599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,185600,153521130,5030,5030,5030,5030,330
|
|
20241007,185500,153521130,5030,5030,5030,5030,0
|
|
20241007,185400,153521130,5030,5030,5030,5030,0
|
|
20241007,185300,153521130,5030,5030,5030,5030,0
|
|
20241007,185200,153521130,5030,5030,5030,5030,0
|
|
20241007,185100,153521130,5030,5030,5030,5030,0
|
|
20241007,185000,153521130,5030,5030,5030,5030,0
|
|
20241007,184900,153521130,5030,5030,5030,5030,0
|
|
20241007,184800,153521130,5030,5030,5030,5030,0
|
|
20241007,184700,153521130,5030,5030,5030,5030,0
|
|
20241007,184600,153521130,5030,5030,5030,5030,0
|
|
20241007,184500,153521130,5030,5030,5030,5030,0
|
|
20241007,184400,153521130,5030,5030,5030,5030,0
|
|
20241007,184300,153521130,5030,5030,5030,5030,0
|
|
20241007,184200,153521130,5030,5030,5030,5030,0
|
|
20241007,184100,153521130,5030,5030,5030,5030,0
|
|
20241007,184000,153521130,5030,5030,5030,5030,0
|
|
20241007,183900,153521130,5030,5030,5030,5030,0
|
|
20241007,183800,153521130,5030,5030,5030,5030,0
|
|
20241007,183700,153521130,5030,5030,5030,5030,0
|
|
20241007,183600,153521130,5030,5030,5030,5030,0
|
|
20241007,183500,153521130,5030,5030,5030,5030,0
|
|
20241007,183400,153521130,5030,5030,5030,5030,0
|
|
20241007,183300,153521130,5030,5030,5030,5030,0
|
|
20241007,183200,153521130,5030,5030,5030,5030,0
|
|
20241007,183100,153521130,5030,5030,5030,5030,0
|
|
20241007,183000,153521130,5030,5030,5030,5030,0
|
|
20241007,182900,153521130,5030,5030,5030,5030,0
|
|
20241007,182800,153521130,5030,5030,5030,5030,0
|
|
20241007,182700,153521130,5030,5030,5030,5030,0
|
|
20241007,182600,153521130,5030,5030,5030,5030,330
|
|
20241007,182500,153521130,5030,5030,5030,5030,0
|
|
20241007,182400,153521130,5030,5030,5030,5030,0
|
|
20241007,182300,153521130,5030,5030,5030,5030,0
|
|
20241007,182200,153521130,5030,5030,5030,5030,0
|
|
20241007,182100,153521130,5030,5030,5030,5030,0
|
|
20241007,182000,153521130,5030,5030,5030,5030,0
|
|
20241007,181900,153521130,5030,5030,5030,5030,0
|
|
20241007,181800,153521130,5030,5030,5030,5030,0
|
|
20241007,181700,153521130,5030,5030,5030,5030,0
|
|
20241007,181600,153521130,5030,5030,5030,5030,0
|
|
20241007,181500,153521130,5030,5030,5030,5030,0
|
|
20241007,181400,153521130,5030,5030,5030,5030,0
|
|
20241007,181300,153521130,5030,5030,5030,5030,0
|
|
20241007,181200,153521130,5030,5030,5030,5030,0
|
|
20241007,181100,153521130,5030,5030,5030,5030,0
|
|
20241007,181000,153521130,5030,5030,5030,5030,0
|
|
20241007,180900,153521130,5030,5030,5030,5030,0
|
|
20241007,180800,153521130,5030,5030,5030,5030,0
|
|
20241007,180700,153521130,5030,5030,5030,5030,0
|
|
20241007,180600,153521130,5030,5030,5030,5030,0
|
|
20241007,180500,153521130,5030,5030,5030,5030,0
|
|
20241007,180400,153521130,5030,5030,5030,5030,0
|
|
20241007,180300,153521130,5030,5030,5030,5030,0
|
|
20241007,180200,153521130,5030,5030,5030,5030,0
|
|
20241007,180100,153521130,5030,5030,5030,5030,0
|
|
20241007,180000,153521130,5030,5030,5030,5030,0
|
|
20241007,175900,153521130,5030,5030,5030,5030,0
|
|
20241007,175800,153521130,5030,5030,5030,5030,0
|
|
20241007,175700,153521130,5030,5030,5030,5030,0
|
|
20241007,175600,153521130,5030,5030,5030,5030,330
|
|
20241007,175500,153521130,5030,5030,5030,5030,0
|
|
20241007,175400,153521130,5030,5030,5030,5030,0
|
|
20241007,175300,153521130,5030,5030,5030,5030,0
|
|
20241007,175200,153521130,5030,5030,5030,5030,0
|
|
20241007,175100,153521130,5030,5030,5030,5030,0
|
|
20241007,175000,153521130,5030,5030,5030,5030,0
|
|
20241007,174900,153521130,5030,5030,5030,5030,0
|
|
20241007,174800,153521130,5030,5030,5030,5030,0
|
|
20241007,174700,153521130,5030,5030,5030,5030,0
|
|
20241007,174600,153521130,5030,5030,5030,5030,0
|
|
20241007,174500,153521130,5030,5030,5030,5030,0
|
|
20241007,174400,153521130,5030,5030,5030,5030,0
|
|
20241007,174300,153521130,5030,5030,5030,5030,0
|
|
20241007,174200,153521130,5030,5030,5030,5030,0
|
|
20241007,174100,153521130,5030,5030,5030,5030,0
|
|
20241007,174000,153521130,5030,5030,5030,5030,0
|
|
20241007,173900,153521130,5030,5030,5030,5030,0
|
|
20241007,173800,153521130,5030,5030,5030,5030,0
|
|
20241007,173700,153521130,5030,5030,5030,5030,0
|
|
20241007,173600,153521130,5030,5030,5030,5030,0
|
|
20241007,173500,153521130,5030,5030,5030,5030,0
|
|
20241007,173400,153521130,5030,5030,5030,5030,0
|
|
20241007,173300,153521130,5030,5030,5030,5030,0
|
|
20241007,173200,153521130,5030,5030,5030,5030,0
|
|
20241007,173100,153521130,5030,5030,5030,5030,0
|
|
20241007,173000,153521130,5030,5030,5030,5030,0
|
|
20241007,172900,153521130,5030,5030,5030,5030,0
|
|
20241007,172800,153521130,5030,5030,5030,5030,0
|
|
20241007,172700,153521130,5030,5030,5030,5030,0
|
|
20241007,172600,153521130,5030,5030,5030,5030,330
|
|
20241007,172500,153521130,5030,5030,5030,5030,0
|
|
20241007,172400,153521130,5030,5030,5030,5030,0
|
|
20241007,172300,153521130,5030,5030,5030,5030,0
|
|
20241007,172200,153521130,5030,5030,5030,5030,0
|
|
20241007,172100,153521130,5030,5030,5030,5030,0
|
|
20241007,172000,153521130,5030,5030,5030,5030,0
|
|
20241007,171900,153521130,5030,5030,5030,5030,0
|
|
20241007,171800,153521130,5030,5030,5030,5030,0
|
|
20241007,171700,153521130,5030,5030,5030,5030,0
|
|
20241007,171600,153521130,5030,5030,5030,5030,0
|
|
20241007,171500,153521130,5030,5030,5030,5030,0
|
|
20241007,171400,153521130,5030,5030,5030,5030,0
|
|
20241007,171300,153521130,5030,5030,5030,5030,0
|
|
20241007,171200,153521130,5030,5030,5030,5030,0
|
|
20241007,171100,153521130,5030,5030,5030,5030,0
|
|
20241007,171000,153521130,5030,5030,5030,5030,0
|
|
20241007,170900,153521130,5030,5030,5030,5030,0
|
|
20241007,170800,153521130,5030,5030,5030,5030,0
|
|
20241007,170700,153521130,5030,5030,5030,5030,0
|
|
20241007,170600,153521130,5030,5030,5030,5030,0
|
|
20241007,170500,153521130,5030,5030,5030,5030,0
|
|
20241007,170400,153521130,5030,5030,5030,5030,0
|
|
20241007,170300,153521130,5030,5030,5030,5030,0
|
|
20241007,170200,153521130,5030,5030,5030,5030,0
|
|
20241007,170100,153521130,5030,5030,5030,5030,0
|
|
20241007,170000,153521130,5030,5030,5030,5030,0
|
|
20241007,165900,153521130,5030,5030,5030,5030,0
|
|
20241007,165800,153521130,5030,5030,5030,5030,0
|
|
20241007,165700,153521130,5030,5030,5030,5030,0
|
|
20241007,165600,153521130,5030,5030,5030,5030,330
|
|
20241007,165500,153521130,5030,5030,5030,5030,0
|
|
20241007,165400,153521130,5030,5030,5030,5030,0
|
|
20241007,165300,153521130,5030,5030,5030,5030,0
|
|
20241007,165200,153521130,5030,5030,5030,5030,0
|
|
20241007,165100,153521130,5030,5030,5030,5030,0
|
|
20241007,165000,153521130,5030,5030,5030,5030,0
|
|
20241007,164900,153521130,5030,5030,5030,5030,0
|
|
20241007,164800,153521130,5030,5030,5030,5030,0
|
|
20241007,164700,153521130,5030,5030,5030,5030,0
|
|
20241007,164600,153521130,5030,5030,5030,5030,0
|
|
20241007,164500,153521130,5030,5030,5030,5030,0
|
|
20241007,164400,153521130,5030,5030,5030,5030,0
|
|
20241007,164300,153521130,5030,5030,5030,5030,0
|
|
20241007,164200,153521130,5030,5030,5030,5030,0
|
|
20241007,164100,153521130,5030,5030,5030,5030,0
|
|
20241007,164000,153521130,5030,5030,5030,5030,0
|
|
20241007,163900,153521130,5030,5030,5030,5030,0
|
|
20241007,163800,153521130,5030,5030,5030,5030,0
|
|
20241007,163700,153521130,5030,5030,5030,5030,0
|
|
20241007,163600,153521130,5030,5030,5030,5030,0
|
|
20241007,163500,153521130,5030,5030,5030,5030,0
|
|
20241007,163400,153521130,5030,5030,5030,5030,0
|
|
20241007,163300,153521130,5030,5030,5030,5030,0
|
|
20241007,163200,153521130,5030,5030,5030,5030,0
|
|
20241007,163100,153521130,5030,5030,5030,5030,0
|
|
20241007,163000,153521130,5030,5030,5030,5030,0
|
|
20241007,162900,153521130,5030,5030,5030,5030,0
|
|
20241007,162800,153521130,5030,5030,5030,5030,0
|
|
20241007,162700,153521130,5030,5030,5030,5030,0
|
|
20241007,162600,153521130,5030,5030,5030,5030,330
|
|
20241007,162500,153521130,5030,5030,5030,5030,0
|
|
20241007,162400,153521130,5030,5030,5030,5030,0
|
|
20241007,162300,153521130,5030,5030,5030,5030,0
|
|
20241007,162200,153521130,5030,5030,5030,5030,0
|
|
20241007,162100,153521130,5030,5030,5030,5030,0
|
|
20241007,162000,153521130,5030,5030,5030,5030,0
|
|
20241007,161900,153521130,5030,5030,5030,5030,0
|
|
20241007,161800,153521130,5030,5030,5030,5030,0
|
|
20241007,161700,153521130,5030,5030,5030,5030,0
|
|
20241007,161600,153521130,5030,5030,5030,5030,0
|
|
20241007,161500,153521130,5030,5030,5030,5030,0
|
|
20241007,161400,153521130,5030,5030,5030,5030,0
|
|
20241007,161300,153521130,5030,5030,5030,5030,0
|
|
20241007,161200,153521130,5030,5030,5030,5030,0
|
|
20241007,161100,153521130,5030,5030,5030,5030,0
|
|
20241007,161000,153521130,5030,5030,5030,5030,0
|
|
20241007,160900,153521130,5030,5030,5030,5030,0
|
|
20241007,160800,153521130,5030,5030,5030,5030,0
|
|
20241007,160700,153521130,5030,5030,5030,5030,0
|
|
20241007,160600,153521130,5030,5030,5030,5030,0
|
|
20241007,160500,153521130,5030,5030,5030,5030,0
|
|
20241007,160400,153521130,5030,5030,5030,5030,0
|
|
20241007,160300,153521130,5030,5030,5030,5030,0
|
|
20241007,160200,153521130,5030,5030,5030,5030,0
|
|
20241007,160100,153521130,5030,5030,5030,5030,0
|
|
20241007,160000,153521130,5030,5030,5030,5030,0
|
|
20241007,155900,153521130,5030,5030,5030,5030,0
|
|
20241007,155800,153521130,5030,5030,5030,5030,0
|
|
20241007,155700,153521130,5030,5030,5030,5030,0
|
|
20241007,155600,153521130,5030,5030,5030,5030,330
|
|
20241007,155500,153521130,5030,5030,5030,5030,0
|
|
20241007,155400,153521130,5030,5030,5030,5030,0
|
|
20241007,155300,153521130,5030,5030,5030,5030,0
|
|
20241007,155200,153521130,5030,5030,5030,5030,0
|
|
20241007,155100,153521130,5030,5030,5030,5030,0
|
|
20241007,155000,153521130,5030,5030,5030,5030,0
|
|
20241007,154900,153521130,5030,5030,5030,5030,0
|
|
20241007,154800,153521130,5030,5030,5030,5030,0
|
|
20241007,154700,153521130,5030,5030,5030,5030,0
|
|
20241007,154600,153521130,5030,5030,5030,5030,0
|
|
20241007,154500,153521130,5030,5030,5030,5030,0
|
|
20241007,154400,153521130,5030,5030,5030,5030,0
|
|
20241007,154300,153521130,5030,5030,5030,5030,0
|
|
20241007,154200,153521130,5030,5030,5030,5030,0
|
|
20241007,154100,153521130,5030,5030,5030,5030,0
|
|
20241007,154000,153521130,5030,5030,5030,5030,0
|
|
20241007,153900,153521130,5030,5030,5030,5030,0
|
|
20241007,153800,153521130,5030,5030,5030,5030,0
|
|
20241007,153700,153521130,5030,5030,5030,5030,0
|
|
20241007,153600,153521130,5030,5030,5030,5030,0
|
|
20241007,153500,153521130,5030,5030,5030,5030,0
|
|
20241007,153400,153521130,5030,5030,5030,5030,0
|
|
20241007,153300,153521130,5030,5030,5030,5030,0
|
|
20241007,153200,153521130,5030,5030,5030,5030,0
|
|
20241007,153100,153521130,5030,5030,5030,5030,0
|
|
20241007,153000,153521130,5030,5030,5030,5030,330
|
|
20241007,152900,151861230,5010,5010,5010,5010,0
|
|
20241007,152800,151861230,5010,5010,5010,5010,0
|
|
20241007,152700,151861230,5010,5010,5010,5010,0
|
|
20241007,152600,151861230,5010,5010,5010,5010,0
|
|
20241007,152500,151861230,5010,5010,5010,5010,0
|
|
20241007,152400,151861230,5010,5010,5010,5010,0
|
|
20241007,152300,151861230,5010,5010,5010,5010,0
|
|
20241007,152200,151861230,5010,5010,5010,5010,0
|
|
20241007,152100,151861230,5010,5010,5010,5010,0
|
|
20241007,152000,151861230,5010,5010,5010,5010,0
|
|
20241007,151900,151861230,5010,5010,5010,5010,44
|
|
20241007,151800,151640790,5010,5010,5010,5010,0
|
|
20241007,151700,151640790,5010,5010,5010,5010,0
|
|
20241007,151600,151640790,5010,5010,5010,5010,0
|
|
20241007,151500,151640790,5010,5020,5020,5010,2
|
|
20241007,151400,151630760,5030,5030,5030,5030,0
|
|
20241007,151300,151630760,5030,5030,5030,5030,0
|
|
20241007,151200,151630760,5030,5030,5030,5030,0
|
|
20241007,151100,151630760,5030,5030,5030,5030,0
|
|
20241007,151000,151630760,5030,5030,5030,5010,3848
|
|
20241007,150900,132351020,5040,5040,5040,5040,0
|
|
20241007,150800,132351020,5040,5040,5040,5040,0
|
|
20241007,150700,132351020,5040,5040,5040,5040,0
|
|
20241007,150600,132351020,5040,5040,5040,5040,0
|
|
20241007,150500,132351020,5040,5040,5040,5040,0
|
|
20241007,150400,132351020,5040,5040,5040,5040,0
|
|
20241007,150300,132351020,5040,5040,5040,5040,0
|
|
20241007,150200,132351020,5040,5040,5040,5040,2
|
|
20241007,150100,132340940,5040,5040,5040,5040,0
|
|
20241007,150000,132340940,5040,5040,5040,5040,0
|
|
20241007,145900,132340940,5040,5040,5040,5040,0
|
|
20241007,145800,132340940,5040,5040,5040,5040,0
|
|
20241007,145700,132340940,5040,5040,5040,5040,0
|
|
20241007,145600,132340940,5040,5040,5040,5040,0
|
|
20241007,145500,132340940,5040,5040,5040,5040,0
|
|
20241007,145400,132340940,5040,5040,5040,5030,104
|
|
20241007,145300,131817470,5050,5030,5050,5030,395
|
|
20241007,145200,129829930,5030,5020,5030,5020,390
|
|
20241007,145100,127869130,5030,5030,5030,5030,0
|
|
20241007,145000,127869130,5030,5030,5030,5030,2
|
|
20241007,144900,127859070,5020,5020,5020,5020,0
|
|
20241007,144800,127859070,5020,5020,5020,5020,0
|
|
20241007,144700,127859070,5020,5020,5020,5020,0
|
|
20241007,144600,127859070,5020,5020,5020,5020,0
|
|
20241007,144500,127859070,5020,5020,5020,5020,50
|
|
20241007,144400,127608070,5030,5030,5030,5030,0
|
|
20241007,144300,127608070,5030,5030,5030,5030,1
|
|
20241007,144200,127603040,5020,5020,5020,5020,0
|
|
20241007,144100,127603040,5020,5020,5020,5020,0
|
|
20241007,144000,127603040,5020,5020,5020,5020,125
|
|
20241007,143900,126975540,5030,5030,5030,5030,0
|
|
20241007,143800,126975540,5030,5030,5030,5030,0
|
|
20241007,143700,126975540,5030,5030,5030,5030,0
|
|
20241007,143600,126975540,5030,5030,5030,5030,10
|
|
20241007,143500,126925240,5030,5030,5030,5030,0
|
|
20241007,143400,126925240,5030,5030,5030,5030,50
|
|
20241007,143300,126673740,5030,5030,5030,5030,0
|
|
20241007,143200,126673740,5030,5030,5030,5030,0
|
|
20241007,143100,126673740,5030,5030,5030,5030,0
|
|
20241007,143000,126673740,5030,5030,5030,5030,0
|
|
20241007,142900,126673740,5030,5030,5030,5030,0
|
|
20241007,142800,126673740,5030,5030,5030,5030,0
|
|
20241007,142700,126673740,5030,5030,5030,5030,0
|
|
20241007,142600,126673740,5030,5030,5030,5030,0
|
|
20241007,142500,126673740,5030,5030,5030,5030,0
|
|
20241007,142400,126673740,5030,5030,5030,5030,0
|
|
20241007,142300,126673740,5030,5030,5030,5030,0
|
|
20241007,142200,126673740,5030,5030,5030,5030,0
|
|
20241007,142100,126673740,5030,5030,5030,5030,0
|
|
20241007,142000,126673740,5030,5030,5030,5030,0
|
|
20241007,141900,126673740,5030,5030,5030,5030,0
|
|
20241007,141800,126673740,5030,5030,5030,5030,0
|
|
20241007,141700,126673740,5030,5020,5030,5020,1001
|
|
20241007,141600,121648710,5030,5030,5030,5030,0
|
|
20241007,141500,121648710,5030,5030,5030,5030,0
|
|
20241007,141400,121648710,5030,5030,5030,5030,0
|
|
20241007,141300,121648710,5030,5030,5030,5030,0
|
|
20241007,141200,121648710,5030,5030,5030,5030,0
|
|
20241007,141100,121648710,5030,5030,5030,5030,0
|
|
20241007,141000,121648710,5030,5030,5030,5030,10
|
|
20241007,140900,121598410,5030,5030,5030,5030,10
|
|
20241007,140800,121548110,5030,5030,5030,5030,0
|
|
20241007,140700,121548110,5030,5030,5030,5030,0
|
|
20241007,140600,121548110,5030,5030,5030,5030,10
|
|
20241007,140500,121497810,5030,5030,5030,5030,0
|
|
20241007,140400,121497810,5030,5030,5030,5030,0
|
|
20241007,140300,121497810,5030,5030,5030,5030,0
|
|
20241007,140200,121497810,5030,5030,5030,5030,0
|
|
20241007,140100,121497810,5030,5030,5030,5030,0
|
|
20241007,140000,121497810,5030,5030,5030,5030,0
|
|
20241007,135900,121497810,5030,5030,5030,5030,0
|
|
20241007,135800,121497810,5030,5030,5030,5030,1
|
|
20241007,135700,121492780,5030,5030,5030,5030,1
|
|
20241007,135600,121487750,5030,5030,5030,5030,0
|
|
20241007,135500,121487750,5030,5030,5030,5030,0
|
|
20241007,135400,121487750,5030,5030,5030,5030,0
|
|
20241007,135300,121487750,5030,5030,5030,5030,0
|
|
20241007,135200,121487750,5030,5030,5030,5030,0
|
|
20241007,135100,121487750,5030,5030,5030,5030,0
|
|
20241007,135000,121487750,5030,5030,5030,5030,0
|
|
20241007,134900,121487750,5030,5030,5030,5030,0
|
|
20241007,134800,121487750,5030,5030,5030,5030,0
|
|
20241007,134700,121487750,5030,5030,5030,5030,0
|
|
20241007,134600,121487750,5030,5030,5030,5030,0
|
|
20241007,134500,121487750,5030,5030,5030,5030,0
|
|
20241007,134400,121487750,5030,5030,5030,5030,0
|
|
20241007,134300,121487750,5030,5030,5030,5030,0
|
|
20241007,134200,121487750,5030,5030,5030,5030,0
|
|
20241007,134100,121487750,5030,5030,5030,5030,0
|
|
20241007,134000,121487750,5030,5030,5030,5030,0
|
|
20241007,133900,121487750,5030,5030,5030,5030,0
|
|
20241007,133800,121487750,5030,5030,5030,5030,0
|
|
20241007,133700,121487750,5030,5030,5030,5030,0
|
|
20241007,133600,121487750,5030,5030,5030,5030,0
|
|
20241007,133500,121487750,5030,5030,5030,5030,0
|
|
20241007,133400,121487750,5030,5030,5030,5030,0
|
|
20241007,133300,121487750,5030,5030,5030,5030,0
|
|
20241007,133200,121487750,5030,5030,5030,5030,0
|
|
20241007,133100,121487750,5030,5030,5030,5030,0
|
|
20241007,133000,121487750,5030,5030,5030,5030,0
|
|
20241007,132900,121487750,5030,5030,5030,5030,0
|
|
20241007,132800,121487750,5030,5030,5030,5030,0
|
|
20241007,132700,121487750,5030,5030,5030,5030,130
|
|
20241007,132600,120833850,5020,5020,5020,5020,0
|
|
20241007,132500,120833850,5020,5020,5020,5020,0
|
|
20241007,132400,120833850,5020,5020,5020,5020,0
|
|
20241007,132300,120833850,5020,5020,5020,5020,0
|
|
20241007,132200,120833850,5020,5020,5020,5020,0
|
|
20241007,132100,120833850,5020,5020,5020,5020,0
|
|
20241007,132000,120833850,5020,5020,5020,5020,0
|
|
20241007,131900,120833850,5020,5020,5020,5020,0
|
|
20241007,131800,120833850,5020,5020,5020,5020,0
|
|
20241007,131700,120833850,5020,5020,5020,5020,0
|
|
20241007,131600,120833850,5020,5020,5020,5020,0
|
|
20241007,131500,120833850,5020,5020,5020,5020,0
|
|
20241007,131400,120833850,5020,5020,5020,5020,0
|
|
20241007,131300,120833850,5020,5020,5020,5020,0
|
|
20241007,131200,120833850,5020,5020,5020,5020,0
|
|
20241007,131100,120833850,5020,5020,5020,5020,0
|
|
20241007,131000,120833850,5020,5020,5020,5020,0
|
|
20241007,130900,120833850,5020,5020,5020,5020,0
|
|
20241007,130800,120833850,5020,5020,5020,5020,0
|
|
20241007,130700,120833850,5020,5020,5020,5020,0
|
|
20241007,130600,120833850,5020,5020,5020,5020,0
|
|
20241007,130500,120833850,5020,5020,5020,5020,30
|
|
20241007,130400,120683250,5030,5030,5030,5030,0
|
|
20241007,130300,120683250,5030,5030,5030,5030,1
|
|
20241007,130200,120678220,5030,5030,5030,5030,0
|
|
20241007,130100,120678220,5030,5030,5030,5030,0
|
|
20241007,130000,120678220,5030,5030,5030,5030,2
|
|
20241007,125900,120668160,5030,5030,5030,5030,0
|
|
20241007,125800,120668160,5030,5030,5030,5030,0
|
|
20241007,125700,120668160,5030,5030,5030,5030,0
|
|
20241007,125600,120668160,5030,5030,5030,5030,0
|
|
20241007,125500,120668160,5030,5030,5030,5030,0
|
|
20241007,125400,120668160,5030,5030,5030,5030,0
|
|
20241007,125300,120668160,5030,5030,5030,5030,0
|
|
20241007,125200,120668160,5030,5030,5030,5030,0
|
|
20241007,125100,120668160,5030,5030,5030,5030,0
|
|
20241007,125000,120668160,5030,5030,5030,5030,0
|
|
20241007,124900,120668160,5030,5030,5030,5030,0
|
|
20241007,124800,120668160,5030,5030,5030,5030,0
|
|
20241007,124700,120668160,5030,5030,5030,5030,0
|
|
20241007,124600,120668160,5030,5030,5030,5030,0
|
|
20241007,124500,120668160,5030,5030,5030,5030,0
|
|
20241007,124400,120668160,5030,5030,5030,5030,0
|
|
20241007,124300,120668160,5030,5030,5030,5030,0
|
|
20241007,124200,120668160,5030,5030,5030,5030,0
|
|
20241007,124100,120668160,5030,5030,5030,5030,0
|
|
20241007,124000,120668160,5030,5030,5030,5030,0
|
|
20241007,123900,120668160,5030,5030,5030,5030,50
|
|
20241007,123800,120416660,5030,5030,5030,5030,0
|
|
20241007,123700,120416660,5030,5030,5030,5030,0
|
|
20241007,123600,120416660,5030,5030,5030,5030,0
|
|
20241007,123500,120416660,5030,5030,5030,5030,600
|
|
20241007,123400,117398660,5030,5030,5030,5030,0
|
|
20241007,123300,117398660,5030,5030,5030,5030,0
|
|
20241007,123200,117398660,5030,5030,5030,5030,0
|
|
20241007,123100,117398660,5030,5030,5030,5030,0
|
|
20241007,123000,117398660,5030,5030,5030,5030,0
|
|
20241007,122900,117398660,5030,5030,5030,5030,0
|
|
20241007,122800,117398660,5030,5030,5030,5030,0
|
|
20241007,122700,117398660,5030,5030,5030,5030,0
|
|
20241007,122600,117398660,5030,5030,5030,5030,0
|
|
20241007,122500,117398660,5030,5030,5030,5030,0
|
|
20241007,122400,117398660,5030,5030,5030,5030,0
|
|
20241007,122300,117398660,5030,5030,5030,5030,0
|
|
20241007,122200,117398660,5030,5030,5030,5030,0
|
|
20241007,122100,117398660,5030,5030,5030,5030,0
|
|
20241007,122000,117398660,5030,5030,5030,5030,0
|
|
20241007,121900,117398660,5030,5030,5030,5030,0
|
|
20241007,121800,117398660,5030,5030,5030,5030,0
|
|
20241007,121700,117398660,5030,5030,5030,5030,0
|
|
20241007,121600,117398660,5030,5030,5030,5030,0
|
|
20241007,121500,117398660,5030,5030,5030,5030,1
|
|
20241007,121400,117393630,5010,5010,5010,5010,0
|
|
20241007,121300,117393630,5010,5010,5010,5010,0
|
|
20241007,121200,117393630,5010,5010,5010,5010,3
|
|
20241007,121100,117378600,5020,5020,5020,5020,0
|
|
20241007,121000,117378600,5020,5020,5020,5020,0
|
|
20241007,120900,117378600,5020,5020,5020,5020,0
|
|
20241007,120800,117378600,5020,5020,5020,5020,477
|
|
20241007,120700,114984060,5030,5030,5030,5030,0
|
|
20241007,120600,114984060,5030,5030,5030,5030,0
|
|
20241007,120500,114984060,5030,5030,5030,5030,0
|
|
20241007,120400,114984060,5030,5030,5030,5030,0
|
|
20241007,120300,114984060,5030,5030,5030,5030,0
|
|
20241007,120200,114984060,5030,5030,5030,5030,0
|
|
20241007,120100,114984060,5030,5030,5030,5030,0
|
|
20241007,120000,114984060,5030,5030,5030,5030,0
|
|
20241007,115900,114984060,5030,5030,5030,5030,0
|
|
20241007,115800,114984060,5030,5030,5030,5030,0
|
|
20241007,115700,114984060,5030,5030,5030,5030,0
|
|
20241007,115600,114984060,5030,5030,5030,5030,0
|
|
20241007,115500,114984060,5030,5030,5030,5030,0
|
|
20241007,115400,114984060,5030,5030,5030,5030,0
|
|
20241007,115300,114984060,5030,5030,5030,5030,10
|
|
20241007,115200,114933760,5030,5030,5030,5030,0
|
|
20241007,115100,114933760,5030,5030,5030,5030,0
|
|
20241007,115000,114933760,5030,5030,5030,5030,0
|
|
20241007,114900,114933760,5030,5030,5030,5030,0
|
|
20241007,114800,114933760,5030,5030,5030,5030,0
|
|
20241007,114700,114933760,5030,5030,5030,5030,0
|
|
20241007,114600,114933760,5030,5030,5030,5030,0
|
|
20241007,114500,114933760,5030,5030,5030,5030,0
|
|
20241007,114400,114933760,5030,5030,5030,5030,0
|
|
20241007,114300,114933760,5030,5030,5030,5030,0
|
|
20241007,114200,114933760,5030,5030,5030,5030,0
|
|
20241007,114100,114933760,5030,5030,5030,5030,0
|
|
20241007,114000,114933760,5030,5030,5030,5030,0
|
|
20241007,113900,114933760,5030,5030,5030,5030,0
|
|
20241007,113800,114933760,5030,5030,5030,5030,0
|
|
20241007,113700,114933760,5030,5030,5030,5030,1
|
|
20241007,113600,114928730,5030,5030,5030,5030,0
|
|
20241007,113500,114928730,5030,5030,5030,5030,0
|
|
20241007,113400,114928730,5030,5030,5030,5030,50
|
|
20241007,113300,114677230,5020,5020,5020,5020,0
|
|
20241007,113200,114677230,5020,5020,5020,5020,0
|
|
20241007,113100,114677230,5020,5020,5020,5020,0
|
|
20241007,113000,114677230,5020,5020,5020,5020,94
|
|
20241007,112900,114205350,5010,5010,5010,5010,0
|
|
20241007,112800,114205350,5010,5010,5010,5010,0
|
|
20241007,112700,114205350,5010,5010,5010,5010,0
|
|
20241007,112600,114205350,5010,5010,5010,5010,0
|
|
20241007,112500,114205350,5010,5010,5010,5010,0
|
|
20241007,112400,114205350,5010,5010,5010,5010,0
|
|
20241007,112300,114205350,5010,5010,5010,5010,0
|
|
20241007,112200,114205350,5010,5010,5010,5010,0
|
|
20241007,112100,114205350,5010,5010,5010,5010,19
|
|
20241007,112000,114110160,5020,5020,5020,5020,81
|
|
20241007,111900,113703540,5030,5030,5030,5030,0
|
|
20241007,111800,113703540,5030,5030,5030,5030,0
|
|
20241007,111700,113703540,5030,5030,5030,5030,0
|
|
20241007,111600,113703540,5030,5030,5030,5030,0
|
|
20241007,111500,113703540,5030,5030,5030,5030,0
|
|
20241007,111400,113703540,5030,5030,5030,5030,0
|
|
20241007,111300,113703540,5030,5030,5030,5030,0
|
|
20241007,111200,113703540,5030,5030,5030,5030,0
|
|
20241007,111100,113703540,5030,5030,5030,5030,0
|
|
20241007,111000,113703540,5030,5030,5030,5030,0
|
|
20241007,110900,113703540,5030,5030,5030,5030,0
|
|
20241007,110800,113703540,5030,5030,5030,5030,0
|
|
20241007,110700,113703540,5030,5030,5030,5030,0
|
|
20241007,110600,113703540,5030,5030,5030,5030,0
|
|
20241007,110500,113703540,5030,5030,5030,5030,0
|
|
20241007,110400,113703540,5030,5030,5030,5030,0
|
|
20241007,110300,113703540,5030,5030,5030,5030,0
|
|
20241007,110200,113703540,5030,5030,5030,5030,20
|
|
20241007,110100,113602940,5030,5030,5030,5030,0
|
|
20241007,110000,113602940,5030,5030,5030,5030,7
|
|
20241007,105900,113567730,5030,5030,5030,5030,0
|
|
20241007,105800,113567730,5030,5030,5030,5030,0
|
|
20241007,105700,113567730,5030,5030,5030,5030,0
|
|
20241007,105600,113567730,5030,5030,5030,5030,0
|
|
20241007,105500,113567730,5030,5030,5030,5030,0
|
|
20241007,105400,113567730,5030,5030,5030,5030,0
|
|
20241007,105300,113567730,5030,5030,5030,5030,0
|
|
20241007,105200,113567730,5030,5030,5030,5030,0
|
|
20241007,105100,113567730,5030,5030,5030,5030,0
|
|
20241007,105000,113567730,5030,5030,5030,5030,0
|
|
20241007,104900,113567730,5030,5030,5030,5030,0
|
|
20241007,104800,113567730,5030,5030,5030,5030,0
|
|
20241007,104700,113567730,5030,5030,5030,5030,0
|
|
20241007,104600,113567730,5030,5030,5030,5030,0
|
|
20241007,104500,113567730,5030,5030,5030,5030,0
|
|
20241007,104400,113567730,5030,5030,5030,5030,0
|
|
20241007,104300,113567730,5030,5030,5030,5030,0
|
|
20241007,104200,113567730,5030,5030,5030,5030,0
|
|
20241007,104100,113567730,5030,5030,5030,5030,0
|
|
20241007,104000,113567730,5030,5030,5030,5030,0
|
|
20241007,103900,113567730,5030,5030,5030,5030,0
|
|
20241007,103800,113567730,5030,5030,5030,5030,0
|
|
20241007,103700,113567730,5030,5030,5030,5030,0
|
|
20241007,103600,113567730,5030,5030,5030,5030,1
|
|
20241007,103500,113562700,5020,5020,5020,5020,0
|
|
20241007,103400,113562700,5020,5020,5020,5020,0
|
|
20241007,103300,113562700,5020,5020,5020,5020,0
|
|
20241007,103200,113562700,5020,5020,5020,5020,0
|
|
20241007,103100,113562700,5020,5020,5020,5020,0
|
|
20241007,103000,113562700,5020,5020,5020,5020,0
|
|
20241007,102900,113562700,5020,5020,5020,5020,0
|
|
20241007,102800,113562700,5020,5020,5020,5020,94
|
|
20241007,102700,113090820,5030,5030,5030,5030,0
|
|
20241007,102600,113090820,5030,5030,5030,5030,0
|
|
20241007,102500,113090820,5030,5030,5030,5030,0
|
|
20241007,102400,113090820,5030,5030,5030,5030,0
|
|
20241007,102300,113090820,5030,5030,5030,5030,0
|
|
20241007,102200,113090820,5030,5030,5030,5030,0
|
|
20241007,102100,113090820,5030,5030,5030,5030,0
|
|
20241007,102000,113090820,5030,5030,5030,5030,0
|
|
20241007,101900,113090820,5030,5030,5030,5030,0
|
|
20241007,101800,113090820,5030,5030,5030,5030,0
|
|
20241007,101700,113090820,5030,5030,5030,5030,0
|
|
20241007,101600,113090820,5030,5030,5030,5030,0
|
|
20241007,101500,113090820,5030,5030,5030,5030,1
|
|
20241007,101400,113085790,5030,5030,5030,5030,0
|
|
20241007,101300,113085790,5030,5030,5030,5030,0
|
|
20241007,101200,113085790,5030,5030,5030,5030,0
|
|
20241007,101100,113085790,5030,5030,5030,5030,0
|
|
20241007,101000,113085790,5030,5030,5030,5030,0
|
|
20241007,100900,113085790,5030,5030,5030,5030,0
|
|
20241007,100800,113085790,5030,5030,5030,5030,50
|
|
20241007,100700,112834290,5020,5020,5020,5020,26
|
|
20241007,100600,112703770,5030,5030,5030,5030,0
|
|
20241007,100500,112703770,5030,5030,5030,5030,0
|
|
20241007,100400,112703770,5030,5030,5030,5030,0
|
|
20241007,100300,112703770,5030,5030,5030,5030,0
|
|
20241007,100200,112703770,5030,5030,5030,5030,0
|
|
20241007,100100,112703770,5030,5030,5030,5030,0
|
|
20241007,100000,112703770,5030,5030,5030,5030,0
|
|
20241007,095900,112703770,5030,5030,5030,5030,1
|
|
20241007,095800,112698740,5020,5020,5020,5020,0
|
|
20241007,095700,112698740,5020,5020,5020,5020,0
|
|
20241007,095600,112698740,5020,5020,5020,5020,0
|
|
20241007,095500,112698740,5020,5020,5020,5020,100
|
|
20241007,095400,112196740,5020,5020,5020,5020,0
|
|
20241007,095300,112196740,5020,5020,5020,5020,6
|
|
20241007,095200,112166620,5020,5020,5020,5020,0
|
|
20241007,095100,112166620,5020,5010,5020,5010,550
|
|
20241007,095000,109407120,5020,5020,5020,5020,3520
|
|
20241007,094900,91736720,5020,5020,5020,5020,4
|
|
20241007,094800,91716640,5020,5020,5020,5020,0
|
|
20241007,094700,91716640,5020,5020,5020,5020,0
|
|
20241007,094600,91716640,5020,5020,5020,5020,4
|
|
20241007,094500,91696560,5020,5020,5020,5020,2
|
|
20241007,094400,91686520,5010,5010,5010,5010,0
|
|
20241007,094300,91686520,5010,5010,5010,5010,0
|
|
20241007,094200,91686520,5010,5010,5010,5010,0
|
|
20241007,094100,91686520,5010,5010,5010,5010,0
|
|
20241007,094000,91686520,5010,5010,5010,5010,0
|
|
20241007,093900,91686520,5010,5010,5010,5010,200
|
|
20241007,093800,90684520,5010,5010,5010,5010,0
|
|
20241007,093700,90684520,5010,5010,5010,5010,658
|
|
20241007,093600,87387940,5010,5010,5010,5010,0
|
|
20241007,093500,87387940,5010,5010,5010,5010,337
|
|
20241007,093400,85699570,5020,5020,5020,5020,0
|
|
20241007,093300,85699570,5020,5020,5020,5020,0
|
|
20241007,093200,85699570,5020,5020,5020,5020,40
|
|
20241007,093100,85498770,5020,5020,5020,5020,0
|
|
20241007,093000,85498770,5020,5020,5020,5020,4
|
|
20241007,092900,85478690,5010,5020,5020,5010,131
|
|
20241007,092800,84822360,5020,5020,5020,5020,141
|
|
20241007,092700,84114540,5010,5010,5010,5010,0
|
|
20241007,092600,84114540,5010,5010,5010,5010,0
|
|
20241007,092500,84114540,5010,5010,5010,5010,0
|
|
20241007,092400,84114540,5010,5020,5020,5010,203
|
|
20241007,092300,83097480,5020,5020,5020,5020,500
|
|
20241007,092200,80587480,5020,5020,5020,5020,0
|
|
20241007,092100,80587480,5020,5020,5020,5010,486
|
|
20241007,092000,78151610,5020,5020,5020,5020,0
|
|
20241007,091900,78151610,5020,5020,5020,5020,1
|
|
20241007,091800,78146590,5020,5020,5020,5020,121
|
|
20241007,091700,77539170,5020,5020,5020,5020,70
|
|
20241007,091600,77187770,5030,4995,5030,4995,2393
|
|
20241007,091500,65232740,4980,5040,5050,4885,12318
|
|
20241007,091400,4104170,5050,5050,5050,5050,0
|
|
20241007,091300,4104170,5050,5050,5050,5050,2
|
|
20241007,091200,4094070,5080,5080,5080,5080,0
|
|
20241007,091100,4094070,5080,5080,5080,5080,0
|
|
20241007,091000,4094070,5080,5080,5080,5080,0
|
|
20241007,090900,4094070,5080,5080,5080,5080,0
|
|
20241007,090800,4094070,5080,5080,5080,5080,0
|
|
20241007,090700,4094070,5080,5080,5080,5080,0
|
|
20241007,090600,4094070,5080,5080,5080,5080,0
|
|
20241007,090500,4094070,5080,5060,5080,5060,104
|
|
20241007,090400,3566220,5070,5060,5070,5060,6
|
|
20241007,090300,3535850,5040,5040,5040,5040,0
|
|
20241007,090200,3535850,5040,5050,5050,5040,126
|
|
20241007,090100,2900730,5060,5060,5060,5060,2
|
|
20241007,090000,2890610,5100,5080,5100,5070,567
|