623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,192000,150702970,5570,5570,5570,5570,335
|
|
20241007,191900,150702970,5570,5570,5570,5570,0
|
|
20241007,191800,150702970,5570,5570,5570,5570,0
|
|
20241007,191700,150702970,5570,5570,5570,5570,0
|
|
20241007,191600,150702970,5570,5570,5570,5570,0
|
|
20241007,191500,150702970,5570,5570,5570,5570,0
|
|
20241007,191400,150702970,5570,5570,5570,5570,0
|
|
20241007,191300,150702970,5570,5570,5570,5570,0
|
|
20241007,191200,150702970,5570,5570,5570,5570,0
|
|
20241007,191100,150702970,5570,5570,5570,5570,0
|
|
20241007,191000,150702970,5570,5570,5570,5570,0
|
|
20241007,190900,150702970,5570,5570,5570,5570,0
|
|
20241007,190800,150702970,5570,5570,5570,5570,0
|
|
20241007,190700,150702970,5570,5570,5570,5570,0
|
|
20241007,190600,150702970,5570,5570,5570,5570,0
|
|
20241007,190500,150702970,5570,5570,5570,5570,0
|
|
20241007,190400,150702970,5570,5570,5570,5570,0
|
|
20241007,190300,150702970,5570,5570,5570,5570,0
|
|
20241007,190200,150702970,5570,5570,5570,5570,0
|
|
20241007,190100,150702970,5570,5570,5570,5570,0
|
|
20241007,190000,150702970,5570,5570,5570,5570,0
|
|
20241007,185900,150702970,5570,5570,5570,5570,0
|
|
20241007,185800,150702970,5570,5570,5570,5570,0
|
|
20241007,185700,150702970,5570,5570,5570,5570,0
|
|
20241007,185600,150702970,5570,5570,5570,5570,0
|
|
20241007,185500,150702970,5570,5570,5570,5570,0
|
|
20241007,185400,150702970,5570,5570,5570,5570,0
|
|
20241007,185300,150702970,5570,5570,5570,5570,0
|
|
20241007,185200,150702970,5570,5570,5570,5570,0
|
|
20241007,185100,150702970,5570,5570,5570,5570,0
|
|
20241007,185000,150702970,5570,5570,5570,5570,335
|
|
20241007,184900,150702970,5570,5570,5570,5570,0
|
|
20241007,184800,150702970,5570,5570,5570,5570,0
|
|
20241007,184700,150702970,5570,5570,5570,5570,0
|
|
20241007,184600,150702970,5570,5570,5570,5570,0
|
|
20241007,184500,150702970,5570,5570,5570,5570,0
|
|
20241007,184400,150702970,5570,5570,5570,5570,0
|
|
20241007,184300,150702970,5570,5570,5570,5570,0
|
|
20241007,184200,150702970,5570,5570,5570,5570,0
|
|
20241007,184100,150702970,5570,5570,5570,5570,0
|
|
20241007,184000,150702970,5570,5570,5570,5570,0
|
|
20241007,183900,150702970,5570,5570,5570,5570,0
|
|
20241007,183800,150702970,5570,5570,5570,5570,0
|
|
20241007,183700,150702970,5570,5570,5570,5570,0
|
|
20241007,183600,150702970,5570,5570,5570,5570,0
|
|
20241007,183500,150702970,5570,5570,5570,5570,0
|
|
20241007,183400,150702970,5570,5570,5570,5570,0
|
|
20241007,183300,150702970,5570,5570,5570,5570,0
|
|
20241007,183200,150702970,5570,5570,5570,5570,0
|
|
20241007,183100,150702970,5570,5570,5570,5570,0
|
|
20241007,183000,150702970,5570,5570,5570,5570,0
|
|
20241007,182900,150702970,5570,5570,5570,5570,0
|
|
20241007,182800,150702970,5570,5570,5570,5570,0
|
|
20241007,182700,150702970,5570,5570,5570,5570,0
|
|
20241007,182600,150702970,5570,5570,5570,5570,0
|
|
20241007,182500,150702970,5570,5570,5570,5570,0
|
|
20241007,182400,150702970,5570,5570,5570,5570,0
|
|
20241007,182300,150702970,5570,5570,5570,5570,0
|
|
20241007,182200,150702970,5570,5570,5570,5570,0
|
|
20241007,182100,150702970,5570,5570,5570,5570,0
|
|
20241007,182000,150702970,5570,5570,5570,5570,335
|
|
20241007,181900,150702970,5570,5570,5570,5570,0
|
|
20241007,181800,150702970,5570,5570,5570,5570,0
|
|
20241007,181700,150702970,5570,5570,5570,5570,0
|
|
20241007,181600,150702970,5570,5570,5570,5570,0
|
|
20241007,181500,150702970,5570,5570,5570,5570,0
|
|
20241007,181400,150702970,5570,5570,5570,5570,0
|
|
20241007,181300,150702970,5570,5570,5570,5570,0
|
|
20241007,181200,150702970,5570,5570,5570,5570,0
|
|
20241007,181100,150702970,5570,5570,5570,5570,0
|
|
20241007,181000,150702970,5570,5570,5570,5570,0
|
|
20241007,180900,150702970,5570,5570,5570,5570,0
|
|
20241007,180800,150702970,5570,5570,5570,5570,0
|
|
20241007,180700,150702970,5570,5570,5570,5570,0
|
|
20241007,180600,150702970,5570,5570,5570,5570,0
|
|
20241007,180500,150702970,5570,5570,5570,5570,0
|
|
20241007,180400,150702970,5570,5570,5570,5570,0
|
|
20241007,180300,150702970,5570,5570,5570,5570,0
|
|
20241007,180200,150702970,5570,5570,5570,5570,0
|
|
20241007,180100,150702970,5570,5570,5570,5570,0
|
|
20241007,180000,150702970,5570,5570,5570,5570,0
|
|
20241007,175900,150702970,5570,5570,5570,5570,0
|
|
20241007,175800,150702970,5570,5570,5570,5570,0
|
|
20241007,175700,150702970,5570,5570,5570,5570,0
|
|
20241007,175600,150702970,5570,5570,5570,5570,0
|
|
20241007,175500,150702970,5570,5570,5570,5570,0
|
|
20241007,175400,150702970,5570,5570,5570,5570,0
|
|
20241007,175300,150702970,5570,5570,5570,5570,0
|
|
20241007,175200,150702970,5570,5570,5570,5570,0
|
|
20241007,175100,150702970,5570,5570,5570,5570,0
|
|
20241007,175000,150702970,5570,5570,5570,5570,335
|
|
20241007,174900,150702970,5570,5570,5570,5570,0
|
|
20241007,174800,150702970,5570,5570,5570,5570,0
|
|
20241007,174700,150702970,5570,5570,5570,5570,0
|
|
20241007,174600,150702970,5570,5570,5570,5570,0
|
|
20241007,174500,150702970,5570,5570,5570,5570,0
|
|
20241007,174400,150702970,5570,5570,5570,5570,0
|
|
20241007,174300,150702970,5570,5570,5570,5570,0
|
|
20241007,174200,150702970,5570,5570,5570,5570,0
|
|
20241007,174100,150702970,5570,5570,5570,5570,0
|
|
20241007,174000,150702970,5570,5570,5570,5570,0
|
|
20241007,173900,150702970,5570,5570,5570,5570,0
|
|
20241007,173800,150702970,5570,5570,5570,5570,0
|
|
20241007,173700,150702970,5570,5570,5570,5570,0
|
|
20241007,173600,150702970,5570,5570,5570,5570,0
|
|
20241007,173500,150702970,5570,5570,5570,5570,0
|
|
20241007,173400,150702970,5570,5570,5570,5570,0
|
|
20241007,173300,150702970,5570,5570,5570,5570,0
|
|
20241007,173200,150702970,5570,5570,5570,5570,0
|
|
20241007,173100,150702970,5570,5570,5570,5570,0
|
|
20241007,173000,150702970,5570,5570,5570,5570,0
|
|
20241007,172900,150702970,5570,5570,5570,5570,0
|
|
20241007,172800,150702970,5570,5570,5570,5570,0
|
|
20241007,172700,150702970,5570,5570,5570,5570,0
|
|
20241007,172600,150702970,5570,5570,5570,5570,0
|
|
20241007,172500,150702970,5570,5570,5570,5570,0
|
|
20241007,172400,150702970,5570,5570,5570,5570,0
|
|
20241007,172300,150702970,5570,5570,5570,5570,0
|
|
20241007,172200,150702970,5570,5570,5570,5570,0
|
|
20241007,172100,150702970,5570,5570,5570,5570,0
|
|
20241007,172000,150702970,5570,5570,5570,5570,335
|
|
20241007,171900,150702970,5570,5570,5570,5570,0
|
|
20241007,171800,150702970,5570,5570,5570,5570,0
|
|
20241007,171700,150702970,5570,5570,5570,5570,0
|
|
20241007,171600,150702970,5570,5570,5570,5570,0
|
|
20241007,171500,150702970,5570,5570,5570,5570,0
|
|
20241007,171400,150702970,5570,5570,5570,5570,0
|
|
20241007,171300,150702970,5570,5570,5570,5570,0
|
|
20241007,171200,150702970,5570,5570,5570,5570,0
|
|
20241007,171100,150702970,5570,5570,5570,5570,0
|
|
20241007,171000,150702970,5570,5570,5570,5570,0
|
|
20241007,170900,150702970,5570,5570,5570,5570,0
|
|
20241007,170800,150702970,5570,5570,5570,5570,0
|
|
20241007,170700,150702970,5570,5570,5570,5570,0
|
|
20241007,170600,150702970,5570,5570,5570,5570,0
|
|
20241007,170500,150702970,5570,5570,5570,5570,0
|
|
20241007,170400,150702970,5570,5570,5570,5570,0
|
|
20241007,170300,150702970,5570,5570,5570,5570,0
|
|
20241007,170200,150702970,5570,5570,5570,5570,0
|
|
20241007,170100,150702970,5570,5570,5570,5570,0
|
|
20241007,170000,150702970,5570,5570,5570,5570,0
|
|
20241007,165900,150702970,5570,5570,5570,5570,0
|
|
20241007,165800,150702970,5570,5570,5570,5570,0
|
|
20241007,165700,150702970,5570,5570,5570,5570,0
|
|
20241007,165600,150702970,5570,5570,5570,5570,0
|
|
20241007,165500,150702970,5570,5570,5570,5570,0
|
|
20241007,165400,150702970,5570,5570,5570,5570,0
|
|
20241007,165300,150702970,5570,5570,5570,5570,0
|
|
20241007,165200,150702970,5570,5570,5570,5570,0
|
|
20241007,165100,150702970,5570,5570,5570,5570,0
|
|
20241007,165000,150702970,5570,5570,5570,5570,335
|
|
20241007,164900,150702970,5570,5570,5570,5570,0
|
|
20241007,164800,150702970,5570,5570,5570,5570,0
|
|
20241007,164700,150702970,5570,5570,5570,5570,0
|
|
20241007,164600,150702970,5570,5570,5570,5570,0
|
|
20241007,164500,150702970,5570,5570,5570,5570,0
|
|
20241007,164400,150702970,5570,5570,5570,5570,0
|
|
20241007,164300,150702970,5570,5570,5570,5570,0
|
|
20241007,164200,150702970,5570,5570,5570,5570,0
|
|
20241007,164100,150702970,5570,5570,5570,5570,0
|
|
20241007,164000,150702970,5570,5570,5570,5570,0
|
|
20241007,163900,150702970,5570,5570,5570,5570,0
|
|
20241007,163800,150702970,5570,5570,5570,5570,0
|
|
20241007,163700,150702970,5570,5570,5570,5570,0
|
|
20241007,163600,150702970,5570,5570,5570,5570,0
|
|
20241007,163500,150702970,5570,5570,5570,5570,0
|
|
20241007,163400,150702970,5570,5570,5570,5570,0
|
|
20241007,163300,150702970,5570,5570,5570,5570,0
|
|
20241007,163200,150702970,5570,5570,5570,5570,0
|
|
20241007,163100,150702970,5570,5570,5570,5570,0
|
|
20241007,163000,150702970,5570,5570,5570,5570,0
|
|
20241007,162900,150702970,5570,5570,5570,5570,0
|
|
20241007,162800,150702970,5570,5570,5570,5570,0
|
|
20241007,162700,150702970,5570,5570,5570,5570,0
|
|
20241007,162600,150702970,5570,5570,5570,5570,0
|
|
20241007,162500,150702970,5570,5570,5570,5570,0
|
|
20241007,162400,150702970,5570,5570,5570,5570,0
|
|
20241007,162300,150702970,5570,5570,5570,5570,0
|
|
20241007,162200,150702970,5570,5570,5570,5570,0
|
|
20241007,162100,150702970,5570,5570,5570,5570,0
|
|
20241007,162000,150702970,5570,5570,5570,5570,335
|
|
20241007,161900,150702970,5570,5570,5570,5570,0
|
|
20241007,161800,150702970,5570,5570,5570,5570,0
|
|
20241007,161700,150702970,5570,5570,5570,5570,0
|
|
20241007,161600,150702970,5570,5570,5570,5570,0
|
|
20241007,161500,150702970,5570,5570,5570,5570,0
|
|
20241007,161400,150702970,5570,5570,5570,5570,0
|
|
20241007,161300,150702970,5570,5570,5570,5570,0
|
|
20241007,161200,150702970,5570,5570,5570,5570,0
|
|
20241007,161100,150702970,5570,5570,5570,5570,0
|
|
20241007,161000,150702970,5570,5570,5570,5570,0
|
|
20241007,160900,150702970,5570,5570,5570,5570,0
|
|
20241007,160800,150702970,5570,5570,5570,5570,0
|
|
20241007,160700,150702970,5570,5570,5570,5570,0
|
|
20241007,160600,150702970,5570,5570,5570,5570,0
|
|
20241007,160500,150702970,5570,5570,5570,5570,0
|
|
20241007,160400,150702970,5570,5570,5570,5570,0
|
|
20241007,160300,150702970,5570,5570,5570,5570,0
|
|
20241007,160200,150702970,5570,5570,5570,5570,0
|
|
20241007,160100,150702970,5570,5570,5570,5570,0
|
|
20241007,160000,150702970,5570,5570,5570,5570,0
|
|
20241007,155900,150702970,5570,5570,5570,5570,0
|
|
20241007,155800,150702970,5570,5570,5570,5570,0
|
|
20241007,155700,150702970,5570,5570,5570,5570,0
|
|
20241007,155600,150702970,5570,5570,5570,5570,0
|
|
20241007,155500,150702970,5570,5570,5570,5570,0
|
|
20241007,155400,150702970,5570,5570,5570,5570,0
|
|
20241007,155300,150702970,5570,5570,5570,5570,0
|
|
20241007,155200,150702970,5570,5570,5570,5570,0
|
|
20241007,155100,150702970,5570,5570,5570,5570,0
|
|
20241007,155000,150702970,5570,5570,5570,5570,335
|
|
20241007,154900,150702970,5570,5570,5570,5570,0
|
|
20241007,154800,150702970,5570,5570,5570,5570,0
|
|
20241007,154700,150702970,5570,5570,5570,5570,0
|
|
20241007,154600,150702970,5570,5570,5570,5570,0
|
|
20241007,154500,150702970,5570,5570,5570,5570,0
|
|
20241007,154400,150702970,5570,5570,5570,5570,0
|
|
20241007,154300,150702970,5570,5570,5570,5570,0
|
|
20241007,154200,150702970,5570,5570,5570,5570,0
|
|
20241007,154100,150702970,5570,5570,5570,5570,0
|
|
20241007,154000,150702970,5570,5570,5570,5570,0
|
|
20241007,153900,150702970,5570,5570,5570,5570,0
|
|
20241007,153800,150702970,5570,5570,5570,5570,0
|
|
20241007,153700,150702970,5570,5570,5570,5570,0
|
|
20241007,153600,150702970,5570,5570,5570,5570,0
|
|
20241007,153500,150702970,5570,5570,5570,5570,0
|
|
20241007,153400,150702970,5570,5570,5570,5570,0
|
|
20241007,153300,150702970,5570,5570,5570,5570,0
|
|
20241007,153200,150702970,5570,5570,5570,5570,0
|
|
20241007,153100,150702970,5570,5570,5570,5570,0
|
|
20241007,153000,150702970,5570,5570,5570,5570,335
|
|
20241007,152900,148837020,5580,5580,5580,5580,0
|
|
20241007,152800,148837020,5580,5580,5580,5580,0
|
|
20241007,152700,148837020,5580,5580,5580,5580,0
|
|
20241007,152600,148837020,5580,5580,5580,5580,0
|
|
20241007,152500,148837020,5580,5580,5580,5580,0
|
|
20241007,152400,148837020,5580,5580,5580,5580,0
|
|
20241007,152300,148837020,5580,5580,5580,5580,0
|
|
20241007,152200,148837020,5580,5580,5580,5580,0
|
|
20241007,152100,148837020,5580,5580,5580,5580,0
|
|
20241007,152000,148837020,5580,5580,5580,5580,0
|
|
20241007,151900,148837020,5580,5580,5580,5580,313
|
|
20241007,151800,147090480,5590,5590,5590,5590,0
|
|
20241007,151700,147090480,5590,5590,5590,5590,0
|
|
20241007,151600,147090480,5590,5590,5590,5590,0
|
|
20241007,151500,147090480,5590,5590,5590,5590,0
|
|
20241007,151400,147090480,5590,5590,5590,5590,0
|
|
20241007,151300,147090480,5590,5590,5590,5590,0
|
|
20241007,151200,147090480,5590,5590,5590,5590,0
|
|
20241007,151100,147090480,5590,5590,5590,5590,0
|
|
20241007,151000,147090480,5590,5590,5590,5590,0
|
|
20241007,150900,147090480,5590,5590,5590,5590,0
|
|
20241007,150800,147090480,5590,5590,5590,5590,0
|
|
20241007,150700,147090480,5590,5590,5590,5590,0
|
|
20241007,150600,147090480,5590,5590,5590,5590,0
|
|
20241007,150500,147090480,5590,5590,5590,5590,0
|
|
20241007,150400,147090480,5590,5590,5590,5590,0
|
|
20241007,150300,147090480,5590,5590,5590,5590,0
|
|
20241007,150200,147090480,5590,5590,5590,5590,0
|
|
20241007,150100,147090480,5590,5590,5590,5590,0
|
|
20241007,150000,147090480,5590,5590,5590,5590,0
|
|
20241007,145900,147090480,5590,5590,5590,5590,0
|
|
20241007,145800,147090480,5590,5590,5590,5590,0
|
|
20241007,145700,147090480,5590,5590,5590,5590,0
|
|
20241007,145600,147090480,5590,5590,5590,5590,0
|
|
20241007,145500,147090480,5590,5590,5590,5590,1
|
|
20241007,145400,147084890,5590,5590,5590,5590,1
|
|
20241007,145300,147079300,5580,5580,5580,5580,0
|
|
20241007,145200,147079300,5580,5580,5580,5580,0
|
|
20241007,145100,147079300,5580,5580,5580,5580,220
|
|
20241007,145000,145851700,5590,5590,5590,5590,0
|
|
20241007,144900,145851700,5590,5590,5590,5590,0
|
|
20241007,144800,145851700,5590,5590,5590,5590,0
|
|
20241007,144700,145851700,5590,5590,5590,5590,0
|
|
20241007,144600,145851700,5590,5590,5590,5590,0
|
|
20241007,144500,145851700,5590,5590,5590,5590,0
|
|
20241007,144400,145851700,5590,5590,5590,5590,0
|
|
20241007,144300,145851700,5590,5590,5590,5590,0
|
|
20241007,144200,145851700,5590,5590,5590,5590,0
|
|
20241007,144100,145851700,5590,5590,5590,5590,0
|
|
20241007,144000,145851700,5590,5590,5590,5590,0
|
|
20241007,143900,145851700,5590,5590,5590,5590,0
|
|
20241007,143800,145851700,5590,5590,5590,5590,0
|
|
20241007,143700,145851700,5590,5590,5590,5590,0
|
|
20241007,143600,145851700,5590,5590,5590,5590,0
|
|
20241007,143500,145851700,5590,5590,5590,5590,0
|
|
20241007,143400,145851700,5590,5590,5590,5590,1
|
|
20241007,143300,145846110,5570,5580,5580,5570,800
|
|
20241007,143200,141383100,5590,5590,5590,5590,0
|
|
20241007,143100,141383100,5590,5590,5590,5590,0
|
|
20241007,143000,141383100,5590,5590,5590,5590,0
|
|
20241007,142900,141383100,5590,5590,5590,5590,0
|
|
20241007,142800,141383100,5590,5590,5590,5590,0
|
|
20241007,142700,141383100,5590,5590,5590,5590,0
|
|
20241007,142600,141383100,5590,5590,5590,5590,0
|
|
20241007,142500,141383100,5590,5590,5590,5590,0
|
|
20241007,142400,141383100,5590,5590,5590,5590,1
|
|
20241007,142300,141377510,5580,5580,5580,5580,0
|
|
20241007,142200,141377510,5580,5580,5580,5580,0
|
|
20241007,142100,141377510,5580,5580,5580,5580,0
|
|
20241007,142000,141377510,5580,5580,5580,5580,0
|
|
20241007,141900,141377510,5580,5580,5580,5580,194
|
|
20241007,141800,140294990,5590,5590,5590,5590,0
|
|
20241007,141700,140294990,5590,5590,5590,5590,0
|
|
20241007,141600,140294990,5590,5580,5590,5580,22
|
|
20241007,141500,140172220,5590,5590,5590,5590,0
|
|
20241007,141400,140172220,5590,5590,5590,5590,0
|
|
20241007,141300,140172220,5590,5590,5590,5590,0
|
|
20241007,141200,140172220,5590,5590,5590,5590,0
|
|
20241007,141100,140172220,5590,5590,5590,5590,0
|
|
20241007,141000,140172220,5590,5590,5590,5590,0
|
|
20241007,140900,140172220,5590,5590,5590,5590,0
|
|
20241007,140800,140172220,5590,5590,5590,5590,0
|
|
20241007,140700,140172220,5590,5590,5590,5590,0
|
|
20241007,140600,140172220,5590,5590,5590,5590,0
|
|
20241007,140500,140172220,5590,5590,5590,5590,0
|
|
20241007,140400,140172220,5590,5590,5590,5590,0
|
|
20241007,140300,140172220,5590,5590,5590,5590,0
|
|
20241007,140200,140172220,5590,5590,5590,5590,1523
|
|
20241007,140100,131658650,5590,5590,5590,5590,236
|
|
20241007,140000,130339410,5590,5590,5590,5590,0
|
|
20241007,135900,130339410,5590,5590,5590,5590,0
|
|
20241007,135800,130339410,5590,5590,5590,5590,0
|
|
20241007,135700,130339410,5590,5590,5590,5590,0
|
|
20241007,135600,130339410,5590,5590,5590,5590,100
|
|
20241007,135500,129780410,5590,5590,5590,5590,0
|
|
20241007,135400,129780410,5590,5590,5590,5590,5
|
|
20241007,135300,129752460,5590,5590,5590,5590,1
|
|
20241007,135200,129746870,5580,5580,5580,5580,0
|
|
20241007,135100,129746870,5580,5580,5580,5580,182
|
|
20241007,135000,128731310,5590,5580,5590,5580,2
|
|
20241007,134900,128720140,5590,5590,5590,5590,0
|
|
20241007,134800,128720140,5590,5590,5590,5590,0
|
|
20241007,134700,128720140,5590,5590,5590,5590,103
|
|
20241007,134600,128144370,5580,5580,5580,5580,1
|
|
20241007,134500,128138790,5590,5590,5590,5590,0
|
|
20241007,134400,128138790,5590,5590,5590,5590,0
|
|
20241007,134300,128138790,5590,5590,5590,5590,0
|
|
20241007,134200,128138790,5590,5590,5590,5590,0
|
|
20241007,134100,128138790,5590,5590,5590,5590,0
|
|
20241007,134000,128138790,5590,5590,5590,5590,0
|
|
20241007,133900,128138790,5590,5590,5590,5590,0
|
|
20241007,133800,128138790,5590,5590,5590,5590,0
|
|
20241007,133700,128138790,5590,5590,5590,5590,0
|
|
20241007,133600,128138790,5590,5590,5590,5590,0
|
|
20241007,133500,128138790,5590,5590,5590,5590,0
|
|
20241007,133400,128138790,5590,5590,5590,5590,0
|
|
20241007,133300,128138790,5590,5590,5590,5590,0
|
|
20241007,133200,128138790,5590,5590,5590,5590,0
|
|
20241007,133100,128138790,5590,5590,5590,5590,0
|
|
20241007,133000,128138790,5590,5590,5590,5590,0
|
|
20241007,132900,128138790,5590,5590,5590,5590,0
|
|
20241007,132800,128138790,5590,5590,5590,5590,0
|
|
20241007,132700,128138790,5590,5590,5590,5590,0
|
|
20241007,132600,128138790,5590,5590,5590,5590,0
|
|
20241007,132500,128138790,5590,5590,5590,5590,0
|
|
20241007,132400,128138790,5590,5590,5590,5590,0
|
|
20241007,132300,128138790,5590,5590,5590,5590,1
|
|
20241007,132200,128133200,5570,5570,5570,5570,0
|
|
20241007,132100,128133200,5570,5570,5570,5570,3
|
|
20241007,132000,128116490,5570,5570,5570,5570,0
|
|
20241007,131900,128116490,5570,5570,5570,5570,0
|
|
20241007,131800,128116490,5570,5570,5570,5570,0
|
|
20241007,131700,128116490,5570,5570,5570,5570,0
|
|
20241007,131600,128116490,5570,5570,5570,5570,76
|
|
20241007,131500,127693170,5600,5600,5600,5600,0
|
|
20241007,131400,127693170,5600,5600,5600,5600,0
|
|
20241007,131300,127693170,5600,5600,5600,5600,0
|
|
20241007,131200,127693170,5600,5570,5600,5570,172
|
|
20241007,131100,126731950,5570,5570,5570,5570,4
|
|
20241007,131000,126709670,5580,5570,5580,5570,103
|
|
20241007,130900,126135460,5570,5580,5580,5570,7
|
|
20241007,130800,126096460,5570,5570,5570,5570,52
|
|
20241007,130700,125806820,5570,5570,5570,5570,53
|
|
20241007,130600,125511610,5580,5570,5580,5570,70
|
|
20241007,130500,125121700,5580,5570,5580,5570,107
|
|
20241007,130400,124525700,5570,5570,5570,5570,54
|
|
20241007,130300,124224920,5580,5570,5580,5570,4
|
|
20241007,130200,124202630,5570,5570,5570,5570,53
|
|
20241007,130100,123907420,5580,5580,5580,5580,0
|
|
20241007,130000,123907420,5580,5580,5580,5580,2935
|
|
20241007,125900,107530120,5580,5580,5580,5580,55
|
|
20241007,125800,107223220,5580,5580,5580,5580,107
|
|
20241007,125700,106626160,5580,5580,5580,5580,3
|
|
20241007,125600,106609420,5580,5580,5580,5580,53
|
|
20241007,125500,106313680,5580,5580,5580,5580,56
|
|
20241007,125400,106001200,5600,5600,5600,5600,0
|
|
20241007,125300,106001200,5600,5580,5600,5580,4058
|
|
20241007,125200,83357520,5580,5580,5580,5580,108
|
|
20241007,125100,82754880,5580,5580,5580,5580,3
|
|
20241007,125000,82738140,5580,5580,5580,5580,157
|
|
20241007,124900,81862080,5580,5580,5580,5580,105
|
|
20241007,124800,81276180,5580,5580,5580,5580,53
|
|
20241007,124700,80980440,5590,5590,5590,5590,3
|
|
20241007,124600,80963670,5600,5580,5600,5580,57
|
|
20241007,124500,80645570,5580,5580,5580,5580,0
|
|
20241007,124400,80645570,5580,5580,5580,5580,3
|
|
20241007,124300,80628830,5600,5600,5600,5600,0
|
|
20241007,124200,80628830,5600,5600,5600,5570,6185
|
|
20241007,124100,46122730,5630,5630,5630,5630,0
|
|
20241007,124000,46122730,5630,5590,5630,5590,372
|
|
20241007,123900,44043150,5590,5580,5590,5580,1002
|
|
20241007,123800,38451980,5590,5590,5590,5580,161
|
|
20241007,123700,37553560,5580,5580,5580,5580,104
|
|
20241007,123600,36973240,5580,5580,5580,5580,57
|
|
20241007,123500,36655180,5590,5590,5590,5590,0
|
|
20241007,123400,36655180,5590,5590,5590,5590,0
|
|
20241007,123300,36655180,5590,5590,5590,5590,1
|
|
20241007,123200,36649590,5580,5580,5580,5580,132
|
|
20241007,123100,35913030,5590,5580,5590,5580,105
|
|
20241007,123000,35327120,5580,5580,5580,5580,108
|
|
20241007,122900,34724480,5580,5580,5580,5580,53
|
|
20241007,122800,34428740,5590,5590,5590,5590,0
|
|
20241007,122700,34428740,5590,5590,5590,5590,0
|
|
20241007,122600,34428740,5590,5590,5590,5580,6
|
|
20241007,122500,34395210,5590,5590,5590,5590,3
|
|
20241007,122400,34378440,5590,5580,5590,5580,55
|
|
20241007,122300,34071530,5580,5580,5580,5580,52
|
|
20241007,122200,33781370,5580,5580,5580,5580,58
|
|
20241007,122100,33457730,5580,5580,5580,5580,0
|
|
20241007,122000,33457730,5580,5580,5580,5580,53
|
|
20241007,121900,33161990,5580,5580,5580,5580,53
|
|
20241007,121800,32866250,5580,5580,5580,5580,56
|
|
20241007,121700,32553770,5580,5580,5580,5580,53
|
|
20241007,121600,32258030,5580,5580,5580,5580,57
|
|
20241007,121500,31939970,5580,5580,5580,5580,0
|
|
20241007,121400,31939970,5580,5580,5580,5580,56
|
|
20241007,121300,31627490,5580,5580,5580,5580,54
|
|
20241007,121200,31326170,5580,5580,5580,5580,56
|
|
20241007,121100,31013690,5580,5580,5580,5580,129
|
|
20241007,121000,30293870,5580,5580,5580,5580,55
|
|
20241007,120900,29986970,5580,5580,5580,5580,1
|
|
20241007,120800,29981390,5580,5580,5580,5580,107
|
|
20241007,120700,29384330,5580,5580,5580,5580,52
|
|
20241007,120600,29094170,5580,5580,5580,5580,58
|
|
20241007,120500,28770530,5580,5580,5580,5580,54
|
|
20241007,120400,28469210,5590,5580,5590,5580,107
|
|
20241007,120300,27872140,5580,5580,5580,5580,24
|
|
20241007,120200,27738220,5580,5580,5590,5580,60
|
|
20241007,120100,27403370,5580,5580,5580,5580,49
|
|
20241007,120000,27129950,5590,5590,5590,5590,0
|
|
20241007,115900,27129950,5590,5580,5590,5580,56
|
|
20241007,115800,26817460,5580,5590,5590,5580,52
|
|
20241007,115700,26526790,5590,5590,5590,5590,1
|
|
20241007,115600,26521200,5580,5580,5580,5580,1174
|
|
20241007,115500,19970280,5590,5590,5590,5590,0
|
|
20241007,115400,19970280,5590,5590,5590,5590,0
|
|
20241007,115300,19970280,5590,5590,5590,5590,0
|
|
20241007,115200,19970280,5590,5590,5590,5590,0
|
|
20241007,115100,19970280,5590,5590,5590,5590,0
|
|
20241007,115000,19970280,5590,5590,5590,5590,0
|
|
20241007,114900,19970280,5590,5590,5590,5590,0
|
|
20241007,114800,19970280,5590,5590,5590,5590,0
|
|
20241007,114700,19970280,5590,5590,5590,5590,3
|
|
20241007,114600,19953510,5590,5590,5590,5590,0
|
|
20241007,114500,19953510,5590,5590,5590,5590,106
|
|
20241007,114400,19360970,5590,5590,5590,5590,53
|
|
20241007,114300,19064700,5590,5590,5590,5590,4
|
|
20241007,114200,19042340,5590,5590,5590,5590,0
|
|
20241007,114100,19042340,5590,5590,5590,5590,0
|
|
20241007,114000,19042340,5590,5590,5590,5590,2
|
|
20241007,113900,19031160,5590,5590,5590,5590,0
|
|
20241007,113800,19031160,5590,5590,5590,5590,0
|
|
20241007,113700,19031160,5590,5590,5590,5590,0
|
|
20241007,113600,19031160,5590,5590,5590,5590,0
|
|
20241007,113500,19031160,5590,5590,5590,5590,0
|
|
20241007,113400,19031160,5590,5590,5590,5590,0
|
|
20241007,113300,19031160,5590,5590,5590,5590,0
|
|
20241007,113200,19031160,5590,5590,5590,5590,0
|
|
20241007,113100,19031160,5590,5590,5590,5590,0
|
|
20241007,113000,19031160,5590,5590,5590,5590,0
|
|
20241007,112900,19031160,5590,5590,5590,5590,0
|
|
20241007,112800,19031160,5590,5590,5590,5590,0
|
|
20241007,112700,19031160,5590,5590,5590,5590,0
|
|
20241007,112600,19031160,5590,5590,5590,5590,0
|
|
20241007,112500,19031160,5590,5590,5590,5590,1
|
|
20241007,112400,19025570,5590,5590,5590,5590,1
|
|
20241007,112300,19019980,5580,5580,5580,5580,0
|
|
20241007,112200,19019980,5580,5580,5580,5580,87
|
|
20241007,112100,18534520,5580,5580,5580,5580,0
|
|
20241007,112000,18534520,5580,5580,5580,5580,0
|
|
20241007,111900,18534520,5580,5590,5590,5580,579
|
|
20241007,111800,15303690,5580,5580,5580,5580,641
|
|
20241007,111700,11726910,5590,5590,5590,5590,0
|
|
20241007,111600,11726910,5590,5600,5600,5590,102
|
|
20241007,111500,11156720,5590,5590,5590,5590,0
|
|
20241007,111400,11156720,5590,5590,5590,5590,0
|
|
20241007,111300,11156720,5590,5590,5590,5590,1
|
|
20241007,111200,11151130,5600,5600,5600,5600,1
|
|
20241007,111100,11145530,5590,5590,5590,5590,0
|
|
20241007,111000,11145530,5590,5590,5590,5590,0
|
|
20241007,110900,11145530,5590,5590,5590,5590,0
|
|
20241007,110800,11145530,5590,5590,5590,5590,300
|
|
20241007,110700,9468530,5580,5580,5580,5580,0
|
|
20241007,110600,9468530,5580,5590,5590,5580,5
|
|
20241007,110500,9440590,5600,5600,5600,5600,291
|
|
20241007,110400,7810990,5600,5600,5600,5600,0
|
|
20241007,110300,7810990,5600,5600,5600,5600,0
|
|
20241007,110200,7810990,5600,5600,5600,5600,0
|
|
20241007,110100,7810990,5600,5600,5600,5600,0
|
|
20241007,110000,7810990,5600,5600,5600,5600,100
|
|
20241007,105900,7250990,5600,5600,5600,5600,0
|
|
20241007,105800,7250990,5600,5600,5600,5600,0
|
|
20241007,105700,7250990,5600,5600,5600,5600,0
|
|
20241007,105600,7250990,5600,5600,5600,5600,0
|
|
20241007,105500,7250990,5600,5600,5600,5600,0
|
|
20241007,105400,7250990,5600,5600,5600,5600,0
|
|
20241007,105300,7250990,5600,5600,5600,5600,0
|
|
20241007,105200,7250990,5600,5600,5600,5600,0
|
|
20241007,105100,7250990,5600,5600,5600,5600,0
|
|
20241007,105000,7250990,5600,5600,5600,5600,0
|
|
20241007,104900,7250990,5600,5600,5600,5600,0
|
|
20241007,104800,7250990,5600,5610,5610,5600,3
|
|
20241007,104700,7234170,5640,5640,5640,5640,0
|
|
20241007,104600,7234170,5640,5640,5640,5640,0
|
|
20241007,104500,7234170,5640,5640,5640,5640,0
|
|
20241007,104400,7234170,5640,5640,5640,5640,0
|
|
20241007,104300,7234170,5640,5640,5640,5640,0
|
|
20241007,104200,7234170,5640,5640,5640,5640,0
|
|
20241007,104100,7234170,5640,5640,5640,5640,0
|
|
20241007,104000,7234170,5640,5640,5640,5640,0
|
|
20241007,103900,7234170,5640,5640,5640,5640,0
|
|
20241007,103800,7234170,5640,5640,5640,5640,0
|
|
20241007,103700,7234170,5640,5640,5640,5640,0
|
|
20241007,103600,7234170,5640,5640,5640,5640,0
|
|
20241007,103500,7234170,5640,5640,5640,5640,0
|
|
20241007,103400,7234170,5640,5640,5640,5640,0
|
|
20241007,103300,7234170,5640,5640,5640,5640,0
|
|
20241007,103200,7234170,5640,5640,5640,5640,0
|
|
20241007,103100,7234170,5640,5640,5640,5640,0
|
|
20241007,103000,7234170,5640,5620,5640,5620,3
|
|
20241007,102900,7217280,5640,5640,5640,5640,0
|
|
20241007,102800,7217280,5640,5640,5640,5640,0
|
|
20241007,102700,7217280,5640,5640,5640,5640,0
|
|
20241007,102600,7217280,5640,5640,5640,5640,0
|
|
20241007,102500,7217280,5640,5640,5640,5640,0
|
|
20241007,102400,7217280,5640,5640,5640,5640,0
|
|
20241007,102300,7217280,5640,5640,5640,5640,0
|
|
20241007,102200,7217280,5640,5640,5640,5640,0
|
|
20241007,102100,7217280,5640,5640,5640,5640,0
|
|
20241007,102000,7217280,5640,5640,5640,5640,0
|
|
20241007,101900,7217280,5640,5640,5640,5640,0
|
|
20241007,101800,7217280,5640,5640,5640,5640,0
|
|
20241007,101700,7217280,5640,5640,5640,5640,0
|
|
20241007,101600,7217280,5640,5640,5640,5640,0
|
|
20241007,101500,7217280,5640,5640,5640,5640,0
|
|
20241007,101400,7217280,5640,5640,5640,5640,0
|
|
20241007,101300,7217280,5640,5640,5640,5640,0
|
|
20241007,101200,7217280,5640,5640,5640,5640,0
|
|
20241007,101100,7217280,5640,5640,5640,5640,0
|
|
20241007,101000,7217280,5640,5640,5640,5640,0
|
|
20241007,100900,7217280,5640,5640,5640,5640,0
|
|
20241007,100800,7217280,5640,5640,5640,5640,0
|
|
20241007,100700,7217280,5640,5640,5640,5640,2
|
|
20241007,100600,7206000,5640,5640,5640,5640,0
|
|
20241007,100500,7206000,5640,5640,5640,5640,0
|
|
20241007,100400,7206000,5640,5640,5640,5640,1
|
|
20241007,100300,7200360,5640,5640,5640,5640,0
|
|
20241007,100200,7200360,5640,5640,5640,5640,0
|
|
20241007,100100,7200360,5640,5640,5640,5640,0
|
|
20241007,100000,7200360,5640,5640,5640,5640,0
|
|
20241007,095900,7200360,5640,5640,5640,5640,0
|
|
20241007,095800,7200360,5640,5640,5640,5640,0
|
|
20241007,095700,7200360,5640,5640,5640,5640,0
|
|
20241007,095600,7200360,5640,5640,5640,5640,0
|
|
20241007,095500,7200360,5640,5600,5640,5600,102
|
|
20241007,095400,6629080,5640,5640,5640,5640,0
|
|
20241007,095300,6629080,5640,5640,5640,5640,0
|
|
20241007,095200,6629080,5640,5640,5640,5640,0
|
|
20241007,095100,6629080,5640,5640,5640,5640,0
|
|
20241007,095000,6629080,5640,5640,5640,5640,0
|
|
20241007,094900,6629080,5640,5640,5640,5640,1
|
|
20241007,094800,6623440,5630,5630,5630,5630,0
|
|
20241007,094700,6623440,5630,5630,5630,5630,0
|
|
20241007,094600,6623440,5630,5640,5640,5590,39
|
|
20241007,094500,6405240,5640,5590,5640,5590,61
|
|
20241007,094400,6064150,5640,5600,5640,5590,104
|
|
20241007,094300,5482370,5600,5600,5650,5590,33
|
|
20241007,094200,5297570,5650,5650,5650,5650,0
|
|
20241007,094100,5297570,5650,5650,5650,5650,0
|
|
20241007,094000,5297570,5650,5650,5650,5650,0
|
|
20241007,093900,5297570,5650,5640,5650,5640,797
|
|
20241007,093800,802480,5640,5640,5640,5640,14
|
|
20241007,093700,723520,5640,5640,5640,5640,0
|
|
20241007,093600,723520,5640,5640,5640,5640,0
|
|
20241007,093500,723520,5640,5640,5640,5640,1
|
|
20241007,093400,717880,5590,5590,5590,5590,10
|
|
20241007,093300,661980,5650,5610,5650,5610,40
|
|
20241007,093200,436690,5610,5600,5610,5600,60
|
|
20241007,093100,100650,5600,5600,5600,5600,1
|
|
20241007,093000,95050,5600,5600,5600,5600,0
|
|
20241007,092900,95050,5600,5600,5600,5600,0
|
|
20241007,092800,95050,5600,5600,5600,5600,0
|
|
20241007,092700,95050,5600,5600,5600,5600,0
|
|
20241007,092600,95050,5600,5600,5600,5600,0
|
|
20241007,092500,95050,5600,5600,5600,5600,0
|
|
20241007,092400,95050,5600,5600,5600,5600,0
|
|
20241007,092300,95050,5600,5600,5600,5600,0
|
|
20241007,092200,95050,5600,5600,5600,5600,1
|
|
20241007,092100,89450,5600,5600,5600,5600,0
|
|
20241007,092000,89450,5600,5600,5600,5600,0
|
|
20241007,091900,89450,5600,5600,5600,5600,0
|
|
20241007,091800,89450,5600,5600,5600,5600,0
|
|
20241007,091700,89450,5600,5600,5600,5600,1
|
|
20241007,091600,83850,5590,5590,5590,5590,0
|
|
20241007,091500,83850,5590,5590,5590,5590,0
|
|
20241007,091400,83850,5590,5590,5590,5590,0
|
|
20241007,091300,83850,5590,5590,5590,5590,0
|
|
20241007,091200,83850,5590,5590,5590,5590,0
|
|
20241007,091100,83850,5590,5590,5590,5590,0
|
|
20241007,091000,83850,5590,5590,5590,5590,0
|
|
20241007,090900,83850,5590,5590,5590,5590,0
|
|
20241007,090800,83850,5590,5590,5590,5590,0
|
|
20241007,090700,83850,5590,5590,5590,5590,0
|
|
20241007,090600,83850,5590,5590,5590,5590,0
|
|
20241007,090500,83850,5590,5590,5590,5590,0
|
|
20241007,090400,83850,5590,5590,5590,5590,0
|
|
20241007,090300,83850,5590,5590,5590,5590,0
|
|
20241007,090200,83850,5590,5590,5590,5590,0
|
|
20241007,090100,83850,5590,5590,5590,5590,2
|
|
20241007,090000,72670,5590,5590,5590,5590,13
|