668 lines
30 KiB
CSV
668 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,200500,25559930,5330,5330,5330,5330,208
|
|
20241007,200400,25559930,5330,5330,5330,5330,0
|
|
20241007,200300,25559930,5330,5330,5330,5330,0
|
|
20241007,200200,25559930,5330,5330,5330,5330,0
|
|
20241007,200100,25559930,5330,5330,5330,5330,0
|
|
20241007,200000,25559930,5330,5330,5330,5330,0
|
|
20241007,195900,25559930,5330,5330,5330,5330,0
|
|
20241007,195800,25559930,5330,5330,5330,5330,0
|
|
20241007,195700,25559930,5330,5330,5330,5330,0
|
|
20241007,195600,25559930,5330,5330,5330,5330,0
|
|
20241007,195500,25559930,5330,5330,5330,5330,0
|
|
20241007,195400,25559930,5330,5330,5330,5330,0
|
|
20241007,195300,25559930,5330,5330,5330,5330,0
|
|
20241007,195200,25559930,5330,5330,5330,5330,0
|
|
20241007,195100,25559930,5330,5330,5330,5330,0
|
|
20241007,195000,25559930,5330,5330,5330,5330,0
|
|
20241007,194900,25559930,5330,5330,5330,5330,0
|
|
20241007,194800,25559930,5330,5330,5330,5330,0
|
|
20241007,194700,25559930,5330,5330,5330,5330,0
|
|
20241007,194600,25559930,5330,5330,5330,5330,0
|
|
20241007,194500,25559930,5330,5330,5330,5330,0
|
|
20241007,194400,25559930,5330,5330,5330,5330,0
|
|
20241007,194300,25559930,5330,5330,5330,5330,0
|
|
20241007,194200,25559930,5330,5330,5330,5330,0
|
|
20241007,194100,25559930,5330,5330,5330,5330,0
|
|
20241007,194000,25559930,5330,5330,5330,5330,0
|
|
20241007,193900,25559930,5330,5330,5330,5330,0
|
|
20241007,193800,25559930,5330,5330,5330,5330,0
|
|
20241007,193700,25559930,5330,5330,5330,5330,0
|
|
20241007,193600,25559930,5330,5330,5330,5330,0
|
|
20241007,193500,25559930,5330,5330,5330,5330,208
|
|
20241007,193400,25559930,5330,5330,5330,5330,0
|
|
20241007,193300,25559930,5330,5330,5330,5330,0
|
|
20241007,193200,25559930,5330,5330,5330,5330,0
|
|
20241007,193100,25559930,5330,5330,5330,5330,0
|
|
20241007,193000,25559930,5330,5330,5330,5330,0
|
|
20241007,192900,25559930,5330,5330,5330,5330,0
|
|
20241007,192800,25559930,5330,5330,5330,5330,0
|
|
20241007,192700,25559930,5330,5330,5330,5330,0
|
|
20241007,192600,25559930,5330,5330,5330,5330,0
|
|
20241007,192500,25559930,5330,5330,5330,5330,0
|
|
20241007,192400,25559930,5330,5330,5330,5330,0
|
|
20241007,192300,25559930,5330,5330,5330,5330,0
|
|
20241007,192200,25559930,5330,5330,5330,5330,0
|
|
20241007,192100,25559930,5330,5330,5330,5330,0
|
|
20241007,192000,25559930,5330,5330,5330,5330,0
|
|
20241007,191900,25559930,5330,5330,5330,5330,0
|
|
20241007,191800,25559930,5330,5330,5330,5330,0
|
|
20241007,191700,25559930,5330,5330,5330,5330,0
|
|
20241007,191600,25559930,5330,5330,5330,5330,0
|
|
20241007,191500,25559930,5330,5330,5330,5330,0
|
|
20241007,191400,25559930,5330,5330,5330,5330,0
|
|
20241007,191300,25559930,5330,5330,5330,5330,0
|
|
20241007,191200,25559930,5330,5330,5330,5330,0
|
|
20241007,191100,25559930,5330,5330,5330,5330,0
|
|
20241007,191000,25559930,5330,5330,5330,5330,0
|
|
20241007,190900,25559930,5330,5330,5330,5330,0
|
|
20241007,190800,25559930,5330,5330,5330,5330,0
|
|
20241007,190700,25559930,5330,5330,5330,5330,0
|
|
20241007,190600,25559930,5330,5330,5330,5330,0
|
|
20241007,190500,25559930,5330,5330,5330,5330,208
|
|
20241007,190400,25559930,5330,5330,5330,5330,0
|
|
20241007,190300,25559930,5330,5330,5330,5330,0
|
|
20241007,190200,25559930,5330,5330,5330,5330,0
|
|
20241007,190100,25559930,5330,5330,5330,5330,0
|
|
20241007,190000,25559930,5330,5330,5330,5330,0
|
|
20241007,185900,25559930,5330,5330,5330,5330,0
|
|
20241007,185800,25559930,5330,5330,5330,5330,0
|
|
20241007,185700,25559930,5330,5330,5330,5330,0
|
|
20241007,185600,25559930,5330,5330,5330,5330,0
|
|
20241007,185500,25559930,5330,5330,5330,5330,0
|
|
20241007,185400,25559930,5330,5330,5330,5330,0
|
|
20241007,185300,25559930,5330,5330,5330,5330,0
|
|
20241007,185200,25559930,5330,5330,5330,5330,0
|
|
20241007,185100,25559930,5330,5330,5330,5330,0
|
|
20241007,185000,25559930,5330,5330,5330,5330,0
|
|
20241007,184900,25559930,5330,5330,5330,5330,0
|
|
20241007,184800,25559930,5330,5330,5330,5330,0
|
|
20241007,184700,25559930,5330,5330,5330,5330,0
|
|
20241007,184600,25559930,5330,5330,5330,5330,0
|
|
20241007,184500,25559930,5330,5330,5330,5330,0
|
|
20241007,184400,25559930,5330,5330,5330,5330,0
|
|
20241007,184300,25559930,5330,5330,5330,5330,0
|
|
20241007,184200,25559930,5330,5330,5330,5330,0
|
|
20241007,184100,25559930,5330,5330,5330,5330,0
|
|
20241007,184000,25559930,5330,5330,5330,5330,0
|
|
20241007,183900,25559930,5330,5330,5330,5330,0
|
|
20241007,183800,25559930,5330,5330,5330,5330,0
|
|
20241007,183700,25559930,5330,5330,5330,5330,0
|
|
20241007,183600,25559930,5330,5330,5330,5330,0
|
|
20241007,183500,25559930,5330,5330,5330,5330,208
|
|
20241007,183400,25559930,5330,5330,5330,5330,0
|
|
20241007,183300,25559930,5330,5330,5330,5330,0
|
|
20241007,183200,25559930,5330,5330,5330,5330,0
|
|
20241007,183100,25559930,5330,5330,5330,5330,0
|
|
20241007,183000,25559930,5330,5330,5330,5330,0
|
|
20241007,182900,25559930,5330,5330,5330,5330,0
|
|
20241007,182800,25559930,5330,5330,5330,5330,0
|
|
20241007,182700,25559930,5330,5330,5330,5330,0
|
|
20241007,182600,25559930,5330,5330,5330,5330,0
|
|
20241007,182500,25559930,5330,5330,5330,5330,0
|
|
20241007,182400,25559930,5330,5330,5330,5330,0
|
|
20241007,182300,25559930,5330,5330,5330,5330,0
|
|
20241007,182200,25559930,5330,5330,5330,5330,0
|
|
20241007,182100,25559930,5330,5330,5330,5330,0
|
|
20241007,182000,25559930,5330,5330,5330,5330,0
|
|
20241007,181900,25559930,5330,5330,5330,5330,0
|
|
20241007,181800,25559930,5330,5330,5330,5330,0
|
|
20241007,181700,25559930,5330,5330,5330,5330,0
|
|
20241007,181600,25559930,5330,5330,5330,5330,0
|
|
20241007,181500,25559930,5330,5330,5330,5330,0
|
|
20241007,181400,25559930,5330,5330,5330,5330,0
|
|
20241007,181300,25559930,5330,5330,5330,5330,0
|
|
20241007,181200,25559930,5330,5330,5330,5330,0
|
|
20241007,181100,25559930,5330,5330,5330,5330,0
|
|
20241007,181000,25559930,5330,5330,5330,5330,0
|
|
20241007,180900,25559930,5330,5330,5330,5330,0
|
|
20241007,180800,25559930,5330,5330,5330,5330,0
|
|
20241007,180700,25559930,5330,5330,5330,5330,0
|
|
20241007,180600,25559930,5330,5330,5330,5330,0
|
|
20241007,180500,25559930,5330,5330,5330,5330,208
|
|
20241007,180400,25559930,5330,5330,5330,5330,0
|
|
20241007,180300,25559930,5330,5330,5330,5330,0
|
|
20241007,180200,25559930,5330,5330,5330,5330,0
|
|
20241007,180100,25559930,5330,5330,5330,5330,0
|
|
20241007,180000,25559930,5330,5330,5330,5330,0
|
|
20241007,175900,25559930,5330,5330,5330,5330,0
|
|
20241007,175800,25559930,5330,5330,5330,5330,0
|
|
20241007,175700,25559930,5330,5330,5330,5330,0
|
|
20241007,175600,25559930,5330,5330,5330,5330,0
|
|
20241007,175500,25559930,5330,5330,5330,5330,0
|
|
20241007,175400,25559930,5330,5330,5330,5330,0
|
|
20241007,175300,25559930,5330,5330,5330,5330,0
|
|
20241007,175200,25559930,5330,5330,5330,5330,0
|
|
20241007,175100,25559930,5330,5330,5330,5330,0
|
|
20241007,175000,25559930,5330,5330,5330,5330,0
|
|
20241007,174900,25559930,5330,5330,5330,5330,0
|
|
20241007,174800,25559930,5330,5330,5330,5330,0
|
|
20241007,174700,25559930,5330,5330,5330,5330,0
|
|
20241007,174600,25559930,5330,5330,5330,5330,0
|
|
20241007,174500,25559930,5330,5330,5330,5330,0
|
|
20241007,174400,25559930,5330,5330,5330,5330,0
|
|
20241007,174300,25559930,5330,5330,5330,5330,0
|
|
20241007,174200,25559930,5330,5330,5330,5330,0
|
|
20241007,174100,25559930,5330,5330,5330,5330,0
|
|
20241007,174000,25559930,5330,5330,5330,5330,0
|
|
20241007,173900,25559930,5330,5330,5330,5330,0
|
|
20241007,173800,25559930,5330,5330,5330,5330,0
|
|
20241007,173700,25559930,5330,5330,5330,5330,0
|
|
20241007,173600,25559930,5330,5330,5330,5330,0
|
|
20241007,173500,25559930,5330,5330,5330,5330,208
|
|
20241007,173400,25559930,5330,5330,5330,5330,0
|
|
20241007,173300,25559930,5330,5330,5330,5330,0
|
|
20241007,173200,25559930,5330,5330,5330,5330,0
|
|
20241007,173100,25559930,5330,5330,5330,5330,0
|
|
20241007,173000,25559930,5330,5330,5330,5330,0
|
|
20241007,172900,25559930,5330,5330,5330,5330,0
|
|
20241007,172800,25559930,5330,5330,5330,5330,0
|
|
20241007,172700,25559930,5330,5330,5330,5330,0
|
|
20241007,172600,25559930,5330,5330,5330,5330,0
|
|
20241007,172500,25559930,5330,5330,5330,5330,0
|
|
20241007,172400,25559930,5330,5330,5330,5330,0
|
|
20241007,172300,25559930,5330,5330,5330,5330,0
|
|
20241007,172200,25559930,5330,5330,5330,5330,0
|
|
20241007,172100,25559930,5330,5330,5330,5330,0
|
|
20241007,172000,25559930,5330,5330,5330,5330,0
|
|
20241007,171900,25559930,5330,5330,5330,5330,0
|
|
20241007,171800,25559930,5330,5330,5330,5330,0
|
|
20241007,171700,25559930,5330,5330,5330,5330,0
|
|
20241007,171600,25559930,5330,5330,5330,5330,0
|
|
20241007,171500,25559930,5330,5330,5330,5330,0
|
|
20241007,171400,25559930,5330,5330,5330,5330,0
|
|
20241007,171300,25559930,5330,5330,5330,5330,0
|
|
20241007,171200,25559930,5330,5330,5330,5330,0
|
|
20241007,171100,25559930,5330,5330,5330,5330,0
|
|
20241007,171000,25559930,5330,5330,5330,5330,0
|
|
20241007,170900,25559930,5330,5330,5330,5330,0
|
|
20241007,170800,25559930,5330,5330,5330,5330,0
|
|
20241007,170700,25559930,5330,5330,5330,5330,0
|
|
20241007,170600,25559930,5330,5330,5330,5330,0
|
|
20241007,170500,25559930,5330,5330,5330,5330,208
|
|
20241007,170400,25559930,5330,5330,5330,5330,0
|
|
20241007,170300,25559930,5330,5330,5330,5330,0
|
|
20241007,170200,25559930,5330,5330,5330,5330,0
|
|
20241007,170100,25559930,5330,5330,5330,5330,0
|
|
20241007,170000,25559930,5330,5330,5330,5330,0
|
|
20241007,165900,25559930,5330,5330,5330,5330,0
|
|
20241007,165800,25559930,5330,5330,5330,5330,0
|
|
20241007,165700,25559930,5330,5330,5330,5330,0
|
|
20241007,165600,25559930,5330,5330,5330,5330,0
|
|
20241007,165500,25559930,5330,5330,5330,5330,0
|
|
20241007,165400,25559930,5330,5330,5330,5330,0
|
|
20241007,165300,25559930,5330,5330,5330,5330,0
|
|
20241007,165200,25559930,5330,5330,5330,5330,0
|
|
20241007,165100,25559930,5330,5330,5330,5330,0
|
|
20241007,165000,25559930,5330,5330,5330,5330,0
|
|
20241007,164900,25559930,5330,5330,5330,5330,0
|
|
20241007,164800,25559930,5330,5330,5330,5330,0
|
|
20241007,164700,25559930,5330,5330,5330,5330,0
|
|
20241007,164600,25559930,5330,5330,5330,5330,0
|
|
20241007,164500,25559930,5330,5330,5330,5330,0
|
|
20241007,164400,25559930,5330,5330,5330,5330,0
|
|
20241007,164300,25559930,5330,5330,5330,5330,0
|
|
20241007,164200,25559930,5330,5330,5330,5330,0
|
|
20241007,164100,25559930,5330,5330,5330,5330,0
|
|
20241007,164000,25559930,5330,5330,5330,5330,0
|
|
20241007,163900,25559930,5330,5330,5330,5330,0
|
|
20241007,163800,25559930,5330,5330,5330,5330,0
|
|
20241007,163700,25559930,5330,5330,5330,5330,0
|
|
20241007,163600,25559930,5330,5330,5330,5330,0
|
|
20241007,163500,25559930,5330,5330,5330,5330,208
|
|
20241007,163400,25559930,5330,5330,5330,5330,0
|
|
20241007,163300,25559930,5330,5330,5330,5330,0
|
|
20241007,163200,25559930,5330,5330,5330,5330,0
|
|
20241007,163100,25559930,5330,5330,5330,5330,0
|
|
20241007,163000,25559930,5330,5330,5330,5330,0
|
|
20241007,162900,25559930,5330,5330,5330,5330,0
|
|
20241007,162800,25559930,5330,5330,5330,5330,0
|
|
20241007,162700,25559930,5330,5330,5330,5330,0
|
|
20241007,162600,25559930,5330,5330,5330,5330,0
|
|
20241007,162500,25559930,5330,5330,5330,5330,0
|
|
20241007,162400,25559930,5330,5330,5330,5330,0
|
|
20241007,162300,25559930,5330,5330,5330,5330,0
|
|
20241007,162200,25559930,5330,5330,5330,5330,0
|
|
20241007,162100,25559930,5330,5330,5330,5330,0
|
|
20241007,162000,25559930,5330,5330,5330,5330,0
|
|
20241007,161900,25559930,5330,5330,5330,5330,0
|
|
20241007,161800,25559930,5330,5330,5330,5330,0
|
|
20241007,161700,25559930,5330,5330,5330,5330,0
|
|
20241007,161600,25559930,5330,5330,5330,5330,0
|
|
20241007,161500,25559930,5330,5330,5330,5330,0
|
|
20241007,161400,25559930,5330,5330,5330,5330,0
|
|
20241007,161300,25559930,5330,5330,5330,5330,0
|
|
20241007,161200,25559930,5330,5330,5330,5330,0
|
|
20241007,161100,25559930,5330,5330,5330,5330,0
|
|
20241007,161000,25559930,5330,5330,5330,5330,0
|
|
20241007,160900,25559930,5330,5330,5330,5330,0
|
|
20241007,160800,25559930,5330,5330,5330,5330,0
|
|
20241007,160700,25559930,5330,5330,5330,5330,0
|
|
20241007,160600,25559930,5330,5330,5330,5330,0
|
|
20241007,160500,25559930,5330,5330,5330,5330,208
|
|
20241007,160400,25559930,5330,5330,5330,5330,0
|
|
20241007,160300,25559930,5330,5330,5330,5330,0
|
|
20241007,160200,25559930,5330,5330,5330,5330,0
|
|
20241007,160100,25559930,5330,5330,5330,5330,0
|
|
20241007,160000,25559930,5330,5330,5330,5330,0
|
|
20241007,155900,25559930,5330,5330,5330,5330,0
|
|
20241007,155800,25559930,5330,5330,5330,5330,0
|
|
20241007,155700,25559930,5330,5330,5330,5330,0
|
|
20241007,155600,25559930,5330,5330,5330,5330,0
|
|
20241007,155500,25559930,5330,5330,5330,5330,0
|
|
20241007,155400,25559930,5330,5330,5330,5330,0
|
|
20241007,155300,25559930,5330,5330,5330,5330,0
|
|
20241007,155200,25559930,5330,5330,5330,5330,0
|
|
20241007,155100,25559930,5330,5330,5330,5330,0
|
|
20241007,155000,25559930,5330,5330,5330,5330,0
|
|
20241007,154900,25559930,5330,5330,5330,5330,0
|
|
20241007,154800,25559930,5330,5330,5330,5330,0
|
|
20241007,154700,25559930,5330,5330,5330,5330,0
|
|
20241007,154600,25559930,5330,5330,5330,5330,0
|
|
20241007,154500,25559930,5330,5330,5330,5330,0
|
|
20241007,154400,25559930,5330,5330,5330,5330,0
|
|
20241007,154300,25559930,5330,5330,5330,5330,0
|
|
20241007,154200,25559930,5330,5330,5330,5330,0
|
|
20241007,154100,25559930,5330,5330,5330,5330,0
|
|
20241007,154000,25559930,5330,5330,5330,5330,0
|
|
20241007,153900,25559930,5330,5330,5330,5330,0
|
|
20241007,153800,25559930,5330,5330,5330,5330,0
|
|
20241007,153700,25559930,5330,5330,5330,5330,0
|
|
20241007,153600,25559930,5330,5330,5330,5330,0
|
|
20241007,153500,25559930,5330,5330,5330,5330,208
|
|
20241007,153400,25559930,5330,5330,5330,5330,0
|
|
20241007,153300,25559930,5330,5330,5330,5330,0
|
|
20241007,153200,25559930,5330,5330,5330,5330,0
|
|
20241007,153100,25559930,5330,5330,5330,5330,0
|
|
20241007,153000,25559930,5330,5330,5330,5330,208
|
|
20241007,152900,24451290,5350,5350,5350,5350,0
|
|
20241007,152800,24451290,5350,5350,5350,5350,0
|
|
20241007,152700,24451290,5350,5350,5350,5350,0
|
|
20241007,152600,24451290,5350,5350,5350,5350,0
|
|
20241007,152500,24451290,5350,5350,5350,5350,0
|
|
20241007,152400,24451290,5350,5350,5350,5350,0
|
|
20241007,152300,24451290,5350,5350,5350,5350,0
|
|
20241007,152200,24451290,5350,5350,5350,5350,0
|
|
20241007,152100,24451290,5350,5350,5350,5350,0
|
|
20241007,152000,24451290,5350,5350,5350,5350,0
|
|
20241007,151900,24451290,5350,5310,5350,5310,101
|
|
20241007,151800,23912920,5300,5290,5300,5290,585
|
|
20241007,151700,20813430,5290,5290,5290,5290,500
|
|
20241007,151600,18168430,5280,5280,5280,5280,0
|
|
20241007,151500,18168430,5280,5280,5280,5280,0
|
|
20241007,151400,18168430,5280,5280,5280,5280,0
|
|
20241007,151300,18168430,5280,5280,5280,5280,0
|
|
20241007,151200,18168430,5280,5280,5280,5280,0
|
|
20241007,151100,18168430,5280,5280,5280,5280,0
|
|
20241007,151000,18168430,5280,5280,5280,5280,2
|
|
20241007,150900,18157870,5280,5280,5280,5280,231
|
|
20241007,150800,16938190,5270,5270,5270,5270,0
|
|
20241007,150700,16938190,5270,5270,5270,5270,0
|
|
20241007,150600,16938190,5270,5270,5270,5270,0
|
|
20241007,150500,16938190,5270,5270,5270,5270,0
|
|
20241007,150400,16938190,5270,5270,5270,5270,0
|
|
20241007,150300,16938190,5270,5270,5270,5270,0
|
|
20241007,150200,16938190,5270,5270,5270,5270,0
|
|
20241007,150100,16938190,5270,5270,5270,5270,0
|
|
20241007,150000,16938190,5270,5270,5270,5270,0
|
|
20241007,145900,16938190,5270,5270,5270,5270,0
|
|
20241007,145800,16938190,5270,5270,5270,5270,0
|
|
20241007,145700,16938190,5270,5270,5270,5270,0
|
|
20241007,145600,16938190,5270,5270,5270,5270,0
|
|
20241007,145500,16938190,5270,5270,5270,5270,0
|
|
20241007,145400,16938190,5270,5270,5270,5270,0
|
|
20241007,145300,16938190,5270,5270,5270,5270,0
|
|
20241007,145200,16938190,5270,5270,5270,5270,0
|
|
20241007,145100,16938190,5270,5270,5270,5270,0
|
|
20241007,145000,16938190,5270,5270,5270,5270,0
|
|
20241007,144900,16938190,5270,5270,5270,5270,0
|
|
20241007,144800,16938190,5270,5270,5270,5270,0
|
|
20241007,144700,16938190,5270,5270,5270,5270,0
|
|
20241007,144600,16938190,5270,5270,5270,5270,0
|
|
20241007,144500,16938190,5270,5270,5270,5270,100
|
|
20241007,144400,16411190,5270,5270,5270,5270,0
|
|
20241007,144300,16411190,5270,5270,5270,5270,0
|
|
20241007,144200,16411190,5270,5270,5270,5270,0
|
|
20241007,144100,16411190,5270,5270,5270,5270,0
|
|
20241007,144000,16411190,5270,5270,5270,5270,0
|
|
20241007,143900,16411190,5270,5270,5270,5270,7
|
|
20241007,143800,16374300,5270,5270,5270,5270,0
|
|
20241007,143700,16374300,5270,5270,5270,5270,0
|
|
20241007,143600,16374300,5270,5270,5270,5270,94
|
|
20241007,143500,15878920,5270,5270,5270,5270,0
|
|
20241007,143400,15878920,5270,5270,5270,5270,0
|
|
20241007,143300,15878920,5270,5270,5270,5270,0
|
|
20241007,143200,15878920,5270,5270,5270,5270,0
|
|
20241007,143100,15878920,5270,5270,5270,5270,0
|
|
20241007,143000,15878920,5270,5270,5270,5270,1
|
|
20241007,142900,15873650,5260,5260,5260,5260,0
|
|
20241007,142800,15873650,5260,5260,5260,5260,0
|
|
20241007,142700,15873650,5260,5260,5260,5260,0
|
|
20241007,142600,15873650,5260,5260,5260,5260,0
|
|
20241007,142500,15873650,5260,5260,5260,5260,0
|
|
20241007,142400,15873650,5260,5250,5260,5250,30
|
|
20241007,142300,15715950,5250,5250,5250,5250,0
|
|
20241007,142200,15715950,5250,5250,5250,5250,50
|
|
20241007,142100,15453450,5250,5250,5250,5250,20
|
|
20241007,142000,15348450,5250,5250,5250,5250,40
|
|
20241007,141900,15138450,5250,5250,5250,5250,0
|
|
20241007,141800,15138450,5250,5250,5250,5250,50
|
|
20241007,141700,14875950,5250,5250,5250,5250,0
|
|
20241007,141600,14875950,5250,5250,5250,5250,0
|
|
20241007,141500,14875950,5250,5250,5250,5250,0
|
|
20241007,141400,14875950,5250,5250,5250,5250,0
|
|
20241007,141300,14875950,5250,5250,5250,5250,0
|
|
20241007,141200,14875950,5250,5250,5250,5250,50
|
|
20241007,141100,14613450,5250,5250,5250,5250,0
|
|
20241007,141000,14613450,5250,5250,5250,5250,0
|
|
20241007,140900,14613450,5250,5250,5250,5250,0
|
|
20241007,140800,14613450,5250,5250,5250,5250,23
|
|
20241007,140700,14492700,5250,5250,5250,5250,2
|
|
20241007,140600,14482200,5240,5240,5240,5240,0
|
|
20241007,140500,14482200,5240,5240,5240,5240,38
|
|
20241007,140400,14283080,5230,5230,5230,5230,0
|
|
20241007,140300,14283080,5230,5230,5230,5230,0
|
|
20241007,140200,14283080,5230,5230,5230,5230,0
|
|
20241007,140100,14283080,5230,5230,5230,5230,0
|
|
20241007,140000,14283080,5230,5230,5230,5230,0
|
|
20241007,135900,14283080,5230,5230,5230,5230,0
|
|
20241007,135800,14283080,5230,5230,5230,5230,300
|
|
20241007,135700,12714080,5230,5230,5230,5230,0
|
|
20241007,135600,12714080,5230,5230,5230,5230,0
|
|
20241007,135500,12714080,5230,5230,5230,5230,0
|
|
20241007,135400,12714080,5230,5230,5230,5230,0
|
|
20241007,135300,12714080,5230,5230,5230,5230,0
|
|
20241007,135200,12714080,5230,5230,5230,5230,0
|
|
20241007,135100,12714080,5230,5230,5230,5230,0
|
|
20241007,135000,12714080,5230,5230,5230,5230,0
|
|
20241007,134900,12714080,5230,5230,5230,5230,0
|
|
20241007,134800,12714080,5230,5230,5230,5230,0
|
|
20241007,134700,12714080,5230,5230,5230,5230,0
|
|
20241007,134600,12714080,5230,5230,5230,5230,0
|
|
20241007,134500,12714080,5230,5230,5230,5230,0
|
|
20241007,134400,12714080,5230,5230,5230,5230,0
|
|
20241007,134300,12714080,5230,5230,5230,5230,0
|
|
20241007,134200,12714080,5230,5230,5230,5230,0
|
|
20241007,134100,12714080,5230,5230,5230,5230,0
|
|
20241007,134000,12714080,5230,5230,5230,5230,0
|
|
20241007,133900,12714080,5230,5230,5230,5230,0
|
|
20241007,133800,12714080,5230,5230,5230,5230,0
|
|
20241007,133700,12714080,5230,5230,5230,5230,0
|
|
20241007,133600,12714080,5230,5230,5230,5230,0
|
|
20241007,133500,12714080,5230,5230,5230,5230,0
|
|
20241007,133400,12714080,5230,5230,5230,5230,0
|
|
20241007,133300,12714080,5230,5230,5230,5230,0
|
|
20241007,133200,12714080,5230,5250,5250,5230,956
|
|
20241007,133100,7709900,5260,5260,5260,5260,0
|
|
20241007,133000,7709900,5260,5260,5260,5260,0
|
|
20241007,132900,7709900,5260,5260,5260,5260,0
|
|
20241007,132800,7709900,5260,5260,5260,5260,0
|
|
20241007,132700,7709900,5260,5260,5260,5260,0
|
|
20241007,132600,7709900,5260,5260,5260,5260,0
|
|
20241007,132500,7709900,5260,5260,5260,5260,0
|
|
20241007,132400,7709900,5260,5260,5260,5260,0
|
|
20241007,132300,7709900,5260,5260,5260,5260,0
|
|
20241007,132200,7709900,5260,5260,5260,5260,0
|
|
20241007,132100,7709900,5260,5260,5260,5260,0
|
|
20241007,132000,7709900,5260,5260,5260,5260,0
|
|
20241007,131900,7709900,5260,5260,5260,5260,0
|
|
20241007,131800,7709900,5260,5260,5260,5260,0
|
|
20241007,131700,7709900,5260,5260,5260,5260,0
|
|
20241007,131600,7709900,5260,5260,5260,5260,2
|
|
20241007,131500,7699380,5280,5280,5280,5280,0
|
|
20241007,131400,7699380,5280,5280,5280,5280,0
|
|
20241007,131300,7699380,5280,5280,5280,5280,0
|
|
20241007,131200,7699380,5280,5280,5280,5280,0
|
|
20241007,131100,7699380,5280,5280,5280,5280,0
|
|
20241007,131000,7699380,5280,5280,5280,5280,0
|
|
20241007,130900,7699380,5280,5280,5280,5280,0
|
|
20241007,130800,7699380,5280,5280,5280,5280,0
|
|
20241007,130700,7699380,5280,5280,5280,5280,0
|
|
20241007,130600,7699380,5280,5280,5280,5280,0
|
|
20241007,130500,7699380,5280,5280,5280,5280,0
|
|
20241007,130400,7699380,5280,5280,5280,5280,0
|
|
20241007,130300,7699380,5280,5280,5280,5280,0
|
|
20241007,130200,7699380,5280,5280,5280,5280,4
|
|
20241007,130100,7678260,5250,5250,5250,5250,0
|
|
20241007,130000,7678260,5250,5250,5250,5250,0
|
|
20241007,125900,7678260,5250,5250,5250,5250,0
|
|
20241007,125800,7678260,5250,5250,5250,5250,0
|
|
20241007,125700,7678260,5250,5250,5250,5250,0
|
|
20241007,125600,7678260,5250,5250,5250,5250,0
|
|
20241007,125500,7678260,5250,5250,5250,5250,0
|
|
20241007,125400,7678260,5250,5250,5250,5250,0
|
|
20241007,125300,7678260,5250,5250,5250,5250,0
|
|
20241007,125200,7678260,5250,5250,5250,5250,0
|
|
20241007,125100,7678260,5250,5250,5250,5250,0
|
|
20241007,125000,7678260,5250,5250,5250,5250,0
|
|
20241007,124900,7678260,5250,5250,5250,5250,0
|
|
20241007,124800,7678260,5250,5250,5250,5250,0
|
|
20241007,124700,7678260,5250,5250,5250,5250,0
|
|
20241007,124600,7678260,5250,5250,5250,5250,0
|
|
20241007,124500,7678260,5250,5250,5250,5250,0
|
|
20241007,124400,7678260,5250,5260,5260,5250,404
|
|
20241007,124300,5556690,5260,5260,5260,5260,0
|
|
20241007,124200,5556690,5260,5260,5260,5260,0
|
|
20241007,124100,5556690,5260,5260,5260,5260,0
|
|
20241007,124000,5556690,5260,5260,5260,5260,0
|
|
20241007,123900,5556690,5260,5260,5260,5260,0
|
|
20241007,123800,5556690,5260,5260,5260,5260,0
|
|
20241007,123700,5556690,5260,5260,5260,5260,150
|
|
20241007,123600,4767690,5290,5290,5290,5290,0
|
|
20241007,123500,4767690,5290,5290,5290,5290,0
|
|
20241007,123400,4767690,5290,5290,5290,5290,0
|
|
20241007,123300,4767690,5290,5290,5290,5290,0
|
|
20241007,123200,4767690,5290,5290,5290,5290,0
|
|
20241007,123100,4767690,5290,5290,5290,5290,0
|
|
20241007,123000,4767690,5290,5290,5290,5290,0
|
|
20241007,122900,4767690,5290,5290,5290,5290,0
|
|
20241007,122800,4767690,5290,5290,5290,5290,0
|
|
20241007,122700,4767690,5290,5290,5290,5290,0
|
|
20241007,122600,4767690,5290,5290,5290,5290,0
|
|
20241007,122500,4767690,5290,5290,5290,5290,0
|
|
20241007,122400,4767690,5290,5290,5290,5290,0
|
|
20241007,122300,4767690,5290,5290,5290,5290,0
|
|
20241007,122200,4767690,5290,5290,5290,5290,0
|
|
20241007,122100,4767690,5290,5290,5290,5290,0
|
|
20241007,122000,4767690,5290,5290,5290,5290,0
|
|
20241007,121900,4767690,5290,5290,5290,5290,0
|
|
20241007,121800,4767690,5290,5290,5290,5290,0
|
|
20241007,121700,4767690,5290,5290,5290,5290,0
|
|
20241007,121600,4767690,5290,5290,5290,5290,0
|
|
20241007,121500,4767690,5290,5290,5290,5290,0
|
|
20241007,121400,4767690,5290,5290,5290,5290,0
|
|
20241007,121300,4767690,5290,5290,5290,5290,0
|
|
20241007,121200,4767690,5290,5290,5290,5290,0
|
|
20241007,121100,4767690,5290,5290,5290,5290,0
|
|
20241007,121000,4767690,5290,5290,5290,5290,0
|
|
20241007,120900,4767690,5290,5290,5290,5290,0
|
|
20241007,120800,4767690,5290,5290,5290,5290,0
|
|
20241007,120700,4767690,5290,5290,5290,5290,0
|
|
20241007,120600,4767690,5290,5290,5290,5290,0
|
|
20241007,120500,4767690,5290,5290,5290,5290,0
|
|
20241007,120400,4767690,5290,5290,5290,5290,0
|
|
20241007,120300,4767690,5290,5290,5290,5290,0
|
|
20241007,120200,4767690,5290,5290,5290,5290,0
|
|
20241007,120100,4767690,5290,5290,5290,5290,0
|
|
20241007,120000,4767690,5290,5290,5290,5290,0
|
|
20241007,115900,4767690,5290,5290,5290,5290,0
|
|
20241007,115800,4767690,5290,5290,5290,5290,0
|
|
20241007,115700,4767690,5290,5290,5290,5290,0
|
|
20241007,115600,4767690,5290,5290,5290,5290,0
|
|
20241007,115500,4767690,5290,5290,5290,5290,0
|
|
20241007,115400,4767690,5290,5290,5290,5290,0
|
|
20241007,115300,4767690,5290,5290,5290,5290,0
|
|
20241007,115200,4767690,5290,5290,5290,5290,0
|
|
20241007,115100,4767690,5290,5290,5290,5290,0
|
|
20241007,115000,4767690,5290,5290,5290,5290,0
|
|
20241007,114900,4767690,5290,5290,5290,5290,0
|
|
20241007,114800,4767690,5290,5290,5290,5290,0
|
|
20241007,114700,4767690,5290,5290,5290,5290,0
|
|
20241007,114600,4767690,5290,5290,5290,5290,0
|
|
20241007,114500,4767690,5290,5290,5290,5290,0
|
|
20241007,114400,4767690,5290,5290,5290,5290,0
|
|
20241007,114300,4767690,5290,5290,5290,5290,0
|
|
20241007,114200,4767690,5290,5290,5290,5290,0
|
|
20241007,114100,4767690,5290,5290,5290,5290,0
|
|
20241007,114000,4767690,5290,5290,5290,5290,0
|
|
20241007,113900,4767690,5290,5290,5290,5290,0
|
|
20241007,113800,4767690,5290,5290,5290,5290,0
|
|
20241007,113700,4767690,5290,5290,5290,5290,0
|
|
20241007,113600,4767690,5290,5290,5290,5290,0
|
|
20241007,113500,4767690,5290,5290,5290,5290,0
|
|
20241007,113400,4767690,5290,5290,5290,5290,0
|
|
20241007,113300,4767690,5290,5290,5290,5290,0
|
|
20241007,113200,4767690,5290,5290,5290,5290,0
|
|
20241007,113100,4767690,5290,5290,5290,5290,0
|
|
20241007,113000,4767690,5290,5290,5290,5290,0
|
|
20241007,112900,4767690,5290,5290,5290,5290,0
|
|
20241007,112800,4767690,5290,5290,5290,5290,0
|
|
20241007,112700,4767690,5290,5290,5290,5290,0
|
|
20241007,112600,4767690,5290,5290,5290,5290,0
|
|
20241007,112500,4767690,5290,5290,5290,5290,0
|
|
20241007,112400,4767690,5290,5290,5290,5290,0
|
|
20241007,112300,4767690,5290,5290,5290,5290,0
|
|
20241007,112200,4767690,5290,5290,5290,5290,0
|
|
20241007,112100,4767690,5290,5290,5290,5290,0
|
|
20241007,112000,4767690,5290,5290,5290,5290,0
|
|
20241007,111900,4767690,5290,5290,5290,5290,0
|
|
20241007,111800,4767690,5290,5290,5290,5290,0
|
|
20241007,111700,4767690,5290,5290,5290,5290,0
|
|
20241007,111600,4767690,5290,5290,5290,5290,0
|
|
20241007,111500,4767690,5290,5290,5290,5290,0
|
|
20241007,111400,4767690,5290,5290,5290,5290,0
|
|
20241007,111300,4767690,5290,5290,5290,5290,0
|
|
20241007,111200,4767690,5290,5290,5290,5290,0
|
|
20241007,111100,4767690,5290,5290,5290,5290,0
|
|
20241007,111000,4767690,5290,5290,5290,5290,0
|
|
20241007,110900,4767690,5290,5290,5290,5290,0
|
|
20241007,110800,4767690,5290,5290,5290,5290,0
|
|
20241007,110700,4767690,5290,5290,5290,5290,0
|
|
20241007,110600,4767690,5290,5290,5290,5290,0
|
|
20241007,110500,4767690,5290,5290,5290,5290,0
|
|
20241007,110400,4767690,5290,5290,5290,5290,0
|
|
20241007,110300,4767690,5290,5290,5290,5290,0
|
|
20241007,110200,4767690,5290,5290,5290,5290,0
|
|
20241007,110100,4767690,5290,5290,5290,5290,0
|
|
20241007,110000,4767690,5290,5290,5290,5290,0
|
|
20241007,105900,4767690,5290,5290,5290,5290,0
|
|
20241007,105800,4767690,5290,5290,5290,5290,0
|
|
20241007,105700,4767690,5290,5290,5290,5290,0
|
|
20241007,105600,4767690,5290,5290,5290,5290,0
|
|
20241007,105500,4767690,5290,5290,5290,5290,0
|
|
20241007,105400,4767690,5290,5290,5290,5290,0
|
|
20241007,105300,4767690,5290,5290,5290,5290,0
|
|
20241007,105200,4767690,5290,5290,5290,5290,0
|
|
20241007,105100,4767690,5290,5290,5290,5290,0
|
|
20241007,105000,4767690,5290,5290,5290,5290,0
|
|
20241007,104900,4767690,5290,5290,5290,5290,0
|
|
20241007,104800,4767690,5290,5290,5290,5290,0
|
|
20241007,104700,4767690,5290,5290,5290,5290,0
|
|
20241007,104600,4767690,5290,5290,5290,5290,0
|
|
20241007,104500,4767690,5290,5290,5290,5290,0
|
|
20241007,104400,4767690,5290,5290,5290,5290,0
|
|
20241007,104300,4767690,5290,5290,5290,5290,0
|
|
20241007,104200,4767690,5290,5290,5290,5290,0
|
|
20241007,104100,4767690,5290,5290,5290,5290,0
|
|
20241007,104000,4767690,5290,5290,5290,5290,0
|
|
20241007,103900,4767690,5290,5290,5290,5290,0
|
|
20241007,103800,4767690,5290,5290,5290,5290,0
|
|
20241007,103700,4767690,5290,5290,5290,5290,0
|
|
20241007,103600,4767690,5290,5290,5290,5290,0
|
|
20241007,103500,4767690,5290,5290,5290,5290,0
|
|
20241007,103400,4767690,5290,5290,5290,5290,0
|
|
20241007,103300,4767690,5290,5290,5290,5290,0
|
|
20241007,103200,4767690,5290,5270,5290,5270,191
|
|
20241007,103100,3758410,5230,5230,5230,5230,0
|
|
20241007,103000,3758410,5230,5230,5230,5230,0
|
|
20241007,102900,3758410,5230,5230,5230,5230,0
|
|
20241007,102800,3758410,5230,5230,5230,5230,0
|
|
20241007,102700,3758410,5230,5230,5230,5230,0
|
|
20241007,102600,3758410,5230,5230,5230,5230,0
|
|
20241007,102500,3758410,5230,5230,5230,5230,0
|
|
20241007,102400,3758410,5230,5230,5230,5230,0
|
|
20241007,102300,3758410,5230,5230,5230,5230,0
|
|
20241007,102200,3758410,5230,5230,5230,5230,0
|
|
20241007,102100,3758410,5230,5230,5230,5230,0
|
|
20241007,102000,3758410,5230,5230,5230,5230,0
|
|
20241007,101900,3758410,5230,5230,5230,5230,0
|
|
20241007,101800,3758410,5230,5230,5230,5230,0
|
|
20241007,101700,3758410,5230,5230,5230,5230,0
|
|
20241007,101600,3758410,5230,5230,5230,5230,0
|
|
20241007,101500,3758410,5230,5230,5230,5230,0
|
|
20241007,101400,3758410,5230,5230,5230,5230,0
|
|
20241007,101300,3758410,5230,5230,5230,5230,0
|
|
20241007,101200,3758410,5230,5230,5230,5230,0
|
|
20241007,101100,3758410,5230,5230,5230,5230,0
|
|
20241007,101000,3758410,5230,5230,5230,5230,194
|
|
20241007,100900,2743790,5230,5240,5240,5230,210
|
|
20241007,100800,1644270,5250,5250,5250,5250,0
|
|
20241007,100700,1644270,5250,5260,5260,5250,177
|
|
20241007,100600,714080,5290,5290,5290,5290,0
|
|
20241007,100500,714080,5290,5290,5290,5290,0
|
|
20241007,100400,714080,5290,5290,5290,5290,0
|
|
20241007,100300,714080,5290,5290,5290,5290,0
|
|
20241007,100200,714080,5290,5290,5290,5290,0
|
|
20241007,100100,714080,5290,5290,5290,5290,0
|
|
20241007,100000,714080,5290,5290,5290,5290,0
|
|
20241007,095900,714080,5290,5290,5290,5290,0
|
|
20241007,095800,714080,5290,5290,5290,5290,0
|
|
20241007,095700,714080,5290,5290,5290,5290,0
|
|
20241007,095600,714080,5290,5290,5290,5290,0
|
|
20241007,095500,714080,5290,5290,5290,5290,0
|
|
20241007,095400,714080,5290,5290,5290,5290,0
|
|
20241007,095300,714080,5290,5290,5290,5290,0
|
|
20241007,095200,714080,5290,5290,5290,5290,0
|
|
20241007,095100,714080,5290,5290,5290,5290,0
|
|
20241007,095000,714080,5290,5290,5290,5290,0
|
|
20241007,094900,714080,5290,5290,5290,5290,0
|
|
20241007,094800,714080,5290,5290,5290,5290,0
|
|
20241007,094700,714080,5290,5290,5290,5290,0
|
|
20241007,094600,714080,5290,5290,5290,5290,21
|
|
20241007,094500,602990,5280,5280,5280,5280,0
|
|
20241007,094400,602990,5280,5280,5280,5280,1
|
|
20241007,094300,597710,5290,5290,5290,5290,0
|
|
20241007,094200,597710,5290,5290,5290,5290,0
|
|
20241007,094100,597710,5290,5290,5290,5290,0
|
|
20241007,094000,597710,5290,5290,5290,5290,0
|
|
20241007,093900,597710,5290,5290,5290,5290,0
|
|
20241007,093800,597710,5290,5290,5290,5290,0
|
|
20241007,093700,597710,5290,5290,5290,5290,0
|
|
20241007,093600,597710,5290,5290,5290,5290,0
|
|
20241007,093500,597710,5290,5290,5290,5290,0
|
|
20241007,093400,597710,5290,5290,5290,5290,0
|
|
20241007,093300,597710,5290,5290,5290,5290,100
|
|
20241007,093200,68710,5290,5290,5290,5290,0
|
|
20241007,093100,68710,5290,5290,5290,5290,0
|
|
20241007,093000,68710,5290,5290,5290,5290,1
|
|
20241007,092900,63420,5280,5280,5280,5280,0
|
|
20241007,092800,63420,5280,5280,5280,5280,0
|
|
20241007,092700,63420,5280,5280,5280,5280,0
|
|
20241007,092600,63420,5280,5280,5280,5280,0
|
|
20241007,092500,63420,5280,5280,5280,5280,0
|
|
20241007,092400,63420,5280,5280,5280,5280,0
|
|
20241007,092300,63420,5280,5280,5280,5280,8
|
|
20241007,092200,21180,5280,5280,5280,5280,0
|
|
20241007,092100,21180,5280,5280,5280,5280,0
|
|
20241007,092000,21180,5280,5280,5280,5280,0
|
|
20241007,091900,21180,5280,5280,5280,5280,0
|
|
20241007,091800,21180,5280,5280,5280,5280,0
|
|
20241007,091700,21180,5280,5280,5280,5280,0
|
|
20241007,091600,21180,5280,5280,5280,5280,0
|
|
20241007,091500,21180,5280,5280,5280,5280,0
|
|
20241007,091400,21180,5280,5280,5280,5280,0
|
|
20241007,091300,21180,5280,5280,5280,5280,0
|
|
20241007,091200,21180,5280,5280,5280,5280,0
|
|
20241007,091100,21180,5280,5280,5280,5280,0
|
|
20241007,091000,21180,5280,5280,5280,5280,0
|
|
20241007,090900,21180,5280,5280,5280,5280,0
|
|
20241007,090800,21180,5280,5280,5280,5280,1
|
|
20241007,090700,15900,5300,5300,5300,5300,0
|
|
20241007,090600,15900,5300,5300,5300,5300,0
|
|
20241007,090500,15900,5300,5300,5300,5300,0
|
|
20241007,090400,15900,5300,5300,5300,5300,0
|
|
20241007,090300,15900,5300,5300,5300,5300,0
|
|
20241007,090200,15900,5300,5300,5300,5300,0
|
|
20241007,090100,15900,5300,5300,5300,5300,0
|
|
20241007,090000,15900,5300,5300,5300,5300,3
|