20241028,173700,25294990,5590,5590,5590,5590,0
|
|
20241028,173600,25294990,5590,5590,5590,5590,0
|
|
20241028,173500,25294990,5590,5590,5590,5590,374
|
|
20241028,173400,25294990,5590,5590,5590,5590,0
|
|
20241028,173300,25294990,5590,5590,5590,5590,0
|
|
20241028,173200,25294990,5590,5590,5590,5590,0
|
|
20241028,173100,25294990,5590,5590,5590,5590,0
|
|
20241028,173000,25294990,5590,5590,5590,5590,0
|
|
20241028,172900,25294990,5590,5590,5590,5590,0
|
|
20241028,172800,25294990,5590,5590,5590,5590,0
|
|
20241028,172700,25294990,5590,5590,5590,5590,0
|
|
20241028,172600,25294990,5590,5590,5590,5590,0
|
|
20241028,172500,25294990,5590,5590,5590,5590,0
|
|
20241028,172400,25294990,5590,5590,5590,5590,0
|
|
20241028,172300,25294990,5590,5590,5590,5590,0
|
|
20241028,172200,25294990,5590,5590,5590,5590,0
|
|
20241028,172100,25294990,5590,5590,5590,5590,0
|
|
20241028,172000,25294990,5590,5590,5590,5590,0
|
|
20241028,171900,25294990,5590,5590,5590,5590,0
|
|
20241028,171800,25294990,5590,5590,5590,5590,0
|
|
20241028,171700,25294990,5590,5590,5590,5590,0
|
|
20241028,171600,25294990,5590,5590,5590,5590,0
|
|
20241028,171500,25294990,5590,5590,5590,5590,0
|
|
20241028,171400,25294990,5590,5590,5590,5590,0
|
|
20241028,171300,25294990,5590,5590,5590,5590,0
|
|
20241028,171200,25294990,5590,5590,5590,5590,0
|
|
20241028,171100,25294990,5590,5590,5590,5590,0
|
|
20241028,171000,25294990,5590,5590,5590,5590,0
|
|
20241028,170900,25294990,5590,5590,5590,5590,0
|
|
20241028,170800,25294990,5590,5590,5590,5590,0
|
|
20241028,170700,25294990,5590,5590,5590,5590,0
|
|
20241028,170600,25294990,5590,5590,5590,5590,0
|
|
20241028,170500,25294990,5590,5590,5590,5590,374
|
|
20241028,170400,25294990,5590,5590,5590,5590,0
|
|
20241028,170300,25294990,5590,5590,5590,5590,0
|
|
20241028,170200,25294990,5590,5590,5590,5590,0
|
|
20241028,170100,25294990,5590,5590,5590,5590,0
|
|
20241028,170000,25294990,5590,5590,5590,5590,0
|
|
20241028,165900,25294990,5590,5590,5590,5590,0
|
|
20241028,165800,25294990,5590,5590,5590,5590,0
|
|
20241028,165700,25294990,5590,5590,5590,5590,0
|
|
20241028,165600,25294990,5590,5590,5590,5590,0
|
|
20241028,165500,25294990,5590,5590,5590,5590,0
|
|
20241028,165400,25294990,5590,5590,5590,5590,0
|
|
20241028,165300,25294990,5590,5590,5590,5590,0
|
|
20241028,165200,25294990,5590,5590,5590,5590,0
|
|
20241028,165100,25294990,5590,5590,5590,5590,0
|
|
20241028,165000,25294990,5590,5590,5590,5590,0
|
|
20241028,164900,25294990,5590,5590,5590,5590,0
|
|
20241028,164800,25294990,5590,5590,5590,5590,0
|
|
20241028,164700,25294990,5590,5590,5590,5590,0
|
|
20241028,164600,25294990,5590,5590,5590,5590,0
|
|
20241028,164500,25294990,5590,5590,5590,5590,0
|
|
20241028,164400,25294990,5590,5590,5590,5590,0
|
|
20241028,164300,25294990,5590,5590,5590,5590,0
|
|
20241028,164200,25294990,5590,5590,5590,5590,0
|
|
20241028,164100,25294990,5590,5590,5590,5590,0
|
|
20241028,164000,25294990,5590,5590,5590,5590,0
|
|
20241028,163900,25294990,5590,5590,5590,5590,0
|
|
20241028,163800,25294990,5590,5590,5590,5590,0
|
|
20241028,163700,25294990,5590,5590,5590,5590,0
|
|
20241028,163600,25294990,5590,5590,5590,5590,0
|
|
20241028,163500,25294990,5590,5590,5590,5590,374
|
|
20241028,163400,25294990,5590,5590,5590,5590,0
|
|
20241028,163300,25294990,5590,5590,5590,5590,0
|
|
20241028,163200,25294990,5590,5590,5590,5590,0
|
|
20241028,163100,25294990,5590,5590,5590,5590,0
|
|
20241028,163000,25294990,5590,5590,5590,5590,0
|
|
20241028,162900,25294990,5590,5590,5590,5590,0
|
|
20241028,162800,25294990,5590,5590,5590,5590,0
|
|
20241028,162700,25294990,5590,5590,5590,5590,0
|
|
20241028,162600,25294990,5590,5590,5590,5590,0
|
|
20241028,162500,25294990,5590,5590,5590,5590,0
|
|
20241028,162400,25294990,5590,5590,5590,5590,0
|
|
20241028,162300,25294990,5590,5590,5590,5590,0
|
|
20241028,162200,25294990,5590,5590,5590,5590,0
|
|
20241028,162100,25294990,5590,5590,5590,5590,0
|
|
20241028,162000,25294990,5590,5590,5590,5590,0
|
|
20241028,161900,25294990,5590,5590,5590,5590,0
|
|
20241028,161800,25294990,5590,5590,5590,5590,0
|
|
20241028,161700,25294990,5590,5590,5590,5590,0
|
|
20241028,161600,25294990,5590,5590,5590,5590,0
|
|
20241028,161500,25294990,5590,5590,5590,5590,0
|
|
20241028,161400,25294990,5590,5590,5590,5590,0
|
|
20241028,161300,25294990,5590,5590,5590,5590,0
|
|
20241028,161200,25294990,5590,5590,5590,5590,0
|
|
20241028,161100,25294990,5590,5590,5590,5590,0
|
|
20241028,161000,25294990,5590,5590,5590,5590,0
|
|
20241028,160900,25294990,5590,5590,5590,5590,0
|
|
20241028,160800,25294990,5590,5590,5590,5590,0
|
|
20241028,160700,25294990,5590,5590,5590,5590,0
|
|
20241028,160600,25294990,5590,5590,5590,5590,0
|
|
20241028,160500,25294990,5590,5590,5590,5590,374
|
|
20241028,160400,25294990,5590,5590,5590,5590,0
|
|
20241028,160300,25294990,5590,5590,5590,5590,0
|
|
20241028,160200,25294990,5590,5590,5590,5590,0
|
|
20241028,160100,25294990,5590,5590,5590,5590,0
|
|
20241028,160000,25294990,5590,5590,5590,5590,0
|
|
20241028,155900,25294990,5590,5590,5590,5590,0
|
|
20241028,155800,25294990,5590,5590,5590,5590,0
|
|
20241028,155700,25294990,5590,5590,5590,5590,0
|
|
20241028,155600,25294990,5590,5590,5590,5590,0
|
|
20241028,155500,25294990,5590,5590,5590,5590,0
|
|
20241028,155400,25294990,5590,5590,5590,5590,0
|
|
20241028,155300,25294990,5590,5590,5590,5590,0
|
|
20241028,155200,25294990,5590,5590,5590,5590,0
|
|
20241028,155100,25294990,5590,5590,5590,5590,0
|
|
20241028,155000,25294990,5590,5590,5590,5590,0
|
|
20241028,154900,25294990,5590,5590,5590,5590,0
|
|
20241028,154800,25294990,5590,5590,5590,5590,0
|
|
20241028,154700,25294990,5590,5590,5590,5590,0
|
|
20241028,154600,25294990,5590,5590,5590,5590,0
|
|
20241028,154500,25294990,5590,5590,5590,5590,0
|
|
20241028,154400,25294990,5590,5590,5590,5590,0
|
|
20241028,154300,25294990,5590,5590,5590,5590,0
|
|
20241028,154200,25294990,5590,5590,5590,5590,0
|
|
20241028,154100,25294990,5590,5590,5590,5590,0
|
|
20241028,154000,25294990,5590,5590,5590,5590,0
|
|
20241028,153900,25294990,5590,5590,5590,5590,0
|
|
20241028,153800,25294990,5590,5590,5590,5590,0
|
|
20241028,153700,25294990,5590,5590,5590,5590,0
|
|
20241028,153600,25294990,5590,5590,5590,5590,0
|
|
20241028,153500,25294990,5590,5590,5590,5590,374
|
|
20241028,153400,25294990,5590,5590,5590,5590,0
|
|
20241028,153300,25294990,5590,5590,5590,5590,0
|
|
20241028,153200,25294990,5590,5590,5590,5590,0
|
|
20241028,153100,25294990,5590,5590,5590,5590,0
|
|
20241028,153000,25294990,5590,5590,5590,5590,374
|
|
20241028,152900,23204330,5590,5590,5590,5590,0
|
|
20241028,152800,23204330,5590,5590,5590,5590,0
|
|
20241028,152700,23204330,5590,5590,5590,5590,0
|
|
20241028,152600,23204330,5590,5590,5590,5590,0
|
|
20241028,152500,23204330,5590,5590,5590,5590,0
|
|
20241028,152400,23204330,5590,5590,5590,5590,0
|
|
20241028,152300,23204330,5590,5590,5590,5590,0
|
|
20241028,152200,23204330,5590,5590,5590,5590,0
|
|
20241028,152100,23204330,5590,5590,5590,5590,0
|
|
20241028,152000,23204330,5590,5590,5590,5590,0
|
|
20241028,151900,23204330,5590,5590,5590,5590,0
|
|
20241028,151800,23204330,5590,5560,5590,5560,82
|
|
20241028,151700,22748380,5560,5560,5560,5560,0
|
|
20241028,151600,22748380,5560,5560,5560,5560,0
|
|
20241028,151500,22748380,5560,5560,5560,5560,0
|
|
20241028,151400,22748380,5560,5560,5560,5560,0
|
|
20241028,151300,22748380,5560,5560,5560,5560,0
|
|
20241028,151200,22748380,5560,5560,5560,5560,0
|
|
20241028,151100,22748380,5560,5560,5560,5560,0
|
|
20241028,151000,22748380,5560,5560,5560,5560,0
|
|
20241028,150900,22748380,5560,5560,5560,5560,0
|
|
20241028,150800,22748380,5560,5560,5560,5560,1
|
|
20241028,150700,22742820,5530,5530,5530,5530,0
|
|
20241028,150600,22742820,5530,5530,5530,5530,0
|
|
20241028,150500,22742820,5530,5530,5530,5530,0
|
|
20241028,150400,22742820,5530,5530,5530,5530,0
|
|
20241028,150300,22742820,5530,5530,5530,5530,0
|
|
20241028,150200,22742820,5530,5530,5530,5530,0
|
|
20241028,150100,22742820,5530,5530,5530,5530,0
|
|
20241028,150000,22742820,5530,5530,5530,5530,0
|
|
20241028,145900,22742820,5530,5530,5530,5530,0
|
|
20241028,145800,22742820,5530,5530,5530,5530,0
|
|
20241028,145700,22742820,5530,5530,5530,5530,236
|
|
20241028,145600,21437740,5550,5550,5550,5550,0
|
|
20241028,145500,21437740,5550,5550,5550,5550,0
|
|
20241028,145400,21437740,5550,5550,5550,5550,0
|
|
20241028,145300,21437740,5550,5550,5550,5550,0
|
|
20241028,145200,21437740,5550,5550,5550,5550,0
|
|
20241028,145100,21437740,5550,5550,5550,5550,0
|
|
20241028,145000,21437740,5550,5550,5550,5550,0
|
|
20241028,144900,21437740,5550,5550,5550,5550,0
|
|
20241028,144800,21437740,5550,5550,5550,5550,0
|
|
20241028,144700,21437740,5550,5550,5550,5550,0
|
|
20241028,144600,21437740,5550,5550,5550,5550,0
|
|
20241028,144500,21437740,5550,5550,5550,5550,0
|
|
20241028,144400,21437740,5550,5550,5550,5550,0
|
|
20241028,144300,21437740,5550,5550,5550,5550,0
|
|
20241028,144200,21437740,5550,5550,5550,5550,0
|
|
20241028,144100,21437740,5550,5550,5550,5550,0
|
|
20241028,144000,21437740,5550,5550,5550,5550,0
|
|
20241028,143900,21437740,5550,5550,5550,5550,0
|
|
20241028,143800,21437740,5550,5550,5550,5550,0
|
|
20241028,143700,21437740,5550,5550,5550,5550,0
|
|
20241028,143600,21437740,5550,5550,5550,5550,0
|
|
20241028,143500,21437740,5550,5550,5550,5550,0
|
|
20241028,143400,21437740,5550,5550,5550,5550,0
|
|
20241028,143300,21437740,5550,5550,5550,5550,0
|
|
20241028,143200,21437740,5550,5550,5550,5550,0
|
|
20241028,143100,21437740,5550,5550,5550,5550,0
|
|
20241028,143000,21437740,5550,5550,5550,5550,0
|
|
20241028,142900,21437740,5550,5550,5550,5550,0
|
|
20241028,142800,21437740,5550,5550,5550,5550,65
|
|
20241028,142700,21076990,5550,5550,5550,5550,0
|
|
20241028,142600,21076990,5550,5550,5550,5550,0
|
|
20241028,142500,21076990,5550,5550,5550,5550,0
|
|
20241028,142400,21076990,5550,5550,5550,5550,0
|
|
20241028,142300,21076990,5550,5550,5550,5550,0
|
|
20241028,142200,21076990,5550,5550,5550,5550,0
|
|
20241028,142100,21076990,5550,5550,5550,5550,0
|
|
20241028,142000,21076990,5550,5550,5550,5550,0
|
|
20241028,141900,21076990,5550,5550,5550,5550,0
|
|
20241028,141800,21076990,5550,5550,5550,5550,0
|
|
20241028,141700,21076990,5550,5550,5550,5550,0
|
|
20241028,141600,21076990,5550,5550,5550,5550,0
|
|
20241028,141500,21076990,5550,5550,5550,5550,0
|
|
20241028,141400,21076990,5550,5550,5550,5550,0
|
|
20241028,141300,21076990,5550,5550,5550,5550,0
|
|
20241028,141200,21076990,5550,5550,5550,5550,0
|
|
20241028,141100,21076990,5550,5550,5550,5550,0
|
|
20241028,141000,21076990,5550,5550,5550,5550,0
|
|
20241028,140900,21076990,5550,5550,5550,5550,0
|
|
20241028,140800,21076990,5550,5550,5550,5550,0
|
|
20241028,140700,21076990,5550,5550,5550,5550,0
|
|
20241028,140600,21076990,5550,5550,5550,5550,0
|
|
20241028,140500,21076990,5550,5550,5550,5550,419
|
|
20241028,140400,18751540,5540,5540,5540,5540,0
|
|
20241028,140300,18751540,5540,5540,5540,5540,0
|
|
20241028,140200,18751540,5540,5540,5540,5540,0
|
|
20241028,140100,18751540,5540,5540,5540,5540,0
|
|
20241028,140000,18751540,5540,5540,5540,5540,0
|
|
20241028,135900,18751540,5540,5540,5540,5540,0
|
|
20241028,135800,18751540,5540,5540,5540,5540,0
|
|
20241028,135700,18751540,5540,5540,5540,5540,0
|
|
20241028,135600,18751540,5540,5540,5540,5540,0
|
|
20241028,135500,18751540,5540,5540,5540,5540,0
|
|
20241028,135400,18751540,5540,5540,5540,5540,0
|
|
20241028,135300,18751540,5540,5540,5540,5540,0
|
|
20241028,135200,18751540,5540,5540,5540,5540,0
|
|
20241028,135100,18751540,5540,5540,5540,5540,0
|
|
20241028,135000,18751540,5540,5540,5540,5540,0
|
|
20241028,134900,18751540,5540,5540,5540,5540,0
|
|
20241028,134800,18751540,5540,5540,5540,5540,0
|
|
20241028,134700,18751540,5540,5540,5540,5540,0
|
|
20241028,134600,18751540,5540,5540,5540,5540,0
|
|
20241028,134500,18751540,5540,5540,5540,5540,0
|
|
20241028,134400,18751540,5540,5540,5540,5540,0
|
|
20241028,134300,18751540,5540,5540,5540,5540,0
|
|
20241028,134200,18751540,5540,5540,5540,5540,2
|
|
20241028,134100,18740460,5550,5540,5550,5540,302
|
|
20241028,134000,17066380,5500,5500,5500,5500,0
|
|
20241028,133900,17066380,5500,5500,5500,5500,0
|
|
20241028,133800,17066380,5500,5500,5500,5500,0
|
|
20241028,133700,17066380,5500,5500,5500,5500,0
|
|
20241028,133600,17066380,5500,5500,5500,5500,0
|
|
20241028,133500,17066380,5500,5500,5500,5500,0
|
|
20241028,133400,17066380,5500,5500,5500,5500,0
|
|
20241028,133300,17066380,5500,5500,5500,5500,0
|
|
20241028,133200,17066380,5500,5500,5500,5500,0
|
|
20241028,133100,17066380,5500,5500,5500,5500,0
|
|
20241028,133000,17066380,5500,5500,5500,5500,0
|
|
20241028,132900,17066380,5500,5500,5500,5500,0
|
|
20241028,132800,17066380,5500,5500,5500,5500,0
|
|
20241028,132700,17066380,5500,5500,5500,5500,0
|
|
20241028,132600,17066380,5500,5500,5500,5500,0
|
|
20241028,132500,17066380,5500,5500,5500,5500,0
|
|
20241028,132400,17066380,5500,5500,5500,5500,0
|
|
20241028,132300,17066380,5500,5500,5500,5500,0
|
|
20241028,132200,17066380,5500,5500,5500,5500,0
|
|
20241028,132100,17066380,5500,5500,5500,5500,289
|
|
20241028,132000,15476880,5500,5500,5500,5500,5
|
|
20241028,131900,15449380,5500,5500,5500,5500,1
|
|
20241028,131800,15443880,5500,5500,5500,5500,0
|
|
20241028,131700,15443880,5500,5500,5500,5500,0
|
|
20241028,131600,15443880,5500,5500,5500,5500,0
|
|
20241028,131500,15443880,5500,5500,5500,5500,0
|
|
20241028,131400,15443880,5500,5500,5500,5500,0
|
|
20241028,131300,15443880,5500,5500,5500,5500,0
|
|
20241028,131200,15443880,5500,5500,5500,5500,0
|
|
20241028,131100,15443880,5500,5500,5500,5500,0
|
|
20241028,131000,15443880,5500,5500,5500,5500,0
|
|
20241028,130900,15443880,5500,5500,5500,5500,0
|
|
20241028,130800,15443880,5500,5500,5500,5500,0
|
|
20241028,130700,15443880,5500,5500,5500,5500,0
|
|
20241028,130600,15443880,5500,5500,5500,5500,0
|
|
20241028,130500,15443880,5500,5500,5500,5500,0
|
|
20241028,130400,15443880,5500,5500,5500,5500,0
|
|
20241028,130300,15443880,5500,5500,5500,5500,0
|
|
20241028,130200,15443880,5500,5500,5500,5500,0
|
|
20241028,130100,15443880,5500,5500,5500,5500,0
|
|
20241028,130000,15443880,5500,5500,5500,5500,0
|
|
20241028,125900,15443880,5500,5500,5500,5500,0
|
|
20241028,125800,15443880,5500,5500,5500,5500,0
|
|
20241028,125700,15443880,5500,5500,5500,5500,0
|
|
20241028,125600,15443880,5500,5500,5500,5500,0
|
|
20241028,125500,15443880,5500,5500,5500,5500,0
|
|
20241028,125400,15443880,5500,5500,5500,5500,5
|
|
20241028,125300,15416380,5480,5480,5480,5480,0
|
|
20241028,125200,15416380,5480,5480,5480,5480,0
|
|
20241028,125100,15416380,5480,5480,5480,5480,0
|
|
20241028,125000,15416380,5480,5480,5480,5480,90
|
|
20241028,124900,14923180,5480,5480,5480,5480,0
|
|
20241028,124800,14923180,5480,5490,5490,5480,310
|
|
20241028,124700,13224270,5500,5500,5500,5500,0
|
|
20241028,124600,13224270,5500,5500,5500,5500,0
|
|
20241028,124500,13224270,5500,5500,5500,5500,0
|
|
20241028,124400,13224270,5500,5500,5500,5500,0
|
|
20241028,124300,13224270,5500,5500,5500,5500,0
|
|
20241028,124200,13224270,5500,5500,5500,5500,0
|
|
20241028,124100,13224270,5500,5500,5500,5500,0
|
|
20241028,124000,13224270,5500,5500,5500,5500,0
|
|
20241028,123900,13224270,5500,5500,5500,5500,0
|
|
20241028,123800,13224270,5500,5500,5500,5500,14
|
|
20241028,123700,13147270,5490,5490,5490,5490,0
|
|
20241028,123600,13147270,5490,5490,5490,5490,0
|
|
20241028,123500,13147270,5490,5490,5490,5490,0
|
|
20241028,123400,13147270,5490,5490,5490,5490,193
|
|
20241028,123300,12087700,5500,5500,5500,5500,0
|
|
20241028,123200,12087700,5500,5510,5510,5500,73
|
|
20241028,123100,11685910,5510,5510,5510,5510,0
|
|
20241028,123000,11685910,5510,5510,5510,5510,0
|
|
20241028,122900,11685910,5510,5510,5510,5510,0
|
|
20241028,122800,11685910,5510,5510,5510,5510,0
|
|
20241028,122700,11685910,5510,5510,5510,5510,0
|
|
20241028,122600,11685910,5510,5510,5510,5510,0
|
|
20241028,122500,11685910,5510,5510,5510,5510,0
|
|
20241028,122400,11685910,5510,5510,5510,5510,0
|
|
20241028,122300,11685910,5510,5510,5510,5510,0
|
|
20241028,122200,11685910,5510,5510,5510,5510,0
|
|
20241028,122100,11685910,5510,5510,5510,5510,0
|
|
20241028,122000,11685910,5510,5510,5510,5510,0
|
|
20241028,121900,11685910,5510,5510,5510,5510,0
|
|
20241028,121800,11685910,5510,5510,5510,5510,0
|
|
20241028,121700,11685910,5510,5510,5510,5510,0
|
|
20241028,121600,11685910,5510,5510,5510,5510,0
|
|
20241028,121500,11685910,5510,5510,5510,5510,0
|
|
20241028,121400,11685910,5510,5510,5510,5510,0
|
|
20241028,121300,11685910,5510,5510,5510,5510,0
|
|
20241028,121200,11685910,5510,5510,5510,5510,0
|
|
20241028,121100,11685910,5510,5510,5510,5510,0
|
|
20241028,121000,11685910,5510,5510,5510,5510,0
|
|
20241028,120900,11685910,5510,5510,5510,5510,490
|
|
20241028,120800,8986010,5510,5510,5510,5510,0
|
|
20241028,120700,8986010,5510,5510,5510,5510,0
|
|
20241028,120600,8986010,5510,5510,5510,5510,0
|
|
20241028,120500,8986010,5510,5510,5510,5510,0
|
|
20241028,120400,8986010,5510,5510,5510,5510,0
|
|
20241028,120300,8986010,5510,5510,5510,5510,0
|
|
20241028,120200,8986010,5510,5510,5510,5510,0
|
|
20241028,120100,8986010,5510,5520,5520,5510,50
|
|
20241028,120000,8710450,5520,5520,5520,5520,0
|
|
20241028,115900,8710450,5520,5520,5520,5520,0
|
|
20241028,115800,8710450,5520,5530,5530,5520,407
|
|
20241028,115700,6462150,5530,5530,5530,5530,0
|
|
20241028,115600,6462150,5530,5530,5530,5530,0
|
|
20241028,115500,6462150,5530,5530,5530,5530,0
|
|
20241028,115400,6462150,5530,5530,5530,5530,0
|
|
20241028,115300,6462150,5530,5530,5530,5530,0
|
|
20241028,115200,6462150,5530,5530,5530,5530,0
|
|
20241028,115100,6462150,5530,5530,5530,5530,0
|
|
20241028,115000,6462150,5530,5530,5530,5530,0
|
|
20241028,114900,6462150,5530,5530,5530,5530,0
|
|
20241028,114800,6462150,5530,5530,5530,5530,0
|
|
20241028,114700,6462150,5530,5530,5530,5530,0
|
|
20241028,114600,6462150,5530,5530,5530,5530,0
|
|
20241028,114500,6462150,5530,5530,5530,5530,0
|
|
20241028,114400,6462150,5530,5530,5530,5530,0
|
|
20241028,114300,6462150,5530,5530,5530,5530,0
|
|
20241028,114200,6462150,5530,5530,5530,5530,0
|
|
20241028,114100,6462150,5530,5530,5530,5530,0
|
|
20241028,114000,6462150,5530,5530,5530,5530,0
|
|
20241028,113900,6462150,5530,5530,5530,5530,0
|
|
20241028,113800,6462150,5530,5530,5530,5530,0
|
|
20241028,113700,6462150,5530,5530,5530,5530,0
|
|
20241028,113600,6462150,5530,5530,5530,5530,0
|
|
20241028,113500,6462150,5530,5530,5530,5530,0
|
|
20241028,113400,6462150,5530,5530,5530,5530,0
|
|
20241028,113300,6462150,5530,5530,5530,5530,0
|
|
20241028,113200,6462150,5530,5530,5530,5530,0
|
|
20241028,113100,6462150,5530,5530,5530,5530,0
|
|
20241028,113000,6462150,5530,5530,5530,5530,0
|
|
20241028,112900,6462150,5530,5530,5530,5530,0
|
|
20241028,112800,6462150,5530,5530,5530,5530,0
|
|
20241028,112700,6462150,5530,5530,5530,5530,0
|
|
20241028,112600,6462150,5530,5530,5530,5530,0
|
|
20241028,112500,6462150,5530,5530,5530,5530,0
|
|
20241028,112400,6462150,5530,5530,5530,5530,0
|
|
20241028,112300,6462150,5530,5530,5530,5530,0
|
|
20241028,112200,6462150,5530,5530,5530,5530,0
|
|
20241028,112100,6462150,5530,5530,5530,5530,0
|
|
20241028,112000,6462150,5530,5530,5530,5530,0
|
|
20241028,111900,6462150,5530,5530,5530,5530,0
|
|
20241028,111800,6462150,5530,5530,5530,5530,0
|
|
20241028,111700,6462150,5530,5530,5530,5530,0
|
|
20241028,111600,6462150,5530,5530,5530,5530,0
|
|
20241028,111500,6462150,5530,5530,5530,5530,0
|
|
20241028,111400,6462150,5530,5530,5530,5530,0
|
|
20241028,111300,6462150,5530,5530,5530,5530,0
|
|
20241028,111200,6462150,5530,5530,5530,5530,55
|
|
20241028,111100,6158000,5530,5530,5530,5530,0
|
|
20241028,111000,6158000,5530,5530,5530,5530,0
|
|
20241028,110900,6158000,5530,5530,5530,5530,10
|
|
20241028,110800,6102700,5520,5520,5520,5520,0
|
|
20241028,110700,6102700,5520,5520,5520,5520,0
|
|
20241028,110600,6102700,5520,5520,5520,5520,96
|
|
20241028,110500,5572780,5530,5530,5530,5530,2
|
|
20241028,110400,5561720,5530,5530,5530,5530,0
|
|
20241028,110300,5561720,5530,5530,5530,5530,0
|
|
20241028,110200,5561720,5530,5530,5530,5530,0
|
|
20241028,110100,5561720,5530,5530,5530,5530,0
|
|
20241028,110000,5561720,5530,5530,5530,5530,0
|
|
20241028,105900,5561720,5530,5530,5530,5530,0
|
|
20241028,105800,5561720,5530,5530,5530,5530,0
|
|
20241028,105700,5561720,5530,5530,5530,5530,0
|
|
20241028,105600,5561720,5530,5530,5530,5530,0
|
|
20241028,105500,5561720,5530,5530,5530,5530,109
|
|
20241028,105400,4958950,5520,5520,5520,5520,0
|
|
20241028,105300,4958950,5520,5520,5520,5520,0
|
|
20241028,105200,4958950,5520,5520,5520,5520,0
|
|
20241028,105100,4958950,5520,5520,5520,5520,0
|
|
20241028,105000,4958950,5520,5520,5520,5520,0
|
|
20241028,104900,4958950,5520,5520,5520,5520,0
|
|
20241028,104800,4958950,5520,5520,5520,5520,0
|
|
20241028,104700,4958950,5520,5520,5520,5520,0
|
|
20241028,104600,4958950,5520,5520,5520,5520,0
|
|
20241028,104500,4958950,5520,5520,5520,5520,0
|
|
20241028,104400,4958950,5520,5520,5520,5520,0
|
|
20241028,104300,4958950,5520,5520,5520,5520,0
|
|
20241028,104200,4958950,5520,5520,5520,5520,0
|
|
20241028,104100,4958950,5520,5520,5520,5520,0
|
|
20241028,104000,4958950,5520,5520,5520,5520,0
|
|
20241028,103900,4958950,5520,5520,5520,5520,0
|
|
20241028,103800,4958950,5520,5520,5520,5520,0
|
|
20241028,103700,4958950,5520,5520,5520,5520,0
|
|
20241028,103600,4958950,5520,5520,5520,5520,0
|
|
20241028,103500,4958950,5520,5520,5520,5520,0
|
|
20241028,103400,4958950,5520,5520,5520,5520,0
|
|
20241028,103300,4958950,5520,5520,5520,5520,0
|
|
20241028,103200,4958950,5520,5520,5520,5520,0
|
|
20241028,103100,4958950,5520,5520,5520,5520,0
|
|
20241028,103000,4958950,5520,5520,5520,5520,0
|
|
20241028,102900,4958950,5520,5520,5520,5520,0
|
|
20241028,102800,4958950,5520,5520,5520,5520,0
|
|
20241028,102700,4958950,5520,5520,5520,5520,0
|
|
20241028,102600,4958950,5520,5520,5520,5520,0
|
|
20241028,102500,4958950,5520,5520,5520,5520,1
|
|
20241028,102400,4953430,5510,5510,5510,5510,0
|
|
20241028,102300,4953430,5510,5510,5510,5510,0
|
|
20241028,102200,4953430,5510,5510,5510,5510,0
|
|
20241028,102100,4953430,5510,5510,5510,5510,0
|
|
20241028,102000,4953430,5510,5510,5510,5510,0
|
|
20241028,101900,4953430,5510,5510,5510,5510,0
|
|
20241028,101800,4953430,5510,5510,5510,5510,0
|
|
20241028,101700,4953430,5510,5510,5510,5510,2
|
|
20241028,101600,4942410,5520,5520,5520,5520,0
|
|
20241028,101500,4942410,5520,5520,5520,5520,0
|
|
20241028,101400,4942410,5520,5520,5520,5520,2
|
|
20241028,101300,4931370,5550,5550,5550,5550,0
|
|
20241028,101200,4931370,5550,5550,5550,5550,0
|
|
20241028,101100,4931370,5550,5550,5550,5550,0
|
|
20241028,101000,4931370,5550,5550,5550,5550,0
|
|
20241028,100900,4931370,5550,5550,5550,5550,0
|
|
20241028,100800,4931370,5550,5550,5550,5550,0
|
|
20241028,100700,4931370,5550,5550,5550,5550,0
|
|
20241028,100600,4931370,5550,5550,5550,5550,0
|
|
20241028,100500,4931370,5550,5510,5550,5500,169
|
|
20241028,100400,4000870,5510,5520,5520,5510,48
|
|
20241028,100300,3735990,5560,5560,5560,5560,1
|
|
20241028,100200,3730430,5530,5530,5530,5530,0
|
|
20241028,100100,3730430,5530,5530,5530,5530,11
|
|
20241028,100000,3669600,5560,5560,5560,5560,0
|
|
20241028,095900,3669600,5560,5560,5560,5560,0
|
|
20241028,095800,3669600,5560,5560,5560,5560,0
|
|
20241028,095700,3669600,5560,5560,5560,5560,0
|
|
20241028,095600,3669600,5560,5560,5560,5560,0
|
|
20241028,095500,3669600,5560,5560,5560,5560,5
|
|
20241028,095400,3641800,5560,5560,5560,5560,5
|
|
20241028,095300,3614000,5560,5560,5560,5560,0
|
|
20241028,095200,3614000,5560,5560,5560,5560,0
|
|
20241028,095100,3614000,5560,5560,5560,5560,0
|
|
20241028,095000,3614000,5560,5560,5560,5560,0
|
|
20241028,094900,3614000,5560,5560,5560,5560,0
|
|
20241028,094800,3614000,5560,5560,5560,5560,0
|
|
20241028,094700,3614000,5560,5560,5560,5560,388
|
|
20241028,094600,1456720,5560,5560,5560,5560,0
|
|
20241028,094500,1456720,5560,5560,5560,5560,0
|
|
20241028,094400,1456720,5560,5560,5560,5560,0
|
|
20241028,094300,1456720,5560,5560,5560,5560,130
|
|
20241028,094200,733920,5560,5560,5560,5560,0
|
|
20241028,094100,733920,5560,5560,5560,5560,0
|
|
20241028,094000,733920,5560,5560,5560,5560,0
|
|
20241028,093900,733920,5560,5560,5560,5560,0
|
|
20241028,093800,733920,5560,5560,5560,5560,0
|
|
20241028,093700,733920,5560,5560,5560,5560,0
|
|
20241028,093600,733920,5560,5560,5560,5560,0
|
|
20241028,093500,733920,5560,5560,5560,5560,0
|
|
20241028,093400,733920,5560,5560,5560,5560,0
|
|
20241028,093300,733920,5560,5560,5560,5560,0
|
|
20241028,093200,733920,5560,5560,5560,5560,0
|
|
20241028,093100,733920,5560,5560,5560,5560,0
|
|
20241028,093000,733920,5560,5560,5560,5560,0
|
|
20241028,092900,733920,5560,5560,5560,5560,0
|
|
20241028,092800,733920,5560,5560,5560,5560,0
|
|
20241028,092700,733920,5560,5560,5560,5560,0
|
|
20241028,092600,733920,5560,5560,5560,5560,0
|
|
20241028,092500,733920,5560,5560,5560,5560,0
|
|
20241028,092400,733920,5560,5560,5560,5560,0
|
|
20241028,092300,733920,5560,5560,5560,5560,0
|
|
20241028,092200,733920,5560,5560,5560,5560,0
|
|
20241028,092100,733920,5560,5560,5560,5560,0
|
|
20241028,092000,733920,5560,5560,5560,5560,0
|
|
20241028,091900,733920,5560,5560,5560,5560,0
|
|
20241028,091800,733920,5560,5560,5560,5560,0
|
|
20241028,091700,733920,5560,5560,5560,5560,0
|
|
20241028,091600,733920,5560,5560,5560,5560,0
|
|
20241028,091500,733920,5560,5560,5560,5560,0
|
|
20241028,091400,733920,5560,5560,5560,5560,10
|
|
20241028,091300,678320,5560,5560,5560,5560,0
|
|
20241028,091200,678320,5560,5560,5560,5560,0
|
|
20241028,091100,678320,5560,5560,5560,5560,109
|
|
20241028,091000,72280,5560,5560,5560,5560,0
|
|
20241028,090900,72280,5560,5560,5560,5560,0
|
|
20241028,090800,72280,5560,5560,5560,5560,0
|
|
20241028,090700,72280,5560,5560,5560,5560,0
|
|
20241028,090600,72280,5560,5560,5560,5560,0
|
|
20241028,090500,72280,5560,5560,5560,5560,0
|
|
20241028,090400,72280,5560,5560,5560,5560,0
|
|
20241028,090300,72280,5560,5560,5560,5560,0
|
|
20241028,090200,72280,5560,5560,5560,5560,0
|
|
20241028,090100,72280,5560,5560,5560,5560,0
|
|
20241028,090000,72280,5560,5560,5560,5560,13
|