575 lines
26 KiB
CSV
575 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,183200,34512090,5130,5130,5130,5130,197
|
|
20241007,183100,34512090,5130,5130,5130,5130,0
|
|
20241007,183000,34512090,5130,5130,5130,5130,0
|
|
20241007,182900,34512090,5130,5130,5130,5130,0
|
|
20241007,182800,34512090,5130,5130,5130,5130,0
|
|
20241007,182700,34512090,5130,5130,5130,5130,0
|
|
20241007,182600,34512090,5130,5130,5130,5130,0
|
|
20241007,182500,34512090,5130,5130,5130,5130,0
|
|
20241007,182400,34512090,5130,5130,5130,5130,0
|
|
20241007,182300,34512090,5130,5130,5130,5130,0
|
|
20241007,182200,34512090,5130,5130,5130,5130,0
|
|
20241007,182100,34512090,5130,5130,5130,5130,0
|
|
20241007,182000,34512090,5130,5130,5130,5130,0
|
|
20241007,181900,34512090,5130,5130,5130,5130,0
|
|
20241007,181800,34512090,5130,5130,5130,5130,0
|
|
20241007,181700,34512090,5130,5130,5130,5130,0
|
|
20241007,181600,34512090,5130,5130,5130,5130,0
|
|
20241007,181500,34512090,5130,5130,5130,5130,0
|
|
20241007,181400,34512090,5130,5130,5130,5130,0
|
|
20241007,181300,34512090,5130,5130,5130,5130,0
|
|
20241007,181200,34512090,5130,5130,5130,5130,0
|
|
20241007,181100,34512090,5130,5130,5130,5130,0
|
|
20241007,181000,34512090,5130,5130,5130,5130,0
|
|
20241007,180900,34512090,5130,5130,5130,5130,0
|
|
20241007,180800,34512090,5130,5130,5130,5130,0
|
|
20241007,180700,34512090,5130,5130,5130,5130,0
|
|
20241007,180600,34512090,5130,5130,5130,5130,0
|
|
20241007,180500,34512090,5130,5130,5130,5130,0
|
|
20241007,180400,34512090,5130,5130,5130,5130,0
|
|
20241007,180300,34512090,5130,5130,5130,5130,0
|
|
20241007,180200,34512090,5130,5130,5130,5130,197
|
|
20241007,180100,34512090,5130,5130,5130,5130,0
|
|
20241007,180000,34512090,5130,5130,5130,5130,0
|
|
20241007,175900,34512090,5130,5130,5130,5130,0
|
|
20241007,175800,34512090,5130,5130,5130,5130,0
|
|
20241007,175700,34512090,5130,5130,5130,5130,0
|
|
20241007,175600,34512090,5130,5130,5130,5130,0
|
|
20241007,175500,34512090,5130,5130,5130,5130,0
|
|
20241007,175400,34512090,5130,5130,5130,5130,0
|
|
20241007,175300,34512090,5130,5130,5130,5130,0
|
|
20241007,175200,34512090,5130,5130,5130,5130,0
|
|
20241007,175100,34512090,5130,5130,5130,5130,0
|
|
20241007,175000,34512090,5130,5130,5130,5130,0
|
|
20241007,174900,34512090,5130,5130,5130,5130,0
|
|
20241007,174800,34512090,5130,5130,5130,5130,0
|
|
20241007,174700,34512090,5130,5130,5130,5130,0
|
|
20241007,174600,34512090,5130,5130,5130,5130,0
|
|
20241007,174500,34512090,5130,5130,5130,5130,0
|
|
20241007,174400,34512090,5130,5130,5130,5130,0
|
|
20241007,174300,34512090,5130,5130,5130,5130,0
|
|
20241007,174200,34512090,5130,5130,5130,5130,0
|
|
20241007,174100,34512090,5130,5130,5130,5130,0
|
|
20241007,174000,34512090,5130,5130,5130,5130,0
|
|
20241007,173900,34512090,5130,5130,5130,5130,0
|
|
20241007,173800,34512090,5130,5130,5130,5130,0
|
|
20241007,173700,34512090,5130,5130,5130,5130,0
|
|
20241007,173600,34512090,5130,5130,5130,5130,0
|
|
20241007,173500,34512090,5130,5130,5130,5130,0
|
|
20241007,173400,34512090,5130,5130,5130,5130,0
|
|
20241007,173300,34512090,5130,5130,5130,5130,0
|
|
20241007,173200,34512090,5130,5130,5130,5130,197
|
|
20241007,173100,34512090,5130,5130,5130,5130,0
|
|
20241007,173000,34512090,5130,5130,5130,5130,0
|
|
20241007,172900,34512090,5130,5130,5130,5130,0
|
|
20241007,172800,34512090,5130,5130,5130,5130,0
|
|
20241007,172700,34512090,5130,5130,5130,5130,0
|
|
20241007,172600,34512090,5130,5130,5130,5130,0
|
|
20241007,172500,34512090,5130,5130,5130,5130,0
|
|
20241007,172400,34512090,5130,5130,5130,5130,0
|
|
20241007,172300,34512090,5130,5130,5130,5130,0
|
|
20241007,172200,34512090,5130,5130,5130,5130,0
|
|
20241007,172100,34512090,5130,5130,5130,5130,0
|
|
20241007,172000,34512090,5130,5130,5130,5130,0
|
|
20241007,171900,34512090,5130,5130,5130,5130,0
|
|
20241007,171800,34512090,5130,5130,5130,5130,0
|
|
20241007,171700,34512090,5130,5130,5130,5130,0
|
|
20241007,171600,34512090,5130,5130,5130,5130,0
|
|
20241007,171500,34512090,5130,5130,5130,5130,0
|
|
20241007,171400,34512090,5130,5130,5130,5130,0
|
|
20241007,171300,34512090,5130,5130,5130,5130,0
|
|
20241007,171200,34512090,5130,5130,5130,5130,0
|
|
20241007,171100,34512090,5130,5130,5130,5130,0
|
|
20241007,171000,34512090,5130,5130,5130,5130,0
|
|
20241007,170900,34512090,5130,5130,5130,5130,0
|
|
20241007,170800,34512090,5130,5130,5130,5130,0
|
|
20241007,170700,34512090,5130,5130,5130,5130,0
|
|
20241007,170600,34512090,5130,5130,5130,5130,0
|
|
20241007,170500,34512090,5130,5130,5130,5130,0
|
|
20241007,170400,34512090,5130,5130,5130,5130,0
|
|
20241007,170300,34512090,5130,5130,5130,5130,0
|
|
20241007,170200,34512090,5130,5130,5130,5130,197
|
|
20241007,170100,34512090,5130,5130,5130,5130,0
|
|
20241007,170000,34512090,5130,5130,5130,5130,0
|
|
20241007,165900,34512090,5130,5130,5130,5130,0
|
|
20241007,165800,34512090,5130,5130,5130,5130,0
|
|
20241007,165700,34512090,5130,5130,5130,5130,0
|
|
20241007,165600,34512090,5130,5130,5130,5130,0
|
|
20241007,165500,34512090,5130,5130,5130,5130,0
|
|
20241007,165400,34512090,5130,5130,5130,5130,0
|
|
20241007,165300,34512090,5130,5130,5130,5130,0
|
|
20241007,165200,34512090,5130,5130,5130,5130,0
|
|
20241007,165100,34512090,5130,5130,5130,5130,0
|
|
20241007,165000,34512090,5130,5130,5130,5130,0
|
|
20241007,164900,34512090,5130,5130,5130,5130,0
|
|
20241007,164800,34512090,5130,5130,5130,5130,0
|
|
20241007,164700,34512090,5130,5130,5130,5130,0
|
|
20241007,164600,34512090,5130,5130,5130,5130,0
|
|
20241007,164500,34512090,5130,5130,5130,5130,0
|
|
20241007,164400,34512090,5130,5130,5130,5130,0
|
|
20241007,164300,34512090,5130,5130,5130,5130,0
|
|
20241007,164200,34512090,5130,5130,5130,5130,0
|
|
20241007,164100,34512090,5130,5130,5130,5130,0
|
|
20241007,164000,34512090,5130,5130,5130,5130,0
|
|
20241007,163900,34512090,5130,5130,5130,5130,0
|
|
20241007,163800,34512090,5130,5130,5130,5130,0
|
|
20241007,163700,34512090,5130,5130,5130,5130,0
|
|
20241007,163600,34512090,5130,5130,5130,5130,0
|
|
20241007,163500,34512090,5130,5130,5130,5130,0
|
|
20241007,163400,34512090,5130,5130,5130,5130,0
|
|
20241007,163300,34512090,5130,5130,5130,5130,0
|
|
20241007,163200,34512090,5130,5130,5130,5130,197
|
|
20241007,163100,34512090,5130,5130,5130,5130,0
|
|
20241007,163000,34512090,5130,5130,5130,5130,0
|
|
20241007,162900,34512090,5130,5130,5130,5130,0
|
|
20241007,162800,34512090,5130,5130,5130,5130,0
|
|
20241007,162700,34512090,5130,5130,5130,5130,0
|
|
20241007,162600,34512090,5130,5130,5130,5130,0
|
|
20241007,162500,34512090,5130,5130,5130,5130,0
|
|
20241007,162400,34512090,5130,5130,5130,5130,0
|
|
20241007,162300,34512090,5130,5130,5130,5130,0
|
|
20241007,162200,34512090,5130,5130,5130,5130,0
|
|
20241007,162100,34512090,5130,5130,5130,5130,0
|
|
20241007,162000,34512090,5130,5130,5130,5130,0
|
|
20241007,161900,34512090,5130,5130,5130,5130,0
|
|
20241007,161800,34512090,5130,5130,5130,5130,0
|
|
20241007,161700,34512090,5130,5130,5130,5130,0
|
|
20241007,161600,34512090,5130,5130,5130,5130,0
|
|
20241007,161500,34512090,5130,5130,5130,5130,0
|
|
20241007,161400,34512090,5130,5130,5130,5130,0
|
|
20241007,161300,34512090,5130,5130,5130,5130,0
|
|
20241007,161200,34512090,5130,5130,5130,5130,0
|
|
20241007,161100,34512090,5130,5130,5130,5130,0
|
|
20241007,161000,34512090,5130,5130,5130,5130,0
|
|
20241007,160900,34512090,5130,5130,5130,5130,0
|
|
20241007,160800,34512090,5130,5130,5130,5130,0
|
|
20241007,160700,34512090,5130,5130,5130,5130,0
|
|
20241007,160600,34512090,5130,5130,5130,5130,0
|
|
20241007,160500,34512090,5130,5130,5130,5130,0
|
|
20241007,160400,34512090,5130,5130,5130,5130,0
|
|
20241007,160300,34512090,5130,5130,5130,5130,0
|
|
20241007,160200,34512090,5130,5130,5130,5130,197
|
|
20241007,160100,34512090,5130,5130,5130,5130,0
|
|
20241007,160000,34512090,5130,5130,5130,5130,0
|
|
20241007,155900,34512090,5130,5130,5130,5130,0
|
|
20241007,155800,34512090,5130,5130,5130,5130,0
|
|
20241007,155700,34512090,5130,5130,5130,5130,0
|
|
20241007,155600,34512090,5130,5130,5130,5130,0
|
|
20241007,155500,34512090,5130,5130,5130,5130,0
|
|
20241007,155400,34512090,5130,5130,5130,5130,0
|
|
20241007,155300,34512090,5130,5130,5130,5130,0
|
|
20241007,155200,34512090,5130,5130,5130,5130,0
|
|
20241007,155100,34512090,5130,5130,5130,5130,0
|
|
20241007,155000,34512090,5130,5130,5130,5130,0
|
|
20241007,154900,34512090,5130,5130,5130,5130,0
|
|
20241007,154800,34512090,5130,5130,5130,5130,0
|
|
20241007,154700,34512090,5130,5130,5130,5130,0
|
|
20241007,154600,34512090,5130,5130,5130,5130,0
|
|
20241007,154500,34512090,5130,5130,5130,5130,0
|
|
20241007,154400,34512090,5130,5130,5130,5130,0
|
|
20241007,154300,34512090,5130,5130,5130,5130,0
|
|
20241007,154200,34512090,5130,5130,5130,5130,0
|
|
20241007,154100,34512090,5130,5130,5130,5130,0
|
|
20241007,154000,34512090,5130,5130,5130,5130,0
|
|
20241007,153900,34512090,5130,5130,5130,5130,0
|
|
20241007,153800,34512090,5130,5130,5130,5130,0
|
|
20241007,153700,34512090,5130,5130,5130,5130,0
|
|
20241007,153600,34512090,5130,5130,5130,5130,0
|
|
20241007,153500,34512090,5130,5130,5130,5130,0
|
|
20241007,153400,34512090,5130,5130,5130,5130,0
|
|
20241007,153300,34512090,5130,5130,5130,5130,0
|
|
20241007,153200,34512090,5130,5130,5130,5130,197
|
|
20241007,153100,34512090,5130,5130,5130,5130,0
|
|
20241007,153000,34512090,5130,5130,5130,5130,197
|
|
20241007,152900,33501480,5120,5120,5120,5120,0
|
|
20241007,152800,33501480,5120,5120,5120,5120,0
|
|
20241007,152700,33501480,5120,5120,5120,5120,0
|
|
20241007,152600,33501480,5120,5120,5120,5120,0
|
|
20241007,152500,33501480,5120,5120,5120,5120,0
|
|
20241007,152400,33501480,5120,5120,5120,5120,0
|
|
20241007,152300,33501480,5120,5120,5120,5120,0
|
|
20241007,152200,33501480,5120,5120,5120,5120,0
|
|
20241007,152100,33501480,5120,5120,5120,5120,0
|
|
20241007,152000,33501480,5120,5120,5120,5120,0
|
|
20241007,151900,33501480,5120,5120,5120,5120,5
|
|
20241007,151800,33475880,5120,5120,5120,5120,5
|
|
20241007,151700,33450280,5120,5120,5120,5120,600
|
|
20241007,151600,30378280,5130,5130,5130,5130,0
|
|
20241007,151500,30378280,5130,5130,5130,5130,0
|
|
20241007,151400,30378280,5130,5130,5130,5130,0
|
|
20241007,151300,30378280,5130,5130,5130,5130,1
|
|
20241007,151200,30373150,5120,5120,5120,5120,0
|
|
20241007,151100,30373150,5120,5120,5120,5120,0
|
|
20241007,151000,30373150,5120,5120,5120,5120,0
|
|
20241007,150900,30373150,5120,5120,5120,5120,0
|
|
20241007,150800,30373150,5120,5120,5120,5120,0
|
|
20241007,150700,30373150,5120,5120,5120,5120,0
|
|
20241007,150600,30373150,5120,5120,5120,5120,0
|
|
20241007,150500,30373150,5120,5120,5120,5120,0
|
|
20241007,150400,30373150,5120,5120,5120,5120,0
|
|
20241007,150300,30373150,5120,5120,5120,5120,0
|
|
20241007,150200,30373150,5120,5120,5120,5120,0
|
|
20241007,150100,30373150,5120,5120,5120,5120,0
|
|
20241007,150000,30373150,5120,5120,5120,5120,2
|
|
20241007,145900,30362910,5120,5120,5120,5120,1
|
|
20241007,145800,30357790,5120,5120,5120,5120,1
|
|
20241007,145700,30352670,5130,5130,5130,5130,0
|
|
20241007,145600,30352670,5130,5130,5130,5130,0
|
|
20241007,145500,30352670,5130,5130,5130,5130,0
|
|
20241007,145400,30352670,5130,5130,5130,5130,0
|
|
20241007,145300,30352670,5130,5130,5130,5130,0
|
|
20241007,145200,30352670,5130,5130,5130,5130,0
|
|
20241007,145100,30352670,5130,5130,5130,5130,0
|
|
20241007,145000,30352670,5130,5130,5130,5130,41
|
|
20241007,144900,30142340,5120,5130,5130,5120,143
|
|
20241007,144800,29410160,5130,5130,5130,5130,0
|
|
20241007,144700,29410160,5130,5130,5130,5130,0
|
|
20241007,144600,29410160,5130,5130,5130,5130,0
|
|
20241007,144500,29410160,5130,5130,5130,5130,0
|
|
20241007,144400,29410160,5130,5130,5130,5130,0
|
|
20241007,144300,29410160,5130,5130,5130,5130,0
|
|
20241007,144200,29410160,5130,5130,5130,5130,0
|
|
20241007,144100,29410160,5130,5130,5130,5130,490
|
|
20241007,144000,26896460,5130,5130,5130,5130,0
|
|
20241007,143900,26896460,5130,5130,5130,5130,0
|
|
20241007,143800,26896460,5130,5130,5130,5130,0
|
|
20241007,143700,26896460,5130,5130,5130,5130,0
|
|
20241007,143600,26896460,5130,5130,5130,5130,0
|
|
20241007,143500,26896460,5130,5130,5130,5130,0
|
|
20241007,143400,26896460,5130,5130,5130,5130,0
|
|
20241007,143300,26896460,5130,5130,5130,5130,0
|
|
20241007,143200,26896460,5130,5130,5130,5130,4
|
|
20241007,143100,26875940,5120,5120,5120,5120,0
|
|
20241007,143000,26875940,5120,5120,5120,5120,0
|
|
20241007,142900,26875940,5120,5120,5120,5120,0
|
|
20241007,142800,26875940,5120,5120,5120,5120,0
|
|
20241007,142700,26875940,5120,5120,5120,5120,0
|
|
20241007,142600,26875940,5120,5120,5120,5120,0
|
|
20241007,142500,26875940,5120,5120,5120,5120,0
|
|
20241007,142400,26875940,5120,5120,5120,5120,0
|
|
20241007,142300,26875940,5120,5120,5120,5120,0
|
|
20241007,142200,26875940,5120,5120,5120,5120,0
|
|
20241007,142100,26875940,5120,5120,5120,5120,0
|
|
20241007,142000,26875940,5120,5120,5120,5120,0
|
|
20241007,141900,26875940,5120,5120,5120,5120,0
|
|
20241007,141800,26875940,5120,5120,5120,5120,0
|
|
20241007,141700,26875940,5120,5120,5120,5120,0
|
|
20241007,141600,26875940,5120,5120,5120,5120,0
|
|
20241007,141500,26875940,5120,5120,5120,5120,0
|
|
20241007,141400,26875940,5120,5120,5120,5120,0
|
|
20241007,141300,26875940,5120,5120,5120,5120,0
|
|
20241007,141200,26875940,5120,5120,5120,5120,0
|
|
20241007,141100,26875940,5120,5120,5120,5120,0
|
|
20241007,141000,26875940,5120,5120,5120,5120,0
|
|
20241007,140900,26875940,5120,5120,5120,5120,1
|
|
20241007,140800,26870820,5120,5120,5120,5120,1
|
|
20241007,140700,26865700,5120,5120,5120,5120,1
|
|
20241007,140600,26860580,5130,5130,5130,5130,600
|
|
20241007,140500,23782580,5130,5130,5130,5130,0
|
|
20241007,140400,23782580,5130,5130,5130,5130,0
|
|
20241007,140300,23782580,5130,5130,5130,5130,0
|
|
20241007,140200,23782580,5130,5130,5130,5130,100
|
|
20241007,140100,23269580,5120,5120,5120,5120,0
|
|
20241007,140000,23269580,5120,5120,5120,5120,0
|
|
20241007,135900,23269580,5120,5120,5120,5120,1
|
|
20241007,135800,23264460,5130,5130,5130,5130,0
|
|
20241007,135700,23264460,5130,5130,5130,5130,10
|
|
20241007,135600,23213160,5130,5130,5130,5130,0
|
|
20241007,135500,23213160,5130,5130,5130,5130,0
|
|
20241007,135400,23213160,5130,5130,5130,5130,0
|
|
20241007,135300,23213160,5130,5130,5130,5130,0
|
|
20241007,135200,23213160,5130,5130,5130,5130,0
|
|
20241007,135100,23213160,5130,5130,5130,5130,0
|
|
20241007,135000,23213160,5130,5130,5130,5130,100
|
|
20241007,134900,22700160,5130,5130,5130,5130,0
|
|
20241007,134800,22700160,5130,5130,5130,5130,0
|
|
20241007,134700,22700160,5130,5130,5130,5130,0
|
|
20241007,134600,22700160,5130,5130,5130,5130,0
|
|
20241007,134500,22700160,5130,5130,5130,5130,0
|
|
20241007,134400,22700160,5130,5130,5130,5130,100
|
|
20241007,134300,22187160,5130,5130,5130,5130,0
|
|
20241007,134200,22187160,5130,5130,5130,5130,0
|
|
20241007,134100,22187160,5130,5130,5130,5130,200
|
|
20241007,134000,21161160,5130,5130,5130,5130,0
|
|
20241007,133900,21161160,5130,5130,5130,5130,4
|
|
20241007,133800,21140640,5120,5120,5120,5120,0
|
|
20241007,133700,21140640,5120,5120,5120,5120,0
|
|
20241007,133600,21140640,5120,5120,5120,5120,0
|
|
20241007,133500,21140640,5120,5120,5120,5120,0
|
|
20241007,133400,21140640,5120,5120,5120,5120,0
|
|
20241007,133300,21140640,5120,5120,5120,5120,0
|
|
20241007,133200,21140640,5120,5120,5120,5120,0
|
|
20241007,133100,21140640,5120,5120,5120,5120,526
|
|
20241007,133000,18447520,5130,5130,5130,5130,0
|
|
20241007,132900,18447520,5130,5130,5130,5130,0
|
|
20241007,132800,18447520,5130,5130,5130,5130,0
|
|
20241007,132700,18447520,5130,5130,5130,5130,0
|
|
20241007,132600,18447520,5130,5130,5130,5130,100
|
|
20241007,132500,17934520,5120,5120,5120,5120,0
|
|
20241007,132400,17934520,5120,5120,5120,5120,0
|
|
20241007,132300,17934520,5120,5120,5120,5120,0
|
|
20241007,132200,17934520,5120,5120,5120,5120,0
|
|
20241007,132100,17934520,5120,5120,5120,5120,0
|
|
20241007,132000,17934520,5120,5120,5120,5120,0
|
|
20241007,131900,17934520,5120,5120,5120,5120,1
|
|
20241007,131800,17929400,5120,5120,5120,5120,1
|
|
20241007,131700,17924280,5120,5120,5120,5120,1
|
|
20241007,131600,17919160,5120,5120,5120,5120,52
|
|
20241007,131500,17652920,5110,5110,5110,5110,0
|
|
20241007,131400,17652920,5110,5110,5110,5110,0
|
|
20241007,131300,17652920,5110,5110,5110,5110,1
|
|
20241007,131200,17647810,5120,5120,5120,5120,0
|
|
20241007,131100,17647810,5120,5120,5120,5120,0
|
|
20241007,131000,17647810,5120,5120,5120,5120,0
|
|
20241007,130900,17647810,5120,5120,5120,5120,0
|
|
20241007,130800,17647810,5120,5120,5120,5120,0
|
|
20241007,130700,17647810,5120,5120,5120,5120,0
|
|
20241007,130600,17647810,5120,5120,5120,5120,0
|
|
20241007,130500,17647810,5120,5120,5120,5120,0
|
|
20241007,130400,17647810,5120,5120,5120,5120,0
|
|
20241007,130300,17647810,5120,5120,5120,5120,0
|
|
20241007,130200,17647810,5120,5110,5120,5110,8
|
|
20241007,130100,17606880,5110,5110,5110,5110,0
|
|
20241007,130000,17606880,5110,5110,5110,5110,1
|
|
20241007,125900,17601770,5100,5100,5100,5100,0
|
|
20241007,125800,17601770,5100,5100,5100,5100,0
|
|
20241007,125700,17601770,5100,5100,5100,5100,0
|
|
20241007,125600,17601770,5100,5100,5100,5100,1
|
|
20241007,125500,17596670,5110,5110,5110,5110,0
|
|
20241007,125400,17596670,5110,5110,5110,5110,1
|
|
20241007,125300,17591560,5100,5100,5100,5100,0
|
|
20241007,125200,17591560,5100,5100,5100,5100,0
|
|
20241007,125100,17591560,5100,5100,5100,5100,0
|
|
20241007,125000,17591560,5100,5100,5100,5100,0
|
|
20241007,124900,17591560,5100,5100,5100,5100,0
|
|
20241007,124800,17591560,5100,5100,5100,5100,0
|
|
20241007,124700,17591560,5100,5100,5100,5100,0
|
|
20241007,124600,17591560,5100,5100,5100,5100,0
|
|
20241007,124500,17591560,5100,5100,5100,5100,0
|
|
20241007,124400,17591560,5100,5100,5100,5100,0
|
|
20241007,124300,17591560,5100,5100,5100,5100,0
|
|
20241007,124200,17591560,5100,5100,5100,5100,0
|
|
20241007,124100,17591560,5100,5100,5100,5100,0
|
|
20241007,124000,17591560,5100,5100,5100,5100,0
|
|
20241007,123900,17591560,5100,5100,5100,5100,0
|
|
20241007,123800,17591560,5100,5100,5100,5100,0
|
|
20241007,123700,17591560,5100,5100,5100,5100,0
|
|
20241007,123600,17591560,5100,5100,5100,5100,0
|
|
20241007,123500,17591560,5100,5100,5100,5100,0
|
|
20241007,123400,17591560,5100,5100,5100,5100,110
|
|
20241007,123300,17030560,5100,5100,5100,5100,0
|
|
20241007,123200,17030560,5100,5100,5100,5100,0
|
|
20241007,123100,17030560,5100,5100,5100,5100,0
|
|
20241007,123000,17030560,5100,5100,5100,5100,0
|
|
20241007,122900,17030560,5100,5100,5100,5100,1
|
|
20241007,122800,17025460,5100,5100,5100,5100,1
|
|
20241007,122700,17020360,5100,5100,5100,5100,1
|
|
20241007,122600,17015260,5110,5110,5110,5110,0
|
|
20241007,122500,17015260,5110,5110,5110,5110,0
|
|
20241007,122400,17015260,5110,5110,5110,5110,2
|
|
20241007,122300,17005040,5120,5120,5120,5120,0
|
|
20241007,122200,17005040,5120,5120,5120,5120,0
|
|
20241007,122100,17005040,5120,5120,5120,5120,0
|
|
20241007,122000,17005040,5120,5120,5120,5120,0
|
|
20241007,121900,17005040,5120,5120,5120,5120,0
|
|
20241007,121800,17005040,5120,5120,5120,5120,0
|
|
20241007,121700,17005040,5120,5120,5120,5120,0
|
|
20241007,121600,17005040,5120,5120,5120,5120,0
|
|
20241007,121500,17005040,5120,5120,5120,5120,0
|
|
20241007,121400,17005040,5120,5120,5120,5120,0
|
|
20241007,121300,17005040,5120,5120,5120,5120,0
|
|
20241007,121200,17005040,5120,5120,5120,5120,0
|
|
20241007,121100,17005040,5120,5120,5120,5120,0
|
|
20241007,121000,17005040,5120,5120,5120,5120,0
|
|
20241007,120900,17005040,5120,5120,5120,5120,0
|
|
20241007,120800,17005040,5120,5120,5120,5120,0
|
|
20241007,120700,17005040,5120,5120,5120,5120,0
|
|
20241007,120600,17005040,5120,5120,5120,5120,0
|
|
20241007,120500,17005040,5120,5120,5120,5120,0
|
|
20241007,120400,17005040,5120,5120,5120,5120,0
|
|
20241007,120300,17005040,5120,5120,5120,5120,0
|
|
20241007,120200,17005040,5120,5120,5120,5120,0
|
|
20241007,120100,17005040,5120,5120,5120,5120,0
|
|
20241007,120000,17005040,5120,5120,5120,5120,1
|
|
20241007,115900,16999920,5120,5120,5120,5120,0
|
|
20241007,115800,16999920,5120,5120,5120,5120,2
|
|
20241007,115700,16989680,5110,5110,5110,5110,3
|
|
20241007,115600,16974350,5100,5100,5100,5100,0
|
|
20241007,115500,16974350,5100,5100,5100,5100,0
|
|
20241007,115400,16974350,5100,5100,5100,5100,1
|
|
20241007,115300,16969250,5100,5100,5100,5100,0
|
|
20241007,115200,16969250,5100,5100,5100,5100,0
|
|
20241007,115100,16969250,5100,5100,5100,5100,0
|
|
20241007,115000,16969250,5100,5100,5100,5100,0
|
|
20241007,114900,16969250,5100,5100,5100,5100,0
|
|
20241007,114800,16969250,5100,5100,5100,5100,0
|
|
20241007,114700,16969250,5100,5100,5100,5100,0
|
|
20241007,114600,16969250,5100,5100,5100,5100,1
|
|
20241007,114500,16964150,5100,5100,5100,5100,0
|
|
20241007,114400,16964150,5100,5100,5100,5100,0
|
|
20241007,114300,16964150,5100,5100,5100,5100,0
|
|
20241007,114200,16964150,5100,5100,5100,5100,0
|
|
20241007,114100,16964150,5100,5100,5100,5100,0
|
|
20241007,114000,16964150,5100,5100,5100,5100,0
|
|
20241007,113900,16964150,5100,5110,5110,5100,2
|
|
20241007,113800,16953940,5100,5100,5100,5100,1
|
|
20241007,113700,16948840,5110,5110,5110,5110,1
|
|
20241007,113600,16943730,5100,5100,5100,5100,1
|
|
20241007,113500,16938630,5110,5110,5110,5110,4
|
|
20241007,113400,16918190,5110,5110,5110,5110,0
|
|
20241007,113300,16918190,5110,5110,5110,5110,0
|
|
20241007,113200,16918190,5110,5110,5110,5110,0
|
|
20241007,113100,16918190,5110,5110,5110,5110,0
|
|
20241007,113000,16918190,5110,5110,5110,5110,0
|
|
20241007,112900,16918190,5110,5110,5110,5110,0
|
|
20241007,112800,16918190,5110,5110,5110,5110,0
|
|
20241007,112700,16918190,5110,5110,5110,5110,0
|
|
20241007,112600,16918190,5110,5110,5110,5110,0
|
|
20241007,112500,16918190,5110,5110,5110,5110,0
|
|
20241007,112400,16918190,5110,5110,5110,5110,0
|
|
20241007,112300,16918190,5110,5110,5110,5110,0
|
|
20241007,112200,16918190,5110,5110,5110,5110,0
|
|
20241007,112100,16918190,5110,5110,5110,5110,0
|
|
20241007,112000,16918190,5110,5110,5110,5110,1
|
|
20241007,111900,16913080,5110,5110,5110,5110,0
|
|
20241007,111800,16913080,5110,5110,5110,5110,0
|
|
20241007,111700,16913080,5110,5110,5110,5110,0
|
|
20241007,111600,16913080,5110,5110,5110,5110,0
|
|
20241007,111500,16913080,5110,5110,5110,5110,0
|
|
20241007,111400,16913080,5110,5110,5110,5110,0
|
|
20241007,111300,16913080,5110,5110,5110,5110,0
|
|
20241007,111200,16913080,5110,5110,5110,5110,0
|
|
20241007,111100,16913080,5110,5110,5110,5110,0
|
|
20241007,111000,16913080,5110,5110,5110,5110,0
|
|
20241007,110900,16913080,5110,5110,5110,5110,0
|
|
20241007,110800,16913080,5110,5110,5110,5110,0
|
|
20241007,110700,16913080,5110,5110,5110,5110,0
|
|
20241007,110600,16913080,5110,5110,5110,5110,0
|
|
20241007,110500,16913080,5110,5110,5110,5110,0
|
|
20241007,110400,16913080,5110,5110,5110,5110,0
|
|
20241007,110300,16913080,5110,5110,5110,5110,0
|
|
20241007,110200,16913080,5110,5110,5110,5110,0
|
|
20241007,110100,16913080,5110,5110,5110,5110,0
|
|
20241007,110000,16913080,5110,5110,5110,5110,0
|
|
20241007,105900,16913080,5110,5110,5110,5110,0
|
|
20241007,105800,16913080,5110,5110,5110,5110,0
|
|
20241007,105700,16913080,5110,5110,5110,5110,0
|
|
20241007,105600,16913080,5110,5110,5110,5110,0
|
|
20241007,105500,16913080,5110,5110,5110,5110,0
|
|
20241007,105400,16913080,5110,5110,5110,5110,0
|
|
20241007,105300,16913080,5110,5110,5110,5110,16
|
|
20241007,105200,16831320,5100,5100,5100,5100,0
|
|
20241007,105100,16831320,5100,5100,5100,5100,1
|
|
20241007,105000,16826220,5100,5100,5100,5100,1
|
|
20241007,104900,16821120,5100,5100,5100,5100,1
|
|
20241007,104800,16816020,5100,5100,5100,5100,2
|
|
20241007,104700,16805820,5100,5100,5100,5100,0
|
|
20241007,104600,16805820,5100,5100,5100,5100,0
|
|
20241007,104500,16805820,5100,5100,5100,5100,0
|
|
20241007,104400,16805820,5100,5100,5100,5100,0
|
|
20241007,104300,16805820,5100,5100,5100,5100,0
|
|
20241007,104200,16805820,5100,5100,5100,5100,0
|
|
20241007,104100,16805820,5100,5100,5100,5100,0
|
|
20241007,104000,16805820,5100,5100,5100,5100,0
|
|
20241007,103900,16805820,5100,5100,5100,5100,0
|
|
20241007,103800,16805820,5100,5100,5100,5100,0
|
|
20241007,103700,16805820,5100,5100,5100,5100,0
|
|
20241007,103600,16805820,5100,5100,5100,5100,0
|
|
20241007,103500,16805820,5100,5100,5100,5100,76
|
|
20241007,103400,16418220,5100,5100,5100,5100,0
|
|
20241007,103300,16418220,5100,5100,5100,5100,0
|
|
20241007,103200,16418220,5100,5100,5100,5100,11
|
|
20241007,103100,16362120,5100,5100,5100,5100,0
|
|
20241007,103000,16362120,5100,5100,5100,5100,2
|
|
20241007,102900,16351920,5100,5100,5100,5100,14
|
|
20241007,102800,16280520,5080,5080,5080,5080,0
|
|
20241007,102700,16280520,5080,5080,5080,5080,0
|
|
20241007,102600,16280520,5080,5120,5120,5080,2500
|
|
20241007,102500,3529910,5130,5130,5130,5130,100
|
|
20241007,102400,3016910,5120,5120,5120,5120,0
|
|
20241007,102300,3016910,5120,5120,5120,5120,0
|
|
20241007,102200,3016910,5120,5120,5120,5120,0
|
|
20241007,102100,3016910,5120,5120,5120,5120,0
|
|
20241007,102000,3016910,5120,5120,5120,5120,0
|
|
20241007,101900,3016910,5120,5120,5120,5120,15
|
|
20241007,101800,2940110,5130,5130,5130,5130,0
|
|
20241007,101700,2940110,5130,5130,5130,5130,0
|
|
20241007,101600,2940110,5130,5130,5130,5130,0
|
|
20241007,101500,2940110,5130,5130,5130,5130,0
|
|
20241007,101400,2940110,5130,5130,5130,5130,0
|
|
20241007,101300,2940110,5130,5130,5130,5130,0
|
|
20241007,101200,2940110,5130,5130,5130,5130,32
|
|
20241007,101100,2775950,5130,5130,5130,5130,0
|
|
20241007,101000,2775950,5130,5130,5130,5130,100
|
|
20241007,100900,2262950,5130,5130,5130,5130,20
|
|
20241007,100800,2160350,5120,5120,5120,5120,0
|
|
20241007,100700,2160350,5120,5120,5120,5120,0
|
|
20241007,100600,2160350,5120,5120,5120,5120,0
|
|
20241007,100500,2160350,5120,5120,5120,5120,0
|
|
20241007,100400,2160350,5120,5120,5120,5120,0
|
|
20241007,100300,2160350,5120,5120,5120,5120,0
|
|
20241007,100200,2160350,5120,5120,5120,5120,0
|
|
20241007,100100,2160350,5120,5120,5120,5120,0
|
|
20241007,100000,2160350,5120,5120,5120,5120,0
|
|
20241007,095900,2160350,5120,5120,5120,5120,0
|
|
20241007,095800,2160350,5120,5120,5120,5120,0
|
|
20241007,095700,2160350,5120,5120,5120,5120,0
|
|
20241007,095600,2160350,5120,5120,5120,5120,0
|
|
20241007,095500,2160350,5120,5120,5120,5120,0
|
|
20241007,095400,2160350,5120,5120,5120,5120,0
|
|
20241007,095300,2160350,5120,5120,5120,5120,3
|
|
20241007,095200,2144990,5120,5120,5120,5120,0
|
|
20241007,095100,2144990,5120,5120,5120,5120,0
|
|
20241007,095000,2144990,5120,5120,5120,5120,0
|
|
20241007,094900,2144990,5120,5120,5120,5120,0
|
|
20241007,094800,2144990,5120,5120,5120,5120,0
|
|
20241007,094700,2144990,5120,5120,5120,5120,50
|
|
20241007,094600,1888990,5120,5120,5120,5120,0
|
|
20241007,094500,1888990,5120,5120,5120,5120,0
|
|
20241007,094400,1888990,5120,5120,5120,5120,0
|
|
20241007,094300,1888990,5120,5120,5120,5120,0
|
|
20241007,094200,1888990,5120,5120,5120,5120,0
|
|
20241007,094100,1888990,5120,5120,5120,5120,0
|
|
20241007,094000,1888990,5120,5120,5120,5120,2
|
|
20241007,093900,1878750,5130,5130,5130,5130,11
|
|
20241007,093800,1822320,5120,5120,5120,5120,14
|
|
20241007,093700,1750640,5120,5120,5120,5120,0
|
|
20241007,093600,1750640,5120,5120,5120,5120,0
|
|
20241007,093500,1750640,5120,5120,5120,5120,0
|
|
20241007,093400,1750640,5120,5120,5120,5120,0
|
|
20241007,093300,1750640,5120,5120,5120,5120,0
|
|
20241007,093200,1750640,5120,5120,5120,5120,0
|
|
20241007,093100,1750640,5120,5120,5120,5120,0
|
|
20241007,093000,1750640,5120,5120,5120,5120,0
|
|
20241007,092900,1750640,5120,5120,5120,5120,0
|
|
20241007,092800,1750640,5120,5120,5120,5120,60
|
|
20241007,092700,1443440,5120,5120,5120,5120,0
|
|
20241007,092600,1443440,5120,5120,5120,5120,72
|
|
20241007,092500,1074800,5120,5120,5120,5120,0
|
|
20241007,092400,1074800,5120,5120,5120,5120,0
|
|
20241007,092300,1074800,5120,5120,5120,5120,0
|
|
20241007,092200,1074800,5120,5120,5120,5120,67
|
|
20241007,092100,731760,5120,5120,5120,5120,100
|
|
20241007,092000,219760,5110,5110,5110,5110,0
|
|
20241007,091900,219760,5110,5110,5110,5110,0
|
|
20241007,091800,219760,5110,5110,5110,5110,0
|
|
20241007,091700,219760,5110,5110,5110,5110,0
|
|
20241007,091600,219760,5110,5110,5110,5110,0
|
|
20241007,091500,219760,5110,5110,5110,5110,32
|
|
20241007,091400,56240,5110,5110,5110,5110,0
|
|
20241007,091300,56240,5110,5110,5110,5110,0
|
|
20241007,091200,56240,5110,5110,5110,5110,8
|
|
20241007,091100,15360,5120,5120,5120,5120,3
|
|
20241007,091000,0,5100,5100,5100,5100,0
|
|
20241007,090900,0,5100,5100,5100,5100,0
|
|
20241007,090800,0,5100,5100,5100,5100,0
|
|
20241007,090700,0,5100,5100,5100,5100,0
|
|
20241007,090600,0,5100,5100,5100,5100,0
|
|
20241007,090500,0,5100,5100,5100,5100,0
|
|
20241007,090400,0,5100,5100,5100,5100,0
|
|
20241007,090300,0,5100,5100,5100,5100,0
|
|
20241007,090200,0,5100,5100,5100,5100,0
|
|
20241007,090100,0,5100,5100,5100,5100,0
|
|
20241007,090000,0,5100,5100,5100,5100,0
|