652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,194900,71122875,3535,3535,3535,3535,510
|
|
20241028,194800,71122875,3535,3535,3535,3535,0
|
|
20241028,194700,71122875,3535,3535,3535,3535,0
|
|
20241028,194600,71122875,3535,3535,3535,3535,0
|
|
20241028,194500,71122875,3535,3535,3535,3535,0
|
|
20241028,194400,71122875,3535,3535,3535,3535,0
|
|
20241028,194300,71122875,3535,3535,3535,3535,0
|
|
20241028,194200,71122875,3535,3535,3535,3535,0
|
|
20241028,194100,71122875,3535,3535,3535,3535,0
|
|
20241028,194000,71122875,3535,3535,3535,3535,0
|
|
20241028,193900,71122875,3535,3535,3535,3535,0
|
|
20241028,193800,71122875,3535,3535,3535,3535,0
|
|
20241028,193700,71122875,3535,3535,3535,3535,0
|
|
20241028,193600,71122875,3535,3535,3535,3535,0
|
|
20241028,193500,71122875,3535,3535,3535,3535,0
|
|
20241028,193400,71122875,3535,3535,3535,3535,0
|
|
20241028,193300,71122875,3535,3535,3535,3535,0
|
|
20241028,193200,71122875,3535,3535,3535,3535,0
|
|
20241028,193100,71122875,3535,3535,3535,3535,0
|
|
20241028,193000,71122875,3535,3535,3535,3535,0
|
|
20241028,192900,71122875,3535,3535,3535,3535,0
|
|
20241028,192800,71122875,3535,3535,3535,3535,0
|
|
20241028,192700,71122875,3535,3535,3535,3535,0
|
|
20241028,192600,71122875,3535,3535,3535,3535,0
|
|
20241028,192500,71122875,3535,3535,3535,3535,0
|
|
20241028,192400,71122875,3535,3535,3535,3535,0
|
|
20241028,192300,71122875,3535,3535,3535,3535,0
|
|
20241028,192200,71122875,3535,3535,3535,3535,0
|
|
20241028,192100,71122875,3535,3535,3535,3535,0
|
|
20241028,192000,71122875,3535,3535,3535,3535,0
|
|
20241028,191900,71122875,3535,3535,3535,3535,510
|
|
20241028,191800,71122875,3535,3535,3535,3535,0
|
|
20241028,191700,71122875,3535,3535,3535,3535,0
|
|
20241028,191600,71122875,3535,3535,3535,3535,0
|
|
20241028,191500,71122875,3535,3535,3535,3535,0
|
|
20241028,191400,71122875,3535,3535,3535,3535,0
|
|
20241028,191300,71122875,3535,3535,3535,3535,0
|
|
20241028,191200,71122875,3535,3535,3535,3535,0
|
|
20241028,191100,71122875,3535,3535,3535,3535,0
|
|
20241028,191000,71122875,3535,3535,3535,3535,0
|
|
20241028,190900,71122875,3535,3535,3535,3535,0
|
|
20241028,190800,71122875,3535,3535,3535,3535,0
|
|
20241028,190700,71122875,3535,3535,3535,3535,0
|
|
20241028,190600,71122875,3535,3535,3535,3535,0
|
|
20241028,190500,71122875,3535,3535,3535,3535,0
|
|
20241028,190400,71122875,3535,3535,3535,3535,0
|
|
20241028,190300,71122875,3535,3535,3535,3535,0
|
|
20241028,190200,71122875,3535,3535,3535,3535,0
|
|
20241028,190100,71122875,3535,3535,3535,3535,0
|
|
20241028,190000,71122875,3535,3535,3535,3535,0
|
|
20241028,185900,71122875,3535,3535,3535,3535,0
|
|
20241028,185800,71122875,3535,3535,3535,3535,0
|
|
20241028,185700,71122875,3535,3535,3535,3535,0
|
|
20241028,185600,71122875,3535,3535,3535,3535,0
|
|
20241028,185500,71122875,3535,3535,3535,3535,0
|
|
20241028,185400,71122875,3535,3535,3535,3535,0
|
|
20241028,185300,71122875,3535,3535,3535,3535,0
|
|
20241028,185200,71122875,3535,3535,3535,3535,0
|
|
20241028,185100,71122875,3535,3535,3535,3535,0
|
|
20241028,185000,71122875,3535,3535,3535,3535,0
|
|
20241028,184900,71122875,3535,3535,3535,3535,510
|
|
20241028,184800,71122875,3535,3535,3535,3535,0
|
|
20241028,184700,71122875,3535,3535,3535,3535,0
|
|
20241028,184600,71122875,3535,3535,3535,3535,0
|
|
20241028,184500,71122875,3535,3535,3535,3535,0
|
|
20241028,184400,71122875,3535,3535,3535,3535,0
|
|
20241028,184300,71122875,3535,3535,3535,3535,0
|
|
20241028,184200,71122875,3535,3535,3535,3535,0
|
|
20241028,184100,71122875,3535,3535,3535,3535,0
|
|
20241028,184000,71122875,3535,3535,3535,3535,0
|
|
20241028,183900,71122875,3535,3535,3535,3535,0
|
|
20241028,183800,71122875,3535,3535,3535,3535,0
|
|
20241028,183700,71122875,3535,3535,3535,3535,0
|
|
20241028,183600,71122875,3535,3535,3535,3535,0
|
|
20241028,183500,71122875,3535,3535,3535,3535,0
|
|
20241028,183400,71122875,3535,3535,3535,3535,0
|
|
20241028,183300,71122875,3535,3535,3535,3535,0
|
|
20241028,183200,71122875,3535,3535,3535,3535,0
|
|
20241028,183100,71122875,3535,3535,3535,3535,0
|
|
20241028,183000,71122875,3535,3535,3535,3535,0
|
|
20241028,182900,71122875,3535,3535,3535,3535,0
|
|
20241028,182800,71122875,3535,3535,3535,3535,0
|
|
20241028,182700,71122875,3535,3535,3535,3535,0
|
|
20241028,182600,71122875,3535,3535,3535,3535,0
|
|
20241028,182500,71122875,3535,3535,3535,3535,0
|
|
20241028,182400,71122875,3535,3535,3535,3535,0
|
|
20241028,182300,71122875,3535,3535,3535,3535,0
|
|
20241028,182200,71122875,3535,3535,3535,3535,0
|
|
20241028,182100,71122875,3535,3535,3535,3535,0
|
|
20241028,182000,71122875,3535,3535,3535,3535,0
|
|
20241028,181900,71122875,3535,3535,3535,3535,510
|
|
20241028,181800,71122875,3535,3535,3535,3535,0
|
|
20241028,181700,71122875,3535,3535,3535,3535,0
|
|
20241028,181600,71122875,3535,3535,3535,3535,0
|
|
20241028,181500,71122875,3535,3535,3535,3535,0
|
|
20241028,181400,71122875,3535,3535,3535,3535,0
|
|
20241028,181300,71122875,3535,3535,3535,3535,0
|
|
20241028,181200,71122875,3535,3535,3535,3535,0
|
|
20241028,181100,71122875,3535,3535,3535,3535,0
|
|
20241028,181000,71122875,3535,3535,3535,3535,0
|
|
20241028,180900,71122875,3535,3535,3535,3535,0
|
|
20241028,180800,71122875,3535,3535,3535,3535,0
|
|
20241028,180700,71122875,3535,3535,3535,3535,0
|
|
20241028,180600,71122875,3535,3535,3535,3535,0
|
|
20241028,180500,71122875,3535,3535,3535,3535,0
|
|
20241028,180400,71122875,3535,3535,3535,3535,0
|
|
20241028,180300,71122875,3535,3535,3535,3535,0
|
|
20241028,180200,71122875,3535,3535,3535,3535,0
|
|
20241028,180100,71122875,3535,3535,3535,3535,0
|
|
20241028,180000,71122875,3535,3535,3535,3535,0
|
|
20241028,175900,71122875,3535,3535,3535,3535,0
|
|
20241028,175800,71122875,3535,3535,3535,3535,0
|
|
20241028,175700,71122875,3535,3535,3535,3535,0
|
|
20241028,175600,71122875,3535,3535,3535,3535,0
|
|
20241028,175500,71122875,3535,3535,3535,3535,0
|
|
20241028,175400,71122875,3535,3535,3535,3535,0
|
|
20241028,175300,71122875,3535,3535,3535,3535,0
|
|
20241028,175200,71122875,3535,3535,3535,3535,0
|
|
20241028,175100,71122875,3535,3535,3535,3535,0
|
|
20241028,175000,71122875,3535,3535,3535,3535,0
|
|
20241028,174900,71122875,3535,3535,3535,3535,510
|
|
20241028,174800,71122875,3535,3535,3535,3535,0
|
|
20241028,174700,71122875,3535,3535,3535,3535,0
|
|
20241028,174600,71122875,3535,3535,3535,3535,0
|
|
20241028,174500,71122875,3535,3535,3535,3535,0
|
|
20241028,174400,71122875,3535,3535,3535,3535,0
|
|
20241028,174300,71122875,3535,3535,3535,3535,0
|
|
20241028,174200,71122875,3535,3535,3535,3535,0
|
|
20241028,174100,71122875,3535,3535,3535,3535,0
|
|
20241028,174000,71122875,3535,3535,3535,3535,0
|
|
20241028,173900,71122875,3535,3535,3535,3535,0
|
|
20241028,173800,71122875,3535,3535,3535,3535,0
|
|
20241028,173700,71122875,3535,3535,3535,3535,0
|
|
20241028,173600,71122875,3535,3535,3535,3535,0
|
|
20241028,173500,71122875,3535,3535,3535,3535,0
|
|
20241028,173400,71122875,3535,3535,3535,3535,0
|
|
20241028,173300,71122875,3535,3535,3535,3535,0
|
|
20241028,173200,71122875,3535,3535,3535,3535,0
|
|
20241028,173100,71122875,3535,3535,3535,3535,0
|
|
20241028,173000,71122875,3535,3535,3535,3535,0
|
|
20241028,172900,71122875,3535,3535,3535,3535,0
|
|
20241028,172800,71122875,3535,3535,3535,3535,0
|
|
20241028,172700,71122875,3535,3535,3535,3535,0
|
|
20241028,172600,71122875,3535,3535,3535,3535,0
|
|
20241028,172500,71122875,3535,3535,3535,3535,0
|
|
20241028,172400,71122875,3535,3535,3535,3535,0
|
|
20241028,172300,71122875,3535,3535,3535,3535,0
|
|
20241028,172200,71122875,3535,3535,3535,3535,0
|
|
20241028,172100,71122875,3535,3535,3535,3535,0
|
|
20241028,172000,71122875,3535,3535,3535,3535,0
|
|
20241028,171900,71122875,3535,3535,3535,3535,510
|
|
20241028,171800,71122875,3535,3535,3535,3535,0
|
|
20241028,171700,71122875,3535,3535,3535,3535,0
|
|
20241028,171600,71122875,3535,3535,3535,3535,0
|
|
20241028,171500,71122875,3535,3535,3535,3535,0
|
|
20241028,171400,71122875,3535,3535,3535,3535,0
|
|
20241028,171300,71122875,3535,3535,3535,3535,0
|
|
20241028,171200,71122875,3535,3535,3535,3535,0
|
|
20241028,171100,71122875,3535,3535,3535,3535,0
|
|
20241028,171000,71122875,3535,3535,3535,3535,0
|
|
20241028,170900,71122875,3535,3535,3535,3535,0
|
|
20241028,170800,71122875,3535,3535,3535,3535,0
|
|
20241028,170700,71122875,3535,3535,3535,3535,0
|
|
20241028,170600,71122875,3535,3535,3535,3535,0
|
|
20241028,170500,71122875,3535,3535,3535,3535,0
|
|
20241028,170400,71122875,3535,3535,3535,3535,0
|
|
20241028,170300,71122875,3535,3535,3535,3535,0
|
|
20241028,170200,71122875,3535,3535,3535,3535,0
|
|
20241028,170100,71122875,3535,3535,3535,3535,0
|
|
20241028,170000,71122875,3535,3535,3535,3535,0
|
|
20241028,165900,71122875,3535,3535,3535,3535,0
|
|
20241028,165800,71122875,3535,3535,3535,3535,0
|
|
20241028,165700,71122875,3535,3535,3535,3535,0
|
|
20241028,165600,71122875,3535,3535,3535,3535,0
|
|
20241028,165500,71122875,3535,3535,3535,3535,0
|
|
20241028,165400,71122875,3535,3535,3535,3535,0
|
|
20241028,165300,71122875,3535,3535,3535,3535,0
|
|
20241028,165200,71122875,3535,3535,3535,3535,0
|
|
20241028,165100,71122875,3535,3535,3535,3535,0
|
|
20241028,165000,71122875,3535,3535,3535,3535,0
|
|
20241028,164900,71122875,3535,3535,3535,3535,510
|
|
20241028,164800,71122875,3535,3535,3535,3535,0
|
|
20241028,164700,71122875,3535,3535,3535,3535,0
|
|
20241028,164600,71122875,3535,3535,3535,3535,0
|
|
20241028,164500,71122875,3535,3535,3535,3535,0
|
|
20241028,164400,71122875,3535,3535,3535,3535,0
|
|
20241028,164300,71122875,3535,3535,3535,3535,0
|
|
20241028,164200,71122875,3535,3535,3535,3535,0
|
|
20241028,164100,71122875,3535,3535,3535,3535,0
|
|
20241028,164000,71122875,3535,3535,3535,3535,0
|
|
20241028,163900,71122875,3535,3535,3535,3535,0
|
|
20241028,163800,71122875,3535,3535,3535,3535,0
|
|
20241028,163700,71122875,3535,3535,3535,3535,0
|
|
20241028,163600,71122875,3535,3535,3535,3535,0
|
|
20241028,163500,71122875,3535,3535,3535,3535,0
|
|
20241028,163400,71122875,3535,3535,3535,3535,0
|
|
20241028,163300,71122875,3535,3535,3535,3535,0
|
|
20241028,163200,71122875,3535,3535,3535,3535,0
|
|
20241028,163100,71122875,3535,3535,3535,3535,0
|
|
20241028,163000,71122875,3535,3535,3535,3535,0
|
|
20241028,162900,71122875,3535,3535,3535,3535,0
|
|
20241028,162800,71122875,3535,3535,3535,3535,0
|
|
20241028,162700,71122875,3535,3535,3535,3535,0
|
|
20241028,162600,71122875,3535,3535,3535,3535,0
|
|
20241028,162500,71122875,3535,3535,3535,3535,0
|
|
20241028,162400,71122875,3535,3535,3535,3535,0
|
|
20241028,162300,71122875,3535,3535,3535,3535,0
|
|
20241028,162200,71122875,3535,3535,3535,3535,0
|
|
20241028,162100,71122875,3535,3535,3535,3535,0
|
|
20241028,162000,71122875,3535,3535,3535,3535,0
|
|
20241028,161900,71122875,3535,3535,3535,3535,510
|
|
20241028,161800,71122875,3535,3535,3535,3535,0
|
|
20241028,161700,71122875,3535,3535,3535,3535,0
|
|
20241028,161600,71122875,3535,3535,3535,3535,0
|
|
20241028,161500,71122875,3535,3535,3535,3535,0
|
|
20241028,161400,71122875,3535,3535,3535,3535,0
|
|
20241028,161300,71122875,3535,3535,3535,3535,0
|
|
20241028,161200,71122875,3535,3535,3535,3535,0
|
|
20241028,161100,71122875,3535,3535,3535,3535,0
|
|
20241028,161000,71122875,3535,3535,3535,3535,0
|
|
20241028,160900,71122875,3535,3535,3535,3535,0
|
|
20241028,160800,71122875,3535,3535,3535,3535,0
|
|
20241028,160700,71122875,3535,3535,3535,3535,0
|
|
20241028,160600,71122875,3535,3535,3535,3535,0
|
|
20241028,160500,71122875,3535,3535,3535,3535,0
|
|
20241028,160400,71122875,3535,3535,3535,3535,0
|
|
20241028,160300,71122875,3535,3535,3535,3535,0
|
|
20241028,160200,71122875,3535,3535,3535,3535,0
|
|
20241028,160100,71122875,3535,3535,3535,3535,0
|
|
20241028,160000,71122875,3535,3535,3535,3535,0
|
|
20241028,155900,71122875,3535,3535,3535,3535,0
|
|
20241028,155800,71122875,3535,3535,3535,3535,0
|
|
20241028,155700,71122875,3535,3535,3535,3535,0
|
|
20241028,155600,71122875,3535,3535,3535,3535,0
|
|
20241028,155500,71122875,3535,3535,3535,3535,0
|
|
20241028,155400,71122875,3535,3535,3535,3535,0
|
|
20241028,155300,71122875,3535,3535,3535,3535,0
|
|
20241028,155200,71122875,3535,3535,3535,3535,0
|
|
20241028,155100,71122875,3535,3535,3535,3535,0
|
|
20241028,155000,71122875,3535,3535,3535,3535,0
|
|
20241028,154900,71122875,3535,3535,3535,3535,510
|
|
20241028,154800,71122875,3535,3535,3535,3535,0
|
|
20241028,154700,71122875,3535,3535,3535,3535,0
|
|
20241028,154600,71122875,3535,3535,3535,3535,0
|
|
20241028,154500,71122875,3535,3535,3535,3535,0
|
|
20241028,154400,71122875,3535,3535,3535,3535,0
|
|
20241028,154300,71122875,3535,3535,3535,3535,0
|
|
20241028,154200,71122875,3535,3535,3535,3535,0
|
|
20241028,154100,71122875,3535,3535,3535,3535,0
|
|
20241028,154000,71122875,3535,3535,3535,3535,0
|
|
20241028,153900,71122875,3535,3535,3535,3535,0
|
|
20241028,153800,71122875,3535,3535,3535,3535,0
|
|
20241028,153700,71122875,3535,3535,3535,3535,0
|
|
20241028,153600,71122875,3535,3535,3535,3535,0
|
|
20241028,153500,71122875,3535,3535,3535,3535,0
|
|
20241028,153400,71122875,3535,3535,3535,3535,0
|
|
20241028,153300,71122875,3535,3535,3535,3535,0
|
|
20241028,153200,71122875,3535,3535,3535,3535,0
|
|
20241028,153100,71122875,3535,3535,3535,3535,0
|
|
20241028,153000,71122875,3535,3535,3535,3535,510
|
|
20241028,152900,69320025,3570,3570,3570,3570,0
|
|
20241028,152800,69320025,3570,3570,3570,3570,0
|
|
20241028,152700,69320025,3570,3570,3570,3570,0
|
|
20241028,152600,69320025,3570,3570,3570,3570,0
|
|
20241028,152500,69320025,3570,3570,3570,3570,0
|
|
20241028,152400,69320025,3570,3570,3570,3570,0
|
|
20241028,152300,69320025,3570,3570,3570,3570,0
|
|
20241028,152200,69320025,3570,3570,3570,3570,0
|
|
20241028,152100,69320025,3570,3570,3570,3570,0
|
|
20241028,152000,69320025,3570,3570,3570,3570,0
|
|
20241028,151900,69320025,3570,3570,3570,3570,0
|
|
20241028,151800,69320025,3570,3570,3570,3570,0
|
|
20241028,151700,69320025,3570,3570,3570,3570,0
|
|
20241028,151600,69320025,3570,3570,3570,3570,19
|
|
20241028,151500,69252195,3575,3575,3575,3575,0
|
|
20241028,151400,69252195,3575,3555,3575,3555,15
|
|
20241028,151300,69198725,3535,3535,3535,3535,0
|
|
20241028,151200,69198725,3535,3535,3535,3535,0
|
|
20241028,151100,69198725,3535,3535,3535,3535,0
|
|
20241028,151000,69198725,3535,3535,3535,3535,87
|
|
20241028,150900,68891180,3535,3535,3535,3535,0
|
|
20241028,150800,68891180,3535,3535,3535,3535,0
|
|
20241028,150700,68891180,3535,3535,3535,3535,0
|
|
20241028,150600,68891180,3535,3535,3535,3535,153
|
|
20241028,150500,68350325,3535,3535,3535,3535,0
|
|
20241028,150400,68350325,3535,3535,3535,3535,0
|
|
20241028,150300,68350325,3535,3535,3535,3535,0
|
|
20241028,150200,68350325,3535,3535,3535,3535,0
|
|
20241028,150100,68350325,3535,3535,3535,3535,0
|
|
20241028,150000,68350325,3535,3535,3535,3535,0
|
|
20241028,145900,68350325,3535,3535,3535,3535,0
|
|
20241028,145800,68350325,3535,3535,3535,3535,0
|
|
20241028,145700,68350325,3535,3535,3535,3535,0
|
|
20241028,145600,68350325,3535,3540,3540,3535,361
|
|
20241028,145500,67073320,3545,3545,3545,3545,476
|
|
20241028,145400,65385900,3550,3550,3550,3550,12
|
|
20241028,145300,65343300,3575,3575,3575,3575,0
|
|
20241028,145200,65343300,3575,3575,3575,3575,0
|
|
20241028,145100,65343300,3575,3575,3575,3575,0
|
|
20241028,145000,65343300,3575,3575,3575,3575,0
|
|
20241028,144900,65343300,3575,3575,3575,3575,0
|
|
20241028,144800,65343300,3575,3575,3575,3575,0
|
|
20241028,144700,65343300,3575,3575,3575,3575,0
|
|
20241028,144600,65343300,3575,3575,3575,3575,0
|
|
20241028,144500,65343300,3575,3575,3575,3575,0
|
|
20241028,144400,65343300,3575,3575,3575,3575,0
|
|
20241028,144300,65343300,3575,3575,3575,3575,0
|
|
20241028,144200,65343300,3575,3575,3575,3575,50
|
|
20241028,144100,65164550,3575,3575,3575,3575,0
|
|
20241028,144000,65164550,3575,3575,3575,3575,0
|
|
20241028,143900,65164550,3575,3575,3575,3575,0
|
|
20241028,143800,65164550,3575,3575,3575,3575,0
|
|
20241028,143700,65164550,3575,3575,3575,3575,0
|
|
20241028,143600,65164550,3575,3575,3575,3575,0
|
|
20241028,143500,65164550,3575,3575,3575,3575,0
|
|
20241028,143400,65164550,3575,3575,3575,3575,0
|
|
20241028,143300,65164550,3575,3575,3575,3575,1
|
|
20241028,143200,65160975,3545,3545,3545,3545,0
|
|
20241028,143100,65160975,3545,3545,3545,3545,0
|
|
20241028,143000,65160975,3545,3545,3545,3545,0
|
|
20241028,142900,65160975,3545,3545,3545,3545,0
|
|
20241028,142800,65160975,3545,3545,3545,3545,0
|
|
20241028,142700,65160975,3545,3545,3545,3545,0
|
|
20241028,142600,65160975,3545,3545,3545,3545,0
|
|
20241028,142500,65160975,3545,3545,3545,3545,0
|
|
20241028,142400,65160975,3545,3550,3550,3545,288
|
|
20241028,142300,64139450,3575,3575,3575,3575,0
|
|
20241028,142200,64139450,3575,3575,3575,3575,0
|
|
20241028,142100,64139450,3575,3575,3575,3575,0
|
|
20241028,142000,64139450,3575,3575,3575,3575,0
|
|
20241028,141900,64139450,3575,3575,3575,3575,0
|
|
20241028,141800,64139450,3575,3575,3575,3575,0
|
|
20241028,141700,64139450,3575,3575,3575,3575,0
|
|
20241028,141600,64139450,3575,3575,3575,3575,0
|
|
20241028,141500,64139450,3575,3565,3575,3565,704
|
|
20241028,141400,61625610,3550,3550,3550,3550,0
|
|
20241028,141300,61625610,3550,3550,3550,3550,0
|
|
20241028,141200,61625610,3550,3550,3550,3550,0
|
|
20241028,141100,61625610,3550,3550,3550,3550,0
|
|
20241028,141000,61625610,3550,3550,3550,3550,0
|
|
20241028,140900,61625610,3550,3550,3550,3550,0
|
|
20241028,140800,61625610,3550,3550,3550,3550,0
|
|
20241028,140700,61625610,3550,3550,3550,3550,0
|
|
20241028,140600,61625610,3550,3550,3550,3550,0
|
|
20241028,140500,61625610,3550,3550,3550,3550,0
|
|
20241028,140400,61625610,3550,3550,3550,3550,30
|
|
20241028,140300,61519110,3555,3555,3555,3555,0
|
|
20241028,140200,61519110,3555,3555,3555,3555,0
|
|
20241028,140100,61519110,3555,3555,3555,3555,0
|
|
20241028,140000,61519110,3555,3555,3555,3555,0
|
|
20241028,135900,61519110,3555,3555,3555,3555,0
|
|
20241028,135800,61519110,3555,3555,3555,3555,40
|
|
20241028,135700,61376910,3555,3555,3555,3555,60
|
|
20241028,135600,61163610,3565,3565,3565,3565,0
|
|
20241028,135500,61163610,3565,3565,3565,3565,0
|
|
20241028,135400,61163610,3565,3565,3565,3565,0
|
|
20241028,135300,61163610,3565,3565,3565,3565,0
|
|
20241028,135200,61163610,3565,3565,3565,3565,0
|
|
20241028,135100,61163610,3565,3565,3565,3565,1
|
|
20241028,135000,61160045,3560,3560,3560,3560,5
|
|
20241028,134900,61142245,3555,3555,3555,3555,1
|
|
20241028,134800,61138690,3555,3555,3555,3555,0
|
|
20241028,134700,61138690,3555,3555,3555,3555,0
|
|
20241028,134600,61138690,3555,3555,3555,3555,4
|
|
20241028,134500,61124470,3555,3555,3555,3555,0
|
|
20241028,134400,61124470,3555,3555,3555,3555,1
|
|
20241028,134300,61120915,3550,3550,3550,3550,0
|
|
20241028,134200,61120915,3550,3550,3550,3550,0
|
|
20241028,134100,61120915,3550,3545,3550,3545,10
|
|
20241028,134000,61085440,3540,3540,3540,3540,342
|
|
20241028,133900,59874760,3530,3530,3530,3530,87
|
|
20241028,133800,59567650,3530,3570,3570,3505,9944
|
|
20241028,133700,24203135,3570,3570,3570,3570,0
|
|
20241028,133600,24203135,3570,3570,3570,3570,0
|
|
20241028,133500,24203135,3570,3570,3570,3570,0
|
|
20241028,133400,24203135,3570,3570,3570,3570,0
|
|
20241028,133300,24203135,3570,3570,3570,3570,0
|
|
20241028,133200,24203135,3570,3570,3570,3570,0
|
|
20241028,133100,24203135,3570,3570,3570,3570,0
|
|
20241028,133000,24203135,3570,3570,3570,3570,0
|
|
20241028,132900,24203135,3570,3570,3570,3570,0
|
|
20241028,132800,24203135,3570,3570,3570,3570,0
|
|
20241028,132700,24203135,3570,3570,3570,3570,0
|
|
20241028,132600,24203135,3570,3570,3570,3570,0
|
|
20241028,132500,24203135,3570,3570,3570,3570,0
|
|
20241028,132400,24203135,3570,3570,3570,3570,0
|
|
20241028,132300,24203135,3570,3570,3570,3570,0
|
|
20241028,132200,24203135,3570,3570,3570,3570,0
|
|
20241028,132100,24203135,3570,3570,3570,3570,0
|
|
20241028,132000,24203135,3570,3570,3570,3570,0
|
|
20241028,131900,24203135,3570,3570,3570,3570,0
|
|
20241028,131800,24203135,3570,3570,3570,3570,0
|
|
20241028,131700,24203135,3570,3570,3570,3570,0
|
|
20241028,131600,24203135,3570,3570,3570,3570,0
|
|
20241028,131500,24203135,3570,3570,3570,3570,0
|
|
20241028,131400,24203135,3570,3570,3570,3570,9
|
|
20241028,131300,24171005,3570,3570,3570,3570,0
|
|
20241028,131200,24171005,3570,3570,3570,3570,0
|
|
20241028,131100,24171005,3570,3570,3570,3570,0
|
|
20241028,131000,24171005,3570,3580,3580,3570,21
|
|
20241028,130900,24096025,3565,3565,3565,3565,0
|
|
20241028,130800,24096025,3565,3565,3565,3565,0
|
|
20241028,130700,24096025,3565,3565,3565,3565,0
|
|
20241028,130600,24096025,3565,3565,3565,3565,0
|
|
20241028,130500,24096025,3565,3565,3565,3565,0
|
|
20241028,130400,24096025,3565,3565,3565,3565,0
|
|
20241028,130300,24096025,3565,3565,3565,3565,0
|
|
20241028,130200,24096025,3565,3565,3565,3565,0
|
|
20241028,130100,24096025,3565,3565,3565,3565,0
|
|
20241028,130000,24096025,3565,3565,3565,3565,0
|
|
20241028,125900,24096025,3565,3565,3565,3565,0
|
|
20241028,125800,24096025,3565,3565,3565,3565,0
|
|
20241028,125700,24096025,3565,3565,3565,3565,0
|
|
20241028,125600,24096025,3565,3565,3565,3565,0
|
|
20241028,125500,24096025,3565,3565,3565,3565,0
|
|
20241028,125400,24096025,3565,3565,3565,3565,0
|
|
20241028,125300,24096025,3565,3565,3565,3565,0
|
|
20241028,125200,24096025,3565,3565,3565,3565,0
|
|
20241028,125100,24096025,3565,3565,3565,3565,0
|
|
20241028,125000,24096025,3565,3565,3565,3565,0
|
|
20241028,124900,24096025,3565,3565,3565,3565,0
|
|
20241028,124800,24096025,3565,3565,3565,3565,0
|
|
20241028,124700,24096025,3565,3565,3565,3565,0
|
|
20241028,124600,24096025,3565,3575,3575,3565,842
|
|
20241028,124500,21093575,3575,3575,3575,3575,0
|
|
20241028,124400,21093575,3575,3575,3575,3575,0
|
|
20241028,124300,21093575,3575,3575,3575,3575,0
|
|
20241028,124200,21093575,3575,3575,3575,3575,0
|
|
20241028,124100,21093575,3575,3575,3575,3575,0
|
|
20241028,124000,21093575,3575,3575,3575,3575,0
|
|
20241028,123900,21093575,3575,3575,3575,3575,0
|
|
20241028,123800,21093575,3575,3575,3575,3575,0
|
|
20241028,123700,21093575,3575,3575,3575,3575,0
|
|
20241028,123600,21093575,3575,3575,3575,3575,0
|
|
20241028,123500,21093575,3575,3575,3575,3575,1
|
|
20241028,123400,21090000,3580,3580,3580,3580,0
|
|
20241028,123300,21090000,3580,3580,3580,3580,0
|
|
20241028,123200,21090000,3580,3580,3580,3580,0
|
|
20241028,123100,21090000,3580,3580,3580,3580,1
|
|
20241028,123000,21086420,3575,3575,3575,3575,0
|
|
20241028,122900,21086420,3575,3575,3575,3575,1
|
|
20241028,122800,21082845,3580,3580,3580,3580,0
|
|
20241028,122700,21082845,3580,3580,3580,3580,0
|
|
20241028,122600,21082845,3580,3580,3580,3580,0
|
|
20241028,122500,21082845,3580,3580,3580,3580,0
|
|
20241028,122400,21082845,3580,3580,3580,3580,0
|
|
20241028,122300,21082845,3580,3580,3580,3580,0
|
|
20241028,122200,21082845,3580,3580,3580,3580,0
|
|
20241028,122100,21082845,3580,3580,3580,3580,0
|
|
20241028,122000,21082845,3580,3580,3580,3580,0
|
|
20241028,121900,21082845,3580,3580,3580,3580,0
|
|
20241028,121800,21082845,3580,3580,3580,3580,0
|
|
20241028,121700,21082845,3580,3580,3580,3580,0
|
|
20241028,121600,21082845,3580,3580,3580,3580,0
|
|
20241028,121500,21082845,3580,3580,3580,3580,0
|
|
20241028,121400,21082845,3580,3580,3580,3580,0
|
|
20241028,121300,21082845,3580,3580,3580,3580,0
|
|
20241028,121200,21082845,3580,3580,3580,3580,0
|
|
20241028,121100,21082845,3580,3580,3580,3580,0
|
|
20241028,121000,21082845,3580,3580,3580,3580,0
|
|
20241028,120900,21082845,3580,3580,3580,3580,0
|
|
20241028,120800,21082845,3580,3580,3580,3580,0
|
|
20241028,120700,21082845,3580,3580,3580,3580,0
|
|
20241028,120600,21082845,3580,3580,3580,3580,0
|
|
20241028,120500,21082845,3580,3580,3580,3580,0
|
|
20241028,120400,21082845,3580,3580,3580,3580,0
|
|
20241028,120300,21082845,3580,3580,3580,3580,0
|
|
20241028,120200,21082845,3580,3580,3580,3580,300
|
|
20241028,120100,20008845,3575,3575,3575,3575,0
|
|
20241028,120000,20008845,3575,3575,3575,3575,0
|
|
20241028,115900,20008845,3575,3575,3575,3575,0
|
|
20241028,115800,20008845,3575,3575,3575,3575,0
|
|
20241028,115700,20008845,3575,3575,3575,3575,0
|
|
20241028,115600,20008845,3575,3575,3575,3575,0
|
|
20241028,115500,20008845,3575,3575,3575,3575,0
|
|
20241028,115400,20008845,3575,3575,3575,3575,1
|
|
20241028,115300,20005270,3575,3575,3575,3575,0
|
|
20241028,115200,20005270,3575,3575,3575,3575,0
|
|
20241028,115100,20005270,3575,3575,3575,3575,0
|
|
20241028,115000,20005270,3575,3575,3575,3575,0
|
|
20241028,114900,20005270,3575,3575,3575,3575,0
|
|
20241028,114800,20005270,3575,3575,3575,3575,0
|
|
20241028,114700,20005270,3575,3575,3575,3575,0
|
|
20241028,114600,20005270,3575,3575,3575,3575,0
|
|
20241028,114500,20005270,3575,3575,3575,3575,0
|
|
20241028,114400,20005270,3575,3575,3575,3575,0
|
|
20241028,114300,20005270,3575,3575,3575,3575,0
|
|
20241028,114200,20005270,3575,3575,3575,3575,0
|
|
20241028,114100,20005270,3575,3575,3575,3575,0
|
|
20241028,114000,20005270,3575,3575,3575,3575,0
|
|
20241028,113900,20005270,3575,3575,3575,3575,0
|
|
20241028,113800,20005270,3575,3575,3575,3575,0
|
|
20241028,113700,20005270,3575,3575,3575,3575,0
|
|
20241028,113600,20005270,3575,3575,3575,3575,0
|
|
20241028,113500,20005270,3575,3575,3575,3575,0
|
|
20241028,113400,20005270,3575,3575,3575,3575,0
|
|
20241028,113300,20005270,3575,3575,3575,3575,0
|
|
20241028,113200,20005270,3575,3575,3575,3575,0
|
|
20241028,113100,20005270,3575,3575,3575,3575,0
|
|
20241028,113000,20005270,3575,3575,3575,3575,0
|
|
20241028,112900,20005270,3575,3575,3575,3575,0
|
|
20241028,112800,20005270,3575,3575,3575,3575,0
|
|
20241028,112700,20005270,3575,3575,3575,3575,0
|
|
20241028,112600,20005270,3575,3575,3575,3575,33
|
|
20241028,112500,19887295,3580,3580,3580,3580,0
|
|
20241028,112400,19887295,3580,3580,3580,3580,0
|
|
20241028,112300,19887295,3580,3580,3580,3580,0
|
|
20241028,112200,19887295,3580,3580,3580,3580,0
|
|
20241028,112100,19887295,3580,3580,3580,3580,0
|
|
20241028,112000,19887295,3580,3580,3580,3580,486
|
|
20241028,111900,18147415,3580,3580,3580,3580,0
|
|
20241028,111800,18147415,3580,3580,3580,3580,0
|
|
20241028,111700,18147415,3580,3580,3580,3580,33
|
|
20241028,111600,18029275,3580,3580,3580,3580,1
|
|
20241028,111500,18025695,3565,3565,3565,3565,0
|
|
20241028,111400,18025695,3565,3565,3565,3565,0
|
|
20241028,111300,18025695,3565,3565,3565,3565,0
|
|
20241028,111200,18025695,3565,3565,3565,3565,0
|
|
20241028,111100,18025695,3565,3565,3565,3565,0
|
|
20241028,111000,18025695,3565,3565,3565,3565,0
|
|
20241028,110900,18025695,3565,3565,3565,3565,0
|
|
20241028,110800,18025695,3565,3565,3565,3565,113
|
|
20241028,110700,17622850,3565,3565,3565,3565,1199
|
|
20241028,110600,13348415,3565,3565,3565,3565,0
|
|
20241028,110500,13348415,3565,3565,3565,3565,180
|
|
20241028,110400,12706715,3565,3565,3565,3565,902
|
|
20241028,110300,9491085,3580,3580,3580,3580,0
|
|
20241028,110200,9491085,3580,3580,3580,3580,0
|
|
20241028,110100,9491085,3580,3580,3580,3580,0
|
|
20241028,110000,9491085,3580,3580,3580,3580,0
|
|
20241028,105900,9491085,3580,3580,3580,3580,0
|
|
20241028,105800,9491085,3580,3580,3580,3580,0
|
|
20241028,105700,9491085,3580,3580,3580,3580,0
|
|
20241028,105600,9491085,3580,3580,3580,3580,0
|
|
20241028,105500,9491085,3580,3580,3580,3580,100
|
|
20241028,105400,9133085,3580,3580,3580,3580,0
|
|
20241028,105300,9133085,3580,3580,3580,3580,0
|
|
20241028,105200,9133085,3580,3580,3580,3580,0
|
|
20241028,105100,9133085,3580,3580,3580,3580,0
|
|
20241028,105000,9133085,3580,3580,3580,3580,0
|
|
20241028,104900,9133085,3580,3580,3580,3580,0
|
|
20241028,104800,9133085,3580,3575,3580,3575,4
|
|
20241028,104700,9118780,3575,3575,3575,3575,1
|
|
20241028,104600,9115205,3565,3565,3565,3565,0
|
|
20241028,104500,9115205,3565,3565,3565,3565,0
|
|
20241028,104400,9115205,3565,3565,3565,3565,0
|
|
20241028,104300,9115205,3565,3565,3565,3565,123
|
|
20241028,104200,8676710,3570,3560,3570,3560,289
|
|
20241028,104100,7646225,3560,3560,3560,3560,0
|
|
20241028,104000,7646225,3560,3560,3560,3560,33
|
|
20241028,103900,7528745,3560,3560,3560,3560,0
|
|
20241028,103800,7528745,3560,3560,3560,3560,1
|
|
20241028,103700,7525185,3555,3555,3555,3555,0
|
|
20241028,103600,7525185,3555,3555,3555,3555,0
|
|
20241028,103500,7525185,3555,3555,3555,3555,0
|
|
20241028,103400,7525185,3555,3555,3555,3555,0
|
|
20241028,103300,7525185,3555,3555,3555,3555,0
|
|
20241028,103200,7525185,3555,3555,3555,3555,0
|
|
20241028,103100,7525185,3555,3555,3555,3555,0
|
|
20241028,103000,7525185,3555,3555,3555,3555,0
|
|
20241028,102900,7525185,3555,3555,3555,3555,0
|
|
20241028,102800,7525185,3555,3555,3555,3555,0
|
|
20241028,102700,7525185,3555,3555,3555,3555,0
|
|
20241028,102600,7525185,3555,3555,3555,3555,191
|
|
20241028,102500,6846180,3560,3560,3560,3560,0
|
|
20241028,102400,6846180,3560,3560,3560,3560,0
|
|
20241028,102300,6846180,3560,3560,3560,3560,0
|
|
20241028,102200,6846180,3560,3560,3560,3560,0
|
|
20241028,102100,6846180,3560,3560,3560,3560,0
|
|
20241028,102000,6846180,3560,3560,3560,3560,0
|
|
20241028,101900,6846180,3560,3560,3560,3560,0
|
|
20241028,101800,6846180,3560,3560,3560,3560,0
|
|
20241028,101700,6846180,3560,3560,3560,3560,7
|
|
20241028,101600,6821260,3555,3555,3555,3555,0
|
|
20241028,101500,6821260,3555,3555,3555,3555,0
|
|
20241028,101400,6821260,3555,3555,3555,3555,0
|
|
20241028,101300,6821260,3555,3555,3555,3555,0
|
|
20241028,101200,6821260,3555,3555,3555,3555,0
|
|
20241028,101100,6821260,3555,3555,3555,3555,0
|
|
20241028,101000,6821260,3555,3555,3555,3555,0
|
|
20241028,100900,6821260,3555,3555,3555,3555,0
|
|
20241028,100800,6821260,3555,3555,3555,3555,0
|
|
20241028,100700,6821260,3555,3555,3555,3555,0
|
|
20241028,100600,6821260,3555,3555,3555,3555,0
|
|
20241028,100500,6821260,3555,3555,3555,3555,0
|
|
20241028,100400,6821260,3555,3555,3555,3555,0
|
|
20241028,100300,6821260,3555,3555,3555,3555,0
|
|
20241028,100200,6821260,3555,3555,3555,3555,0
|
|
20241028,100100,6821260,3555,3555,3555,3555,0
|
|
20241028,100000,6821260,3555,3555,3555,3555,40
|
|
20241028,095900,6679060,3560,3560,3560,3560,0
|
|
20241028,095800,6679060,3560,3560,3560,3560,0
|
|
20241028,095700,6679060,3560,3560,3560,3560,0
|
|
20241028,095600,6679060,3560,3560,3560,3560,0
|
|
20241028,095500,6679060,3560,3560,3560,3560,0
|
|
20241028,095400,6679060,3560,3560,3560,3560,0
|
|
20241028,095300,6679060,3560,3560,3560,3560,0
|
|
20241028,095200,6679060,3560,3560,3560,3560,0
|
|
20241028,095100,6679060,3560,3560,3560,3560,28
|
|
20241028,095000,6579380,3560,3560,3560,3560,10
|
|
20241028,094900,6543780,3560,3560,3560,3560,0
|
|
20241028,094800,6543780,3560,3560,3560,3560,44
|
|
20241028,094700,6387140,3565,3565,3565,3565,0
|
|
20241028,094600,6387140,3565,3565,3565,3565,0
|
|
20241028,094500,6387140,3565,3565,3565,3565,11
|
|
20241028,094400,6347925,3565,3565,3565,3565,0
|
|
20241028,094300,6347925,3565,3565,3565,3565,3
|
|
20241028,094200,6337230,3560,3560,3560,3560,5
|
|
20241028,094100,6319430,3565,3560,3565,3560,5
|
|
20241028,094000,6301625,3565,3565,3565,3565,110
|
|
20241028,093900,5909475,3565,3565,3565,3565,0
|
|
20241028,093800,5909475,3565,3565,3565,3565,10
|
|
20241028,093700,5873825,3565,3565,3565,3565,43
|
|
20241028,093600,5720530,3565,3565,3565,3565,10
|
|
20241028,093500,5684880,3565,3565,3565,3565,0
|
|
20241028,093400,5684880,3565,3565,3565,3565,0
|
|
20241028,093300,5684880,3565,3565,3565,3565,4
|
|
20241028,093200,5670620,3560,3560,3560,3560,0
|
|
20241028,093100,5670620,3560,3560,3560,3560,0
|
|
20241028,093000,5670620,3560,3560,3560,3560,50
|
|
20241028,092900,5492620,3570,3570,3570,3570,0
|
|
20241028,092800,5492620,3570,3570,3570,3570,0
|
|
20241028,092700,5492620,3570,3570,3570,3570,0
|
|
20241028,092600,5492620,3570,3570,3570,3570,0
|
|
20241028,092500,5492620,3570,3570,3570,3570,0
|
|
20241028,092400,5492620,3570,3570,3570,3570,0
|
|
20241028,092300,5492620,3570,3570,3570,3570,0
|
|
20241028,092200,5492620,3570,3570,3570,3570,14
|
|
20241028,092100,5442640,3560,3560,3560,3560,63
|
|
20241028,092000,5218360,3550,3550,3550,3550,0
|
|
20241028,091900,5218360,3550,3550,3550,3550,0
|
|
20241028,091800,5218360,3550,3550,3550,3550,0
|
|
20241028,091700,5218360,3550,3550,3550,3550,0
|
|
20241028,091600,5218360,3550,3550,3550,3550,0
|
|
20241028,091500,5218360,3550,3550,3550,3550,0
|
|
20241028,091400,5218360,3550,3550,3550,3550,0
|
|
20241028,091300,5218360,3550,3550,3550,3550,0
|
|
20241028,091200,5218360,3550,3550,3550,3550,0
|
|
20241028,091100,5218360,3550,3550,3550,3550,0
|
|
20241028,091000,5218360,3550,3560,3560,3550,157
|
|
20241028,090900,4660810,3545,3545,3545,3545,0
|
|
20241028,090800,4660810,3545,3545,3545,3545,20
|
|
20241028,090700,4589910,3545,3545,3545,3545,0
|
|
20241028,090600,4589910,3545,3545,3545,3545,0
|
|
20241028,090500,4589910,3545,3545,3545,3545,4
|
|
20241028,090400,4575730,3545,3545,3545,3545,0
|
|
20241028,090300,4575730,3545,3570,3570,3545,931
|
|
20241028,090200,1257470,3580,3580,3580,3580,0
|
|
20241028,090100,1257470,3580,3580,3580,3580,8
|
|
20241028,090000,1228830,3575,3570,3575,3570,344
|