634 lines
29 KiB
CSV
634 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,193100,75400180,5820,5820,5820,5820,921
|
|
20241007,193000,75400180,5820,5820,5820,5820,0
|
|
20241007,192900,75400180,5820,5820,5820,5820,0
|
|
20241007,192800,75400180,5820,5820,5820,5820,0
|
|
20241007,192700,75400180,5820,5820,5820,5820,0
|
|
20241007,192600,75400180,5820,5820,5820,5820,0
|
|
20241007,192500,75400180,5820,5820,5820,5820,0
|
|
20241007,192400,75400180,5820,5820,5820,5820,0
|
|
20241007,192300,75400180,5820,5820,5820,5820,0
|
|
20241007,192200,75400180,5820,5820,5820,5820,0
|
|
20241007,192100,75400180,5820,5820,5820,5820,0
|
|
20241007,192000,75400180,5820,5820,5820,5820,0
|
|
20241007,191900,75400180,5820,5820,5820,5820,0
|
|
20241007,191800,75400180,5820,5820,5820,5820,0
|
|
20241007,191700,75400180,5820,5820,5820,5820,0
|
|
20241007,191600,75400180,5820,5820,5820,5820,0
|
|
20241007,191500,75400180,5820,5820,5820,5820,0
|
|
20241007,191400,75400180,5820,5820,5820,5820,0
|
|
20241007,191300,75400180,5820,5820,5820,5820,0
|
|
20241007,191200,75400180,5820,5820,5820,5820,0
|
|
20241007,191100,75400180,5820,5820,5820,5820,0
|
|
20241007,191000,75400180,5820,5820,5820,5820,0
|
|
20241007,190900,75400180,5820,5820,5820,5820,0
|
|
20241007,190800,75400180,5820,5820,5820,5820,0
|
|
20241007,190700,75400180,5820,5820,5820,5820,0
|
|
20241007,190600,75400180,5820,5820,5820,5820,0
|
|
20241007,190500,75400180,5820,5820,5820,5820,0
|
|
20241007,190400,75400180,5820,5820,5820,5820,0
|
|
20241007,190300,75400180,5820,5820,5820,5820,0
|
|
20241007,190200,75400180,5820,5820,5820,5820,0
|
|
20241007,190100,75400180,5820,5820,5820,5820,921
|
|
20241007,190000,75400180,5820,5820,5820,5820,0
|
|
20241007,185900,75400180,5820,5820,5820,5820,0
|
|
20241007,185800,75400180,5820,5820,5820,5820,0
|
|
20241007,185700,75400180,5820,5820,5820,5820,0
|
|
20241007,185600,75400180,5820,5820,5820,5820,0
|
|
20241007,185500,75400180,5820,5820,5820,5820,0
|
|
20241007,185400,75400180,5820,5820,5820,5820,0
|
|
20241007,185300,75400180,5820,5820,5820,5820,0
|
|
20241007,185200,75400180,5820,5820,5820,5820,0
|
|
20241007,185100,75400180,5820,5820,5820,5820,0
|
|
20241007,185000,75400180,5820,5820,5820,5820,0
|
|
20241007,184900,75400180,5820,5820,5820,5820,0
|
|
20241007,184800,75400180,5820,5820,5820,5820,0
|
|
20241007,184700,75400180,5820,5820,5820,5820,0
|
|
20241007,184600,75400180,5820,5820,5820,5820,0
|
|
20241007,184500,75400180,5820,5820,5820,5820,0
|
|
20241007,184400,75400180,5820,5820,5820,5820,0
|
|
20241007,184300,75400180,5820,5820,5820,5820,0
|
|
20241007,184200,75400180,5820,5820,5820,5820,0
|
|
20241007,184100,75400180,5820,5820,5820,5820,0
|
|
20241007,184000,75400180,5820,5820,5820,5820,0
|
|
20241007,183900,75400180,5820,5820,5820,5820,0
|
|
20241007,183800,75400180,5820,5820,5820,5820,0
|
|
20241007,183700,75400180,5820,5820,5820,5820,0
|
|
20241007,183600,75400180,5820,5820,5820,5820,0
|
|
20241007,183500,75400180,5820,5820,5820,5820,0
|
|
20241007,183400,75400180,5820,5820,5820,5820,0
|
|
20241007,183300,75400180,5820,5820,5820,5820,0
|
|
20241007,183200,75400180,5820,5820,5820,5820,0
|
|
20241007,183100,75400180,5820,5820,5820,5820,921
|
|
20241007,183000,75400180,5820,5820,5820,5820,0
|
|
20241007,182900,75400180,5820,5820,5820,5820,0
|
|
20241007,182800,75400180,5820,5820,5820,5820,0
|
|
20241007,182700,75400180,5820,5820,5820,5820,0
|
|
20241007,182600,75400180,5820,5820,5820,5820,0
|
|
20241007,182500,75400180,5820,5820,5820,5820,0
|
|
20241007,182400,75400180,5820,5820,5820,5820,0
|
|
20241007,182300,75400180,5820,5820,5820,5820,0
|
|
20241007,182200,75400180,5820,5820,5820,5820,0
|
|
20241007,182100,75400180,5820,5820,5820,5820,0
|
|
20241007,182000,75400180,5820,5820,5820,5820,0
|
|
20241007,181900,75400180,5820,5820,5820,5820,0
|
|
20241007,181800,75400180,5820,5820,5820,5820,0
|
|
20241007,181700,75400180,5820,5820,5820,5820,0
|
|
20241007,181600,75400180,5820,5820,5820,5820,0
|
|
20241007,181500,75400180,5820,5820,5820,5820,0
|
|
20241007,181400,75400180,5820,5820,5820,5820,0
|
|
20241007,181300,75400180,5820,5820,5820,5820,0
|
|
20241007,181200,75400180,5820,5820,5820,5820,0
|
|
20241007,181100,75400180,5820,5820,5820,5820,0
|
|
20241007,181000,75400180,5820,5820,5820,5820,0
|
|
20241007,180900,75400180,5820,5820,5820,5820,0
|
|
20241007,180800,75400180,5820,5820,5820,5820,0
|
|
20241007,180700,75400180,5820,5820,5820,5820,0
|
|
20241007,180600,75400180,5820,5820,5820,5820,0
|
|
20241007,180500,75400180,5820,5820,5820,5820,0
|
|
20241007,180400,75400180,5820,5820,5820,5820,0
|
|
20241007,180300,75400180,5820,5820,5820,5820,0
|
|
20241007,180200,75400180,5820,5820,5820,5820,0
|
|
20241007,180100,75400180,5820,5820,5820,5820,921
|
|
20241007,180000,75400180,5820,5820,5820,5820,0
|
|
20241007,175900,75400180,5820,5820,5820,5820,0
|
|
20241007,175800,75400180,5820,5820,5820,5820,0
|
|
20241007,175700,75400180,5820,5820,5820,5820,0
|
|
20241007,175600,75400180,5820,5820,5820,5820,0
|
|
20241007,175500,75400180,5820,5820,5820,5820,0
|
|
20241007,175400,75400180,5820,5820,5820,5820,0
|
|
20241007,175300,75400180,5820,5820,5820,5820,0
|
|
20241007,175200,75400180,5820,5820,5820,5820,0
|
|
20241007,175100,75400180,5820,5820,5820,5820,0
|
|
20241007,175000,75400180,5820,5820,5820,5820,0
|
|
20241007,174900,75400180,5820,5820,5820,5820,0
|
|
20241007,174800,75400180,5820,5820,5820,5820,0
|
|
20241007,174700,75400180,5820,5820,5820,5820,0
|
|
20241007,174600,75400180,5820,5820,5820,5820,0
|
|
20241007,174500,75400180,5820,5820,5820,5820,0
|
|
20241007,174400,75400180,5820,5820,5820,5820,0
|
|
20241007,174300,75400180,5820,5820,5820,5820,0
|
|
20241007,174200,75400180,5820,5820,5820,5820,0
|
|
20241007,174100,75400180,5820,5820,5820,5820,0
|
|
20241007,174000,75400180,5820,5820,5820,5820,0
|
|
20241007,173900,75400180,5820,5820,5820,5820,0
|
|
20241007,173800,75400180,5820,5820,5820,5820,0
|
|
20241007,173700,75400180,5820,5820,5820,5820,0
|
|
20241007,173600,75400180,5820,5820,5820,5820,0
|
|
20241007,173500,75400180,5820,5820,5820,5820,0
|
|
20241007,173400,75400180,5820,5820,5820,5820,0
|
|
20241007,173300,75400180,5820,5820,5820,5820,0
|
|
20241007,173200,75400180,5820,5820,5820,5820,0
|
|
20241007,173100,75400180,5820,5820,5820,5820,921
|
|
20241007,173000,75400180,5820,5820,5820,5820,0
|
|
20241007,172900,75400180,5820,5820,5820,5820,0
|
|
20241007,172800,75400180,5820,5820,5820,5820,0
|
|
20241007,172700,75400180,5820,5820,5820,5820,0
|
|
20241007,172600,75400180,5820,5820,5820,5820,0
|
|
20241007,172500,75400180,5820,5820,5820,5820,0
|
|
20241007,172400,75400180,5820,5820,5820,5820,0
|
|
20241007,172300,75400180,5820,5820,5820,5820,0
|
|
20241007,172200,75400180,5820,5820,5820,5820,0
|
|
20241007,172100,75400180,5820,5820,5820,5820,0
|
|
20241007,172000,75400180,5820,5820,5820,5820,0
|
|
20241007,171900,75400180,5820,5820,5820,5820,0
|
|
20241007,171800,75400180,5820,5820,5820,5820,0
|
|
20241007,171700,75400180,5820,5820,5820,5820,0
|
|
20241007,171600,75400180,5820,5820,5820,5820,0
|
|
20241007,171500,75400180,5820,5820,5820,5820,0
|
|
20241007,171400,75400180,5820,5820,5820,5820,0
|
|
20241007,171300,75400180,5820,5820,5820,5820,0
|
|
20241007,171200,75400180,5820,5820,5820,5820,0
|
|
20241007,171100,75400180,5820,5820,5820,5820,0
|
|
20241007,171000,75400180,5820,5820,5820,5820,0
|
|
20241007,170900,75400180,5820,5820,5820,5820,0
|
|
20241007,170800,75400180,5820,5820,5820,5820,0
|
|
20241007,170700,75400180,5820,5820,5820,5820,0
|
|
20241007,170600,75400180,5820,5820,5820,5820,0
|
|
20241007,170500,75400180,5820,5820,5820,5820,0
|
|
20241007,170400,75400180,5820,5820,5820,5820,0
|
|
20241007,170300,75400180,5820,5820,5820,5820,0
|
|
20241007,170200,75400180,5820,5820,5820,5820,0
|
|
20241007,170100,75400180,5820,5820,5820,5820,921
|
|
20241007,170000,75400180,5820,5820,5820,5820,0
|
|
20241007,165900,75400180,5820,5820,5820,5820,0
|
|
20241007,165800,75400180,5820,5820,5820,5820,0
|
|
20241007,165700,75400180,5820,5820,5820,5820,0
|
|
20241007,165600,75400180,5820,5820,5820,5820,0
|
|
20241007,165500,75400180,5820,5820,5820,5820,0
|
|
20241007,165400,75400180,5820,5820,5820,5820,0
|
|
20241007,165300,75400180,5820,5820,5820,5820,0
|
|
20241007,165200,75400180,5820,5820,5820,5820,0
|
|
20241007,165100,75400180,5820,5820,5820,5820,0
|
|
20241007,165000,75400180,5820,5820,5820,5820,0
|
|
20241007,164900,75400180,5820,5820,5820,5820,0
|
|
20241007,164800,75400180,5820,5820,5820,5820,0
|
|
20241007,164700,75400180,5820,5820,5820,5820,0
|
|
20241007,164600,75400180,5820,5820,5820,5820,0
|
|
20241007,164500,75400180,5820,5820,5820,5820,0
|
|
20241007,164400,75400180,5820,5820,5820,5820,0
|
|
20241007,164300,75400180,5820,5820,5820,5820,0
|
|
20241007,164200,75400180,5820,5820,5820,5820,0
|
|
20241007,164100,75400180,5820,5820,5820,5820,0
|
|
20241007,164000,75400180,5820,5820,5820,5820,0
|
|
20241007,163900,75400180,5820,5820,5820,5820,0
|
|
20241007,163800,75400180,5820,5820,5820,5820,0
|
|
20241007,163700,75400180,5820,5820,5820,5820,0
|
|
20241007,163600,75400180,5820,5820,5820,5820,0
|
|
20241007,163500,75400180,5820,5820,5820,5820,0
|
|
20241007,163400,75400180,5820,5820,5820,5820,0
|
|
20241007,163300,75400180,5820,5820,5820,5820,0
|
|
20241007,163200,75400180,5820,5820,5820,5820,0
|
|
20241007,163100,75400180,5820,5820,5820,5820,921
|
|
20241007,163000,75400180,5820,5820,5820,5820,0
|
|
20241007,162900,75400180,5820,5820,5820,5820,0
|
|
20241007,162800,75400180,5820,5820,5820,5820,0
|
|
20241007,162700,75400180,5820,5820,5820,5820,0
|
|
20241007,162600,75400180,5820,5820,5820,5820,0
|
|
20241007,162500,75400180,5820,5820,5820,5820,0
|
|
20241007,162400,75400180,5820,5820,5820,5820,0
|
|
20241007,162300,75400180,5820,5820,5820,5820,0
|
|
20241007,162200,75400180,5820,5820,5820,5820,0
|
|
20241007,162100,75400180,5820,5820,5820,5820,0
|
|
20241007,162000,75400180,5820,5820,5820,5820,0
|
|
20241007,161900,75400180,5820,5820,5820,5820,0
|
|
20241007,161800,75400180,5820,5820,5820,5820,0
|
|
20241007,161700,75400180,5820,5820,5820,5820,0
|
|
20241007,161600,75400180,5820,5820,5820,5820,0
|
|
20241007,161500,75400180,5820,5820,5820,5820,0
|
|
20241007,161400,75400180,5820,5820,5820,5820,0
|
|
20241007,161300,75400180,5820,5820,5820,5820,0
|
|
20241007,161200,75400180,5820,5820,5820,5820,0
|
|
20241007,161100,75400180,5820,5820,5820,5820,0
|
|
20241007,161000,75400180,5820,5820,5820,5820,0
|
|
20241007,160900,75400180,5820,5820,5820,5820,0
|
|
20241007,160800,75400180,5820,5820,5820,5820,0
|
|
20241007,160700,75400180,5820,5820,5820,5820,0
|
|
20241007,160600,75400180,5820,5820,5820,5820,0
|
|
20241007,160500,75400180,5820,5820,5820,5820,0
|
|
20241007,160400,75400180,5820,5820,5820,5820,0
|
|
20241007,160300,75400180,5820,5820,5820,5820,0
|
|
20241007,160200,75400180,5820,5820,5820,5820,0
|
|
20241007,160100,75400180,5820,5820,5820,5820,921
|
|
20241007,160000,75400180,5820,5820,5820,5820,0
|
|
20241007,155900,75400180,5820,5820,5820,5820,0
|
|
20241007,155800,75400180,5820,5820,5820,5820,0
|
|
20241007,155700,75400180,5820,5820,5820,5820,0
|
|
20241007,155600,75400180,5820,5820,5820,5820,0
|
|
20241007,155500,75400180,5820,5820,5820,5820,0
|
|
20241007,155400,75400180,5820,5820,5820,5820,0
|
|
20241007,155300,75400180,5820,5820,5820,5820,0
|
|
20241007,155200,75400180,5820,5820,5820,5820,0
|
|
20241007,155100,75400180,5820,5820,5820,5820,0
|
|
20241007,155000,75400180,5820,5820,5820,5820,0
|
|
20241007,154900,75400180,5820,5820,5820,5820,0
|
|
20241007,154800,75400180,5820,5820,5820,5820,0
|
|
20241007,154700,75400180,5820,5820,5820,5820,0
|
|
20241007,154600,75400180,5820,5820,5820,5820,0
|
|
20241007,154500,75400180,5820,5820,5820,5820,0
|
|
20241007,154400,75400180,5820,5820,5820,5820,0
|
|
20241007,154300,75400180,5820,5820,5820,5820,0
|
|
20241007,154200,75400180,5820,5820,5820,5820,0
|
|
20241007,154100,75400180,5820,5820,5820,5820,0
|
|
20241007,154000,75400180,5820,5820,5820,5820,0
|
|
20241007,153900,75400180,5820,5820,5820,5820,0
|
|
20241007,153800,75400180,5820,5820,5820,5820,0
|
|
20241007,153700,75400180,5820,5820,5820,5820,0
|
|
20241007,153600,75400180,5820,5820,5820,5820,0
|
|
20241007,153500,75400180,5820,5820,5820,5820,0
|
|
20241007,153400,75400180,5820,5820,5820,5820,0
|
|
20241007,153300,75400180,5820,5820,5820,5820,0
|
|
20241007,153200,75400180,5820,5820,5820,5820,0
|
|
20241007,153100,75400180,5820,5820,5820,5820,921
|
|
20241007,153000,75400180,5820,5820,5820,5820,921
|
|
20241007,152900,70039960,5880,5880,5880,5880,0
|
|
20241007,152800,70039960,5880,5880,5880,5880,0
|
|
20241007,152700,70039960,5880,5880,5880,5880,0
|
|
20241007,152600,70039960,5880,5880,5880,5880,0
|
|
20241007,152500,70039960,5880,5880,5880,5880,0
|
|
20241007,152400,70039960,5880,5880,5880,5880,0
|
|
20241007,152300,70039960,5880,5880,5880,5880,0
|
|
20241007,152200,70039960,5880,5880,5880,5880,0
|
|
20241007,152100,70039960,5880,5880,5880,5880,0
|
|
20241007,152000,70039960,5880,5880,5880,5880,0
|
|
20241007,151900,70039960,5880,5870,5880,5870,131
|
|
20241007,151800,69270250,5860,5860,5860,5860,2
|
|
20241007,151700,69258530,5860,5870,5870,5860,31
|
|
20241007,151600,69076570,5860,5860,5860,5860,6
|
|
20241007,151500,69041410,5860,5840,5860,5840,105
|
|
20241007,151400,68427060,5840,5840,5840,5830,84
|
|
20241007,151300,67936560,5830,5830,5830,5830,0
|
|
20241007,151200,67936560,5830,5830,5830,5830,0
|
|
20241007,151100,67936560,5830,5830,5830,5830,0
|
|
20241007,151000,67936560,5830,5830,5830,5830,70
|
|
20241007,150900,67528460,5830,5830,5830,5830,0
|
|
20241007,150800,67528460,5830,5830,5830,5830,25
|
|
20241007,150700,67382710,5820,5820,5820,5820,31
|
|
20241007,150600,67202290,5830,5830,5830,5830,0
|
|
20241007,150500,67202290,5830,5840,5840,5830,30
|
|
20241007,150400,67027290,5850,5850,5850,5850,0
|
|
20241007,150300,67027290,5850,5850,5850,5850,0
|
|
20241007,150200,67027290,5850,5850,5850,5850,0
|
|
20241007,150100,67027290,5850,5850,5850,5850,0
|
|
20241007,150000,67027290,5850,5850,5850,5850,0
|
|
20241007,145900,67027290,5850,5850,5850,5850,0
|
|
20241007,145800,67027290,5850,5850,5850,5850,0
|
|
20241007,145700,67027290,5850,5850,5850,5850,0
|
|
20241007,145600,67027290,5850,5850,5850,5850,0
|
|
20241007,145500,67027290,5850,5850,5850,5850,0
|
|
20241007,145400,67027290,5850,5850,5850,5850,0
|
|
20241007,145300,67027290,5850,5850,5850,5850,12
|
|
20241007,145200,66957090,5840,5840,5840,5840,0
|
|
20241007,145100,66957090,5840,5840,5840,5840,0
|
|
20241007,145000,66957090,5840,5840,5840,5840,39
|
|
20241007,144900,66729330,5820,5820,5820,5820,0
|
|
20241007,144800,66729330,5820,5820,5820,5820,0
|
|
20241007,144700,66729330,5820,5820,5820,5820,0
|
|
20241007,144600,66729330,5820,5820,5820,5820,0
|
|
20241007,144500,66729330,5820,5820,5820,5820,0
|
|
20241007,144400,66729330,5820,5820,5820,5820,0
|
|
20241007,144300,66729330,5820,5820,5820,5820,0
|
|
20241007,144200,66729330,5820,5820,5820,5820,0
|
|
20241007,144100,66729330,5820,5820,5820,5820,0
|
|
20241007,144000,66729330,5820,5820,5820,5820,20
|
|
20241007,143900,66612930,5820,5820,5820,5820,0
|
|
20241007,143800,66612930,5820,5820,5820,5820,1
|
|
20241007,143700,66607110,5820,5820,5820,5820,0
|
|
20241007,143600,66607110,5820,5820,5820,5820,73
|
|
20241007,143500,66182250,5820,5820,5820,5820,214
|
|
20241007,143400,64936770,5830,5850,5850,5830,213
|
|
20241007,143300,63693640,5850,5850,5850,5850,48
|
|
20241007,143200,63412840,5860,5860,5860,5860,0
|
|
20241007,143100,63412840,5860,5860,5860,5860,1
|
|
20241007,143000,63406980,5860,5850,5860,5850,35
|
|
20241007,142900,63201930,5850,5850,5850,5850,5
|
|
20241007,142800,63172680,5850,5850,5850,5850,30
|
|
20241007,142700,62997180,5850,5850,5850,5830,375
|
|
20241007,142600,60807120,5880,5840,5920,5840,1277
|
|
20241007,142500,53305560,5870,5840,5980,5840,1652
|
|
20241007,142400,43568560,5870,5860,5900,5860,246
|
|
20241007,142300,42121080,5860,5860,5860,5860,1
|
|
20241007,142200,42115220,5860,5820,5860,5820,656
|
|
20241007,142100,38290830,5810,5810,5810,5810,2
|
|
20241007,142000,38279210,5800,5800,5800,5800,0
|
|
20241007,141900,38279210,5800,5800,5800,5800,0
|
|
20241007,141800,38279210,5800,5800,5800,5800,0
|
|
20241007,141700,38279210,5800,5800,5800,5800,0
|
|
20241007,141600,38279210,5800,5800,5800,5800,0
|
|
20241007,141500,38279210,5800,5800,5800,5800,20
|
|
20241007,141400,38163210,5790,5790,5790,5790,1
|
|
20241007,141300,38157420,5800,5800,5800,5800,1
|
|
20241007,141200,38151620,5790,5790,5790,5790,0
|
|
20241007,141100,38151620,5790,5790,5790,5790,0
|
|
20241007,141000,38151620,5790,5790,5790,5790,0
|
|
20241007,140900,38151620,5790,5790,5790,5790,0
|
|
20241007,140800,38151620,5790,5790,5790,5790,0
|
|
20241007,140700,38151620,5790,5790,5790,5790,0
|
|
20241007,140600,38151620,5790,5790,5790,5790,0
|
|
20241007,140500,38151620,5790,5790,5790,5790,0
|
|
20241007,140400,38151620,5790,5790,5790,5790,0
|
|
20241007,140300,38151620,5790,5790,5790,5790,0
|
|
20241007,140200,38151620,5790,5790,5790,5790,0
|
|
20241007,140100,38151620,5790,5790,5790,5790,0
|
|
20241007,140000,38151620,5790,5790,5790,5790,1
|
|
20241007,135900,38145830,5810,5810,5810,5810,0
|
|
20241007,135800,38145830,5810,5810,5810,5810,0
|
|
20241007,135700,38145830,5810,5810,5810,5810,0
|
|
20241007,135600,38145830,5810,5810,5810,5810,0
|
|
20241007,135500,38145830,5810,5810,5810,5810,0
|
|
20241007,135400,38145830,5810,5810,5810,5810,0
|
|
20241007,135300,38145830,5810,5810,5810,5810,0
|
|
20241007,135200,38145830,5810,5810,5810,5810,0
|
|
20241007,135100,38145830,5810,5810,5810,5810,0
|
|
20241007,135000,38145830,5810,5810,5810,5810,0
|
|
20241007,134900,38145830,5810,5770,5810,5760,269
|
|
20241007,134800,36592270,5780,5780,5780,5780,0
|
|
20241007,134700,36592270,5780,5780,5780,5780,0
|
|
20241007,134600,36592270,5780,5780,5780,5780,0
|
|
20241007,134500,36592270,5780,5780,5780,5780,0
|
|
20241007,134400,36592270,5780,5780,5780,5780,0
|
|
20241007,134300,36592270,5780,5780,5780,5780,0
|
|
20241007,134200,36592270,5780,5780,5780,5780,0
|
|
20241007,134100,36592270,5780,5780,5780,5780,0
|
|
20241007,134000,36592270,5780,5780,5780,5780,0
|
|
20241007,133900,36592270,5780,5780,5780,5780,0
|
|
20241007,133800,36592270,5780,5780,5780,5780,0
|
|
20241007,133700,36592270,5780,5780,5780,5780,44
|
|
20241007,133600,36337950,5790,5790,5790,5790,0
|
|
20241007,133500,36337950,5790,5790,5790,5790,0
|
|
20241007,133400,36337950,5790,5790,5790,5790,6
|
|
20241007,133300,36303210,5790,5790,5790,5790,0
|
|
20241007,133200,36303210,5790,5790,5790,5790,0
|
|
20241007,133100,36303210,5790,5790,5790,5790,0
|
|
20241007,133000,36303210,5790,5800,5800,5790,437
|
|
20241007,132900,33771480,5790,5790,5790,5790,58
|
|
20241007,132800,33435660,5790,5790,5790,5790,0
|
|
20241007,132700,33435660,5790,5790,5790,5790,0
|
|
20241007,132600,33435660,5790,5790,5790,5790,0
|
|
20241007,132500,33435660,5790,5790,5790,5790,0
|
|
20241007,132400,33435660,5790,5790,5790,5790,0
|
|
20241007,132300,33435660,5790,5790,5790,5790,5
|
|
20241007,132200,33406710,5790,5790,5790,5790,0
|
|
20241007,132100,33406710,5790,5790,5790,5790,0
|
|
20241007,132000,33406710,5790,5790,5790,5790,0
|
|
20241007,131900,33406710,5790,5790,5790,5790,0
|
|
20241007,131800,33406710,5790,5790,5790,5790,0
|
|
20241007,131700,33406710,5790,5790,5790,5790,0
|
|
20241007,131600,33406710,5790,5790,5790,5790,0
|
|
20241007,131500,33406710,5790,5790,5790,5790,0
|
|
20241007,131400,33406710,5790,5790,5790,5790,0
|
|
20241007,131300,33406710,5790,5790,5790,5790,0
|
|
20241007,131200,33406710,5790,5790,5790,5790,0
|
|
20241007,131100,33406710,5790,5790,5790,5790,99
|
|
20241007,131000,32833500,5790,5790,5790,5790,0
|
|
20241007,130900,32833500,5790,5790,5790,5790,0
|
|
20241007,130800,32833500,5790,5790,5790,5790,0
|
|
20241007,130700,32833500,5790,5790,5790,5790,0
|
|
20241007,130600,32833500,5790,5790,5790,5790,0
|
|
20241007,130500,32833500,5790,5790,5790,5790,0
|
|
20241007,130400,32833500,5790,5790,5790,5790,0
|
|
20241007,130300,32833500,5790,5790,5790,5790,0
|
|
20241007,130200,32833500,5790,5790,5790,5790,0
|
|
20241007,130100,32833500,5790,5790,5790,5790,0
|
|
20241007,130000,32833500,5790,5790,5790,5790,1
|
|
20241007,125900,32827710,5780,5780,5780,5780,0
|
|
20241007,125800,32827710,5780,5780,5780,5780,0
|
|
20241007,125700,32827710,5780,5780,5780,5780,4
|
|
20241007,125600,32804590,5780,5780,5780,5780,0
|
|
20241007,125500,32804590,5780,5780,5780,5780,0
|
|
20241007,125400,32804590,5780,5780,5780,5780,0
|
|
20241007,125300,32804590,5780,5780,5780,5780,0
|
|
20241007,125200,32804590,5780,5780,5780,5780,0
|
|
20241007,125100,32804590,5780,5780,5780,5780,2
|
|
20241007,125000,32793030,5790,5790,5790,5790,0
|
|
20241007,124900,32793030,5790,5790,5790,5790,0
|
|
20241007,124800,32793030,5790,5790,5790,5790,0
|
|
20241007,124700,32793030,5790,5790,5790,5790,0
|
|
20241007,124600,32793030,5790,5790,5790,5790,0
|
|
20241007,124500,32793030,5790,5790,5790,5790,0
|
|
20241007,124400,32793030,5790,5780,5790,5780,5
|
|
20241007,124300,32764090,5790,5790,5790,5790,0
|
|
20241007,124200,32764090,5790,5790,5790,5790,0
|
|
20241007,124100,32764090,5790,5790,5790,5790,0
|
|
20241007,124000,32764090,5790,5790,5790,5790,0
|
|
20241007,123900,32764090,5790,5790,5790,5790,0
|
|
20241007,123800,32764090,5790,5790,5790,5790,0
|
|
20241007,123700,32764090,5790,5790,5790,5790,0
|
|
20241007,123600,32764090,5790,5790,5790,5790,0
|
|
20241007,123500,32764090,5790,5790,5790,5790,0
|
|
20241007,123400,32764090,5790,5790,5790,5790,0
|
|
20241007,123300,32764090,5790,5790,5790,5790,0
|
|
20241007,123200,32764090,5790,5790,5790,5790,0
|
|
20241007,123100,32764090,5790,5790,5790,5790,0
|
|
20241007,123000,32764090,5790,5790,5790,5790,0
|
|
20241007,122900,32764090,5790,5790,5790,5790,0
|
|
20241007,122800,32764090,5790,5770,5790,5770,6
|
|
20241007,122700,32729450,5800,5760,5800,5760,45
|
|
20241007,122600,32469610,5750,5750,5750,5750,0
|
|
20241007,122500,32469610,5750,5770,5770,5750,68
|
|
20241007,122400,32078380,5780,5780,5780,5780,0
|
|
20241007,122300,32078380,5780,5780,5780,5780,1
|
|
20241007,122200,32072600,5770,5770,5770,5770,0
|
|
20241007,122100,32072600,5770,5770,5770,5770,0
|
|
20241007,122000,32072600,5770,5770,5770,5770,0
|
|
20241007,121900,32072600,5770,5770,5770,5770,0
|
|
20241007,121800,32072600,5770,5770,5770,5770,0
|
|
20241007,121700,32072600,5770,5770,5770,5770,0
|
|
20241007,121600,32072600,5770,5770,5770,5770,0
|
|
20241007,121500,32072600,5770,5770,5770,5770,0
|
|
20241007,121400,32072600,5770,5770,5770,5770,20
|
|
20241007,121300,31957200,5770,5770,5770,5770,0
|
|
20241007,121200,31957200,5770,5770,5770,5770,0
|
|
20241007,121100,31957200,5770,5770,5770,5770,0
|
|
20241007,121000,31957200,5770,5770,5770,5770,0
|
|
20241007,120900,31957200,5770,5770,5770,5770,6
|
|
20241007,120800,31922580,5770,5770,5770,5770,0
|
|
20241007,120700,31922580,5770,5770,5770,5770,2
|
|
20241007,120600,31911040,5740,5740,5740,5740,0
|
|
20241007,120500,31911040,5740,5740,5740,5740,0
|
|
20241007,120400,31911040,5740,5740,5740,5740,0
|
|
20241007,120300,31911040,5740,5740,5740,5740,0
|
|
20241007,120200,31911040,5740,5740,5740,5740,0
|
|
20241007,120100,31911040,5740,5740,5740,5740,0
|
|
20241007,120000,31911040,5740,5740,5740,5740,0
|
|
20241007,115900,31911040,5740,5740,5740,5740,0
|
|
20241007,115800,31911040,5740,5740,5740,5740,66
|
|
20241007,115700,31532200,5750,5770,5770,5750,500
|
|
20241007,115600,28652850,5760,5760,5760,5760,0
|
|
20241007,115500,28652850,5760,5760,5760,5760,0
|
|
20241007,115400,28652850,5760,5760,5760,5760,0
|
|
20241007,115300,28652850,5760,5760,5760,5760,0
|
|
20241007,115200,28652850,5760,5760,5760,5760,0
|
|
20241007,115100,28652850,5760,5760,5760,5760,0
|
|
20241007,115000,28652850,5760,5760,5760,5760,0
|
|
20241007,114900,28652850,5760,5760,5760,5760,0
|
|
20241007,114800,28652850,5760,5760,5760,5760,0
|
|
20241007,114700,28652850,5760,5760,5760,5760,0
|
|
20241007,114600,28652850,5760,5760,5760,5760,0
|
|
20241007,114500,28652850,5760,5760,5760,5760,1
|
|
20241007,114400,28647090,5760,5780,5780,5760,80
|
|
20241007,114300,28186190,5780,5790,5790,5780,100
|
|
20241007,114200,27607760,5800,5800,5800,5800,0
|
|
20241007,114100,27607760,5800,5800,5800,5800,0
|
|
20241007,114000,27607760,5800,5800,5800,5800,0
|
|
20241007,113900,27607760,5800,5800,5800,5800,0
|
|
20241007,113800,27607760,5800,5800,5800,5800,0
|
|
20241007,113700,27607760,5800,5800,5800,5800,0
|
|
20241007,113600,27607760,5800,5800,5800,5800,0
|
|
20241007,113500,27607760,5800,5800,5800,5800,0
|
|
20241007,113400,27607760,5800,5800,5800,5800,0
|
|
20241007,113300,27607760,5800,5800,5800,5800,0
|
|
20241007,113200,27607760,5800,5800,5800,5800,0
|
|
20241007,113100,27607760,5800,5800,5800,5800,0
|
|
20241007,113000,27607760,5800,5800,5800,5800,25
|
|
20241007,112900,27462760,5800,5800,5800,5800,0
|
|
20241007,112800,27462760,5800,5800,5800,5800,0
|
|
20241007,112700,27462760,5800,5800,5800,5800,0
|
|
20241007,112600,27462760,5800,5800,5800,5800,0
|
|
20241007,112500,27462760,5800,5800,5800,5800,0
|
|
20241007,112400,27462760,5800,5800,5800,5800,0
|
|
20241007,112300,27462760,5800,5800,5800,5800,0
|
|
20241007,112200,27462760,5800,5800,5800,5800,0
|
|
20241007,112100,27462760,5800,5800,5800,5800,0
|
|
20241007,112000,27462760,5800,5800,5800,5800,0
|
|
20241007,111900,27462760,5800,5800,5800,5800,0
|
|
20241007,111800,27462760,5800,5800,5800,5800,0
|
|
20241007,111700,27462760,5800,5800,5800,5800,0
|
|
20241007,111600,27462760,5800,5800,5800,5800,0
|
|
20241007,111500,27462760,5800,5800,5800,5800,0
|
|
20241007,111400,27462760,5800,5800,5800,5800,2
|
|
20241007,111300,27451160,5800,5800,5800,5800,1
|
|
20241007,111200,27445360,5800,5800,5800,5800,0
|
|
20241007,111100,27445360,5800,5800,5800,5800,0
|
|
20241007,111000,27445360,5800,5800,5800,5800,5
|
|
20241007,110900,27416360,5790,5790,5790,5790,0
|
|
20241007,110800,27416360,5790,5790,5790,5790,0
|
|
20241007,110700,27416360,5790,5790,5790,5790,0
|
|
20241007,110600,27416360,5790,5790,5790,5790,66
|
|
20241007,110500,27034220,5790,5790,5790,5790,0
|
|
20241007,110400,27034220,5790,5790,5790,5790,0
|
|
20241007,110300,27034220,5790,5790,5790,5790,0
|
|
20241007,110200,27034220,5790,5790,5790,5790,64
|
|
20241007,110100,26663660,5790,5790,5790,5790,0
|
|
20241007,110000,26663660,5790,5790,5790,5790,0
|
|
20241007,105900,26663660,5790,5790,5790,5790,0
|
|
20241007,105800,26663660,5790,5800,5800,5790,492
|
|
20241007,105700,23810090,5800,5800,5800,5800,0
|
|
20241007,105600,23810090,5800,5800,5800,5800,0
|
|
20241007,105500,23810090,5800,5800,5800,5800,0
|
|
20241007,105400,23810090,5800,5800,5800,5800,0
|
|
20241007,105300,23810090,5800,5800,5800,5800,9
|
|
20241007,105200,23757890,5810,5810,5810,5810,0
|
|
20241007,105100,23757890,5810,5810,5810,5810,0
|
|
20241007,105000,23757890,5810,5810,5810,5810,0
|
|
20241007,104900,23757890,5810,5810,5810,5810,0
|
|
20241007,104800,23757890,5810,5800,5810,5800,68
|
|
20241007,104700,23363240,5800,5800,5800,5800,0
|
|
20241007,104600,23363240,5800,5800,5800,5800,0
|
|
20241007,104500,23363240,5800,5800,5800,5800,0
|
|
20241007,104400,23363240,5800,5800,5800,5800,0
|
|
20241007,104300,23363240,5800,5800,5800,5800,0
|
|
20241007,104200,23363240,5800,5800,5800,5800,0
|
|
20241007,104100,23363240,5800,5800,5800,5800,0
|
|
20241007,104000,23363240,5800,5800,5800,5800,0
|
|
20241007,103900,23363240,5800,5800,5800,5800,15
|
|
20241007,103800,23276240,5800,5800,5800,5800,0
|
|
20241007,103700,23276240,5800,5800,5800,5800,0
|
|
20241007,103600,23276240,5800,5800,5800,5800,10
|
|
20241007,103500,23218240,5800,5800,5800,5800,0
|
|
20241007,103400,23218240,5800,5800,5800,5800,11
|
|
20241007,103300,23154440,5800,5800,5800,5800,0
|
|
20241007,103200,23154440,5800,5800,5800,5800,0
|
|
20241007,103100,23154440,5800,5800,5800,5800,9
|
|
20241007,103000,23102240,5800,5800,5800,5800,38
|
|
20241007,102900,22881840,5790,5790,5790,5790,0
|
|
20241007,102800,22881840,5790,5790,5790,5790,0
|
|
20241007,102700,22881840,5790,5790,5790,5790,0
|
|
20241007,102600,22881840,5790,5790,5790,5790,0
|
|
20241007,102500,22881840,5790,5790,5790,5790,0
|
|
20241007,102400,22881840,5790,5790,5790,5790,0
|
|
20241007,102300,22881840,5790,5790,5790,5790,0
|
|
20241007,102200,22881840,5790,5790,5790,5790,0
|
|
20241007,102100,22881840,5790,5790,5790,5790,0
|
|
20241007,102000,22881840,5790,5790,5790,5790,0
|
|
20241007,101900,22881840,5790,5790,5790,5790,0
|
|
20241007,101800,22881840,5790,5790,5790,5790,0
|
|
20241007,101700,22881840,5790,5790,5790,5790,0
|
|
20241007,101600,22881840,5790,5790,5790,5790,1
|
|
20241007,101500,22876050,5790,5790,5790,5790,0
|
|
20241007,101400,22876050,5790,5790,5790,5790,0
|
|
20241007,101300,22876050,5790,5790,5790,5790,0
|
|
20241007,101200,22876050,5790,5790,5790,5790,0
|
|
20241007,101100,22876050,5790,5800,5800,5790,19
|
|
20241007,101000,22765940,5790,5790,5790,5790,0
|
|
20241007,100900,22765940,5790,5790,5790,5790,0
|
|
20241007,100800,22765940,5790,5800,5800,5790,74
|
|
20241007,100700,22337430,5800,5800,5800,5800,5
|
|
20241007,100600,22308430,5810,5810,5810,5810,0
|
|
20241007,100500,22308430,5810,5810,5810,5810,15
|
|
20241007,100400,22221280,5810,5810,5810,5810,3
|
|
20241007,100300,22203850,5810,5790,5810,5790,63
|
|
20241007,100200,21838040,5800,5800,5800,5800,1
|
|
20241007,100100,21832240,5800,5800,5800,5800,10
|
|
20241007,100000,21774240,5800,5790,5800,5790,25
|
|
20241007,095900,21629250,5780,5780,5780,5780,14
|
|
20241007,095800,21548330,5780,5780,5780,5780,0
|
|
20241007,095700,21548330,5780,5780,5780,5780,200
|
|
20241007,095600,20392330,5780,5780,5780,5780,0
|
|
20241007,095500,20392330,5780,5780,5780,5780,1
|
|
20241007,095400,20386550,5780,5780,5780,5780,9
|
|
20241007,095300,20334530,5770,5770,5770,5770,723
|
|
20241007,095200,16162820,5770,5770,5770,5770,41
|
|
20241007,095100,15926250,5770,5770,5770,5770,0
|
|
20241007,095000,15926250,5770,5770,5770,5770,0
|
|
20241007,094900,15926250,5770,5770,5770,5770,100
|
|
20241007,094800,15349250,5770,5770,5770,5770,0
|
|
20241007,094700,15349250,5770,5770,5770,5770,150
|
|
20241007,094600,14483750,5760,5760,5760,5760,17
|
|
20241007,094500,14385830,5760,5760,5760,5760,1
|
|
20241007,094400,14380070,5760,5760,5760,5760,0
|
|
20241007,094300,14380070,5760,5760,5760,5760,20
|
|
20241007,094200,14264870,5750,5750,5750,5750,0
|
|
20241007,094100,14264870,5750,5750,5750,5750,0
|
|
20241007,094000,14264870,5750,5750,5750,5750,0
|
|
20241007,093900,14264870,5750,5750,5750,5750,0
|
|
20241007,093800,14264870,5750,5750,5750,5750,10
|
|
20241007,093700,14207370,5750,5750,5750,5750,1
|
|
20241007,093600,14201620,5750,5750,5750,5750,0
|
|
20241007,093500,14201620,5750,5750,5750,5750,50
|
|
20241007,093400,13914120,5750,5750,5750,5750,0
|
|
20241007,093300,13914120,5750,5760,5760,5750,28
|
|
20241007,093200,13752920,5760,5760,5760,5760,0
|
|
20241007,093100,13752920,5760,5760,5760,5760,0
|
|
20241007,093000,13752920,5760,5760,5760,5760,0
|
|
20241007,092900,13752920,5760,5760,5760,5760,1
|
|
20241007,092800,13747160,5760,5760,5760,5760,8
|
|
20241007,092700,13701080,5760,5760,5760,5760,0
|
|
20241007,092600,13701080,5760,5760,5760,5760,10
|
|
20241007,092500,13643480,5750,5750,5750,5750,45
|
|
20241007,092400,13384730,5730,5730,5730,5730,0
|
|
20241007,092300,13384730,5730,5730,5730,5730,0
|
|
20241007,092200,13384730,5730,5730,5730,5730,0
|
|
20241007,092100,13384730,5730,5730,5730,5730,0
|
|
20241007,092000,13384730,5730,5740,5740,5730,24
|
|
20241007,091900,13247200,5750,5750,5750,5750,385
|
|
20241007,091800,11033450,5730,5730,5730,5730,400
|
|
20241007,091700,8741450,5720,5720,5720,5720,0
|
|
20241007,091600,8741450,5720,5720,5720,5720,0
|
|
20241007,091500,8741450,5720,5720,5720,5720,0
|
|
20241007,091400,8741450,5720,5730,5730,5720,20
|
|
20241007,091300,8626950,5730,5730,5730,5730,0
|
|
20241007,091200,8626950,5730,5730,5730,5730,0
|
|
20241007,091100,8626950,5730,5730,5730,5730,0
|
|
20241007,091000,8626950,5730,5730,5730,5730,99
|
|
20241007,090900,8059680,5720,5720,5720,5720,488
|
|
20241007,090800,5268320,5730,5730,5730,5730,380
|
|
20241007,090700,3090920,5720,5720,5720,5720,0
|
|
20241007,090600,3090920,5720,5720,5720,5720,0
|
|
20241007,090500,3090920,5720,5720,5720,5720,0
|
|
20241007,090400,3090920,5720,5720,5720,5720,76
|
|
20241007,090300,2656200,5700,5700,5700,5700,0
|
|
20241007,090200,2656200,5700,5700,5700,5700,0
|
|
20241007,090100,2656200,5700,5700,5700,5700,0
|
|
20241007,090000,2656200,5700,5700,5700,5700,466
|