589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,184600,26786290,5210,5210,5210,5210,597
|
|
20241018,184500,26786290,5210,5210,5210,5210,0
|
|
20241018,184400,26786290,5210,5210,5210,5210,0
|
|
20241018,184300,26786290,5210,5210,5210,5210,0
|
|
20241018,184200,26786290,5210,5210,5210,5210,0
|
|
20241018,184100,26786290,5210,5210,5210,5210,0
|
|
20241018,184000,26786290,5210,5210,5210,5210,0
|
|
20241018,183900,26786290,5210,5210,5210,5210,0
|
|
20241018,183800,26786290,5210,5210,5210,5210,0
|
|
20241018,183700,26786290,5210,5210,5210,5210,0
|
|
20241018,183600,26786290,5210,5210,5210,5210,0
|
|
20241018,183500,26786290,5210,5210,5210,5210,0
|
|
20241018,183400,26786290,5210,5210,5210,5210,0
|
|
20241018,183300,26786290,5210,5210,5210,5210,0
|
|
20241018,183200,26786290,5210,5210,5210,5210,0
|
|
20241018,183100,26786290,5210,5210,5210,5210,0
|
|
20241018,183000,26786290,5210,5210,5210,5210,0
|
|
20241018,182900,26786290,5210,5210,5210,5210,0
|
|
20241018,182800,26786290,5210,5210,5210,5210,0
|
|
20241018,182700,26786290,5210,5210,5210,5210,0
|
|
20241018,182600,26786290,5210,5210,5210,5210,0
|
|
20241018,182500,26786290,5210,5210,5210,5210,0
|
|
20241018,182400,26786290,5210,5210,5210,5210,0
|
|
20241018,182300,26786290,5210,5210,5210,5210,0
|
|
20241018,182200,26786290,5210,5210,5210,5210,0
|
|
20241018,182100,26786290,5210,5210,5210,5210,0
|
|
20241018,182000,26786290,5210,5210,5210,5210,0
|
|
20241018,181900,26786290,5210,5210,5210,5210,0
|
|
20241018,181800,26786290,5210,5210,5210,5210,0
|
|
20241018,181700,26786290,5210,5210,5210,5210,0
|
|
20241018,181600,26786290,5210,5210,5210,5210,597
|
|
20241018,181500,26786290,5210,5210,5210,5210,0
|
|
20241018,181400,26786290,5210,5210,5210,5210,0
|
|
20241018,181300,26786290,5210,5210,5210,5210,0
|
|
20241018,181200,26786290,5210,5210,5210,5210,0
|
|
20241018,181100,26786290,5210,5210,5210,5210,0
|
|
20241018,181000,26786290,5210,5210,5210,5210,0
|
|
20241018,180900,26786290,5210,5210,5210,5210,0
|
|
20241018,180800,26786290,5210,5210,5210,5210,0
|
|
20241018,180700,26786290,5210,5210,5210,5210,0
|
|
20241018,180600,26786290,5210,5210,5210,5210,0
|
|
20241018,180500,26786290,5210,5210,5210,5210,0
|
|
20241018,180400,26786290,5210,5210,5210,5210,0
|
|
20241018,180300,26786290,5210,5210,5210,5210,0
|
|
20241018,180200,26786290,5210,5210,5210,5210,0
|
|
20241018,180100,26786290,5210,5210,5210,5210,0
|
|
20241018,180000,26786290,5210,5210,5210,5210,0
|
|
20241018,175900,26786290,5210,5210,5210,5210,0
|
|
20241018,175800,26786290,5210,5210,5210,5210,0
|
|
20241018,175700,26786290,5210,5210,5210,5210,0
|
|
20241018,175600,26786290,5210,5210,5210,5210,0
|
|
20241018,175500,26786290,5210,5210,5210,5210,0
|
|
20241018,175400,26786290,5210,5210,5210,5210,0
|
|
20241018,175300,26786290,5210,5210,5210,5210,0
|
|
20241018,175200,26786290,5210,5210,5210,5210,0
|
|
20241018,175100,26786290,5210,5210,5210,5210,0
|
|
20241018,175000,26786290,5210,5210,5210,5210,0
|
|
20241018,174900,26786290,5210,5210,5210,5210,0
|
|
20241018,174800,26786290,5210,5210,5210,5210,0
|
|
20241018,174700,26786290,5210,5210,5210,5210,0
|
|
20241018,174600,26786290,5210,5210,5210,5210,597
|
|
20241018,174500,26786290,5210,5210,5210,5210,0
|
|
20241018,174400,26786290,5210,5210,5210,5210,0
|
|
20241018,174300,26786290,5210,5210,5210,5210,0
|
|
20241018,174200,26786290,5210,5210,5210,5210,0
|
|
20241018,174100,26786290,5210,5210,5210,5210,0
|
|
20241018,174000,26786290,5210,5210,5210,5210,0
|
|
20241018,173900,26786290,5210,5210,5210,5210,0
|
|
20241018,173800,26786290,5210,5210,5210,5210,0
|
|
20241018,173700,26786290,5210,5210,5210,5210,0
|
|
20241018,173600,26786290,5210,5210,5210,5210,0
|
|
20241018,173500,26786290,5210,5210,5210,5210,0
|
|
20241018,173400,26786290,5210,5210,5210,5210,0
|
|
20241018,173300,26786290,5210,5210,5210,5210,0
|
|
20241018,173200,26786290,5210,5210,5210,5210,0
|
|
20241018,173100,26786290,5210,5210,5210,5210,0
|
|
20241018,173000,26786290,5210,5210,5210,5210,0
|
|
20241018,172900,26786290,5210,5210,5210,5210,0
|
|
20241018,172800,26786290,5210,5210,5210,5210,0
|
|
20241018,172700,26786290,5210,5210,5210,5210,0
|
|
20241018,172600,26786290,5210,5210,5210,5210,0
|
|
20241018,172500,26786290,5210,5210,5210,5210,0
|
|
20241018,172400,26786290,5210,5210,5210,5210,0
|
|
20241018,172300,26786290,5210,5210,5210,5210,0
|
|
20241018,172200,26786290,5210,5210,5210,5210,0
|
|
20241018,172100,26786290,5210,5210,5210,5210,0
|
|
20241018,172000,26786290,5210,5210,5210,5210,0
|
|
20241018,171900,26786290,5210,5210,5210,5210,0
|
|
20241018,171800,26786290,5210,5210,5210,5210,0
|
|
20241018,171700,26786290,5210,5210,5210,5210,0
|
|
20241018,171600,26786290,5210,5210,5210,5210,597
|
|
20241018,171500,26786290,5210,5210,5210,5210,0
|
|
20241018,171400,26786290,5210,5210,5210,5210,0
|
|
20241018,171300,26786290,5210,5210,5210,5210,0
|
|
20241018,171200,26786290,5210,5210,5210,5210,0
|
|
20241018,171100,26786290,5210,5210,5210,5210,0
|
|
20241018,171000,26786290,5210,5210,5210,5210,0
|
|
20241018,170900,26786290,5210,5210,5210,5210,0
|
|
20241018,170800,26786290,5210,5210,5210,5210,0
|
|
20241018,170700,26786290,5210,5210,5210,5210,0
|
|
20241018,170600,26786290,5210,5210,5210,5210,0
|
|
20241018,170500,26786290,5210,5210,5210,5210,0
|
|
20241018,170400,26786290,5210,5210,5210,5210,0
|
|
20241018,170300,26786290,5210,5210,5210,5210,0
|
|
20241018,170200,26786290,5210,5210,5210,5210,0
|
|
20241018,170100,26786290,5210,5210,5210,5210,0
|
|
20241018,170000,26786290,5210,5210,5210,5210,0
|
|
20241018,165900,26786290,5210,5210,5210,5210,0
|
|
20241018,165800,26786290,5210,5210,5210,5210,0
|
|
20241018,165700,26786290,5210,5210,5210,5210,0
|
|
20241018,165600,26786290,5210,5210,5210,5210,0
|
|
20241018,165500,26786290,5210,5210,5210,5210,0
|
|
20241018,165400,26786290,5210,5210,5210,5210,0
|
|
20241018,165300,26786290,5210,5210,5210,5210,0
|
|
20241018,165200,26786290,5210,5210,5210,5210,0
|
|
20241018,165100,26786290,5210,5210,5210,5210,0
|
|
20241018,165000,26786290,5210,5210,5210,5210,0
|
|
20241018,164900,26786290,5210,5210,5210,5210,0
|
|
20241018,164800,26786290,5210,5210,5210,5210,0
|
|
20241018,164700,26786290,5210,5210,5210,5210,0
|
|
20241018,164600,26786290,5210,5210,5210,5210,597
|
|
20241018,164500,26786290,5210,5210,5210,5210,0
|
|
20241018,164400,26786290,5210,5210,5210,5210,0
|
|
20241018,164300,26786290,5210,5210,5210,5210,0
|
|
20241018,164200,26786290,5210,5210,5210,5210,0
|
|
20241018,164100,26786290,5210,5210,5210,5210,0
|
|
20241018,164000,26786290,5210,5210,5210,5210,0
|
|
20241018,163900,26786290,5210,5210,5210,5210,0
|
|
20241018,163800,26786290,5210,5210,5210,5210,0
|
|
20241018,163700,26786290,5210,5210,5210,5210,0
|
|
20241018,163600,26786290,5210,5210,5210,5210,0
|
|
20241018,163500,26786290,5210,5210,5210,5210,0
|
|
20241018,163400,26786290,5210,5210,5210,5210,0
|
|
20241018,163300,26786290,5210,5210,5210,5210,0
|
|
20241018,163200,26786290,5210,5210,5210,5210,0
|
|
20241018,163100,26786290,5210,5210,5210,5210,0
|
|
20241018,163000,26786290,5210,5210,5210,5210,0
|
|
20241018,162900,26786290,5210,5210,5210,5210,0
|
|
20241018,162800,26786290,5210,5210,5210,5210,0
|
|
20241018,162700,26786290,5210,5210,5210,5210,0
|
|
20241018,162600,26786290,5210,5210,5210,5210,0
|
|
20241018,162500,26786290,5210,5210,5210,5210,0
|
|
20241018,162400,26786290,5210,5210,5210,5210,0
|
|
20241018,162300,26786290,5210,5210,5210,5210,0
|
|
20241018,162200,26786290,5210,5210,5210,5210,0
|
|
20241018,162100,26786290,5210,5210,5210,5210,0
|
|
20241018,162000,26786290,5210,5210,5210,5210,0
|
|
20241018,161900,26786290,5210,5210,5210,5210,0
|
|
20241018,161800,26786290,5210,5210,5210,5210,0
|
|
20241018,161700,26786290,5210,5210,5210,5210,0
|
|
20241018,161600,26786290,5210,5210,5210,5210,597
|
|
20241018,161500,26786290,5210,5210,5210,5210,0
|
|
20241018,161400,26786290,5210,5210,5210,5210,0
|
|
20241018,161300,26786290,5210,5210,5210,5210,0
|
|
20241018,161200,26786290,5210,5210,5210,5210,0
|
|
20241018,161100,26786290,5210,5210,5210,5210,0
|
|
20241018,161000,26786290,5210,5210,5210,5210,0
|
|
20241018,160900,26786290,5210,5210,5210,5210,0
|
|
20241018,160800,26786290,5210,5210,5210,5210,0
|
|
20241018,160700,26786290,5210,5210,5210,5210,0
|
|
20241018,160600,26786290,5210,5210,5210,5210,0
|
|
20241018,160500,26786290,5210,5210,5210,5210,0
|
|
20241018,160400,26786290,5210,5210,5210,5210,0
|
|
20241018,160300,26786290,5210,5210,5210,5210,0
|
|
20241018,160200,26786290,5210,5210,5210,5210,0
|
|
20241018,160100,26786290,5210,5210,5210,5210,0
|
|
20241018,160000,26786290,5210,5210,5210,5210,0
|
|
20241018,155900,26786290,5210,5210,5210,5210,0
|
|
20241018,155800,26786290,5210,5210,5210,5210,0
|
|
20241018,155700,26786290,5210,5210,5210,5210,0
|
|
20241018,155600,26786290,5210,5210,5210,5210,0
|
|
20241018,155500,26786290,5210,5210,5210,5210,0
|
|
20241018,155400,26786290,5210,5210,5210,5210,0
|
|
20241018,155300,26786290,5210,5210,5210,5210,0
|
|
20241018,155200,26786290,5210,5210,5210,5210,0
|
|
20241018,155100,26786290,5210,5210,5210,5210,0
|
|
20241018,155000,26786290,5210,5210,5210,5210,0
|
|
20241018,154900,26786290,5210,5210,5210,5210,0
|
|
20241018,154800,26786290,5210,5210,5210,5210,0
|
|
20241018,154700,26786290,5210,5210,5210,5210,0
|
|
20241018,154600,26786290,5210,5210,5210,5210,597
|
|
20241018,154500,26786290,5210,5210,5210,5210,0
|
|
20241018,154400,26786290,5210,5210,5210,5210,0
|
|
20241018,154300,26786290,5210,5210,5210,5210,0
|
|
20241018,154200,26786290,5210,5210,5210,5210,0
|
|
20241018,154100,26786290,5210,5210,5210,5210,0
|
|
20241018,154000,26786290,5210,5210,5210,5210,0
|
|
20241018,153900,26786290,5210,5210,5210,5210,0
|
|
20241018,153800,26786290,5210,5210,5210,5210,0
|
|
20241018,153700,26786290,5210,5210,5210,5210,0
|
|
20241018,153600,26786290,5210,5210,5210,5210,0
|
|
20241018,153500,26786290,5210,5210,5210,5210,0
|
|
20241018,153400,26786290,5210,5210,5210,5210,0
|
|
20241018,153300,26786290,5210,5210,5210,5210,0
|
|
20241018,153200,26786290,5210,5210,5210,5210,0
|
|
20241018,153100,26786290,5210,5210,5210,5210,0
|
|
20241018,153000,26786290,5210,5210,5210,5210,597
|
|
20241018,152900,23675920,5210,5210,5210,5210,0
|
|
20241018,152800,23675920,5210,5210,5210,5210,0
|
|
20241018,152700,23675920,5210,5210,5210,5210,0
|
|
20241018,152600,23675920,5210,5210,5210,5210,0
|
|
20241018,152500,23675920,5210,5210,5210,5210,0
|
|
20241018,152400,23675920,5210,5210,5210,5210,0
|
|
20241018,152300,23675920,5210,5210,5210,5210,0
|
|
20241018,152200,23675920,5210,5210,5210,5210,0
|
|
20241018,152100,23675920,5210,5210,5210,5210,0
|
|
20241018,152000,23675920,5210,5210,5210,5210,0
|
|
20241018,151900,23675920,5210,5210,5210,5210,0
|
|
20241018,151800,23675920,5210,5210,5210,5210,0
|
|
20241018,151700,23675920,5210,5210,5210,5210,0
|
|
20241018,151600,23675920,5210,5210,5210,5210,0
|
|
20241018,151500,23675920,5210,5210,5210,5210,0
|
|
20241018,151400,23675920,5210,5210,5210,5210,0
|
|
20241018,151300,23675920,5210,5210,5210,5210,0
|
|
20241018,151200,23675920,5210,5210,5210,5210,0
|
|
20241018,151100,23675920,5210,5190,5210,5190,154
|
|
20241018,151000,22876640,5140,5140,5140,5140,0
|
|
20241018,150900,22876640,5140,5140,5140,5140,0
|
|
20241018,150800,22876640,5140,5140,5140,5140,0
|
|
20241018,150700,22876640,5140,5140,5140,5140,0
|
|
20241018,150600,22876640,5140,5140,5140,5140,0
|
|
20241018,150500,22876640,5140,5140,5140,5140,0
|
|
20241018,150400,22876640,5140,5160,5160,5140,37
|
|
20241018,150300,22686380,5160,5160,5160,5160,0
|
|
20241018,150200,22686380,5160,5160,5160,5160,0
|
|
20241018,150100,22686380,5160,5160,5160,5160,0
|
|
20241018,150000,22686380,5160,5160,5160,5160,0
|
|
20241018,145900,22686380,5160,5160,5160,5160,0
|
|
20241018,145800,22686380,5160,5160,5160,5160,0
|
|
20241018,145700,22686380,5160,5160,5160,5160,0
|
|
20241018,145600,22686380,5160,5160,5160,5160,0
|
|
20241018,145500,22686380,5160,5160,5160,5160,0
|
|
20241018,145400,22686380,5160,5160,5160,5160,0
|
|
20241018,145300,22686380,5160,5160,5160,5160,0
|
|
20241018,145200,22686380,5160,5160,5160,5160,0
|
|
20241018,145100,22686380,5160,5160,5160,5160,0
|
|
20241018,145000,22686380,5160,5160,5160,5160,30
|
|
20241018,144900,22531580,5180,5180,5180,5180,0
|
|
20241018,144800,22531580,5180,5180,5180,5180,0
|
|
20241018,144700,22531580,5180,5180,5180,5180,0
|
|
20241018,144600,22531580,5180,5180,5180,5180,0
|
|
20241018,144500,22531580,5180,5180,5180,5180,1
|
|
20241018,144400,22526400,5180,5180,5180,5180,0
|
|
20241018,144300,22526400,5180,5180,5180,5180,0
|
|
20241018,144200,22526400,5180,5180,5180,5180,0
|
|
20241018,144100,22526400,5180,5180,5180,5180,0
|
|
20241018,144000,22526400,5180,5180,5180,5180,0
|
|
20241018,143900,22526400,5180,5180,5180,5180,0
|
|
20241018,143800,22526400,5180,5180,5180,5180,0
|
|
20241018,143700,22526400,5180,5180,5180,5180,2
|
|
20241018,143600,22516040,5160,5160,5160,5160,0
|
|
20241018,143500,22516040,5160,5160,5160,5160,0
|
|
20241018,143400,22516040,5160,5160,5160,5160,0
|
|
20241018,143300,22516040,5160,5160,5160,5160,0
|
|
20241018,143200,22516040,5160,5160,5160,5160,0
|
|
20241018,143100,22516040,5160,5160,5160,5160,0
|
|
20241018,143000,22516040,5160,5160,5160,5160,0
|
|
20241018,142900,22516040,5160,5160,5160,5160,0
|
|
20241018,142800,22516040,5160,5160,5160,5160,0
|
|
20241018,142700,22516040,5160,5160,5160,5160,0
|
|
20241018,142600,22516040,5160,5160,5160,5160,0
|
|
20241018,142500,22516040,5160,5160,5160,5160,0
|
|
20241018,142400,22516040,5160,5160,5160,5160,0
|
|
20241018,142300,22516040,5160,5160,5160,5160,0
|
|
20241018,142200,22516040,5160,5160,5210,5140,175
|
|
20241018,142100,21609160,5180,5180,5180,5180,0
|
|
20241018,142000,21609160,5180,5180,5180,5180,0
|
|
20241018,141900,21609160,5180,5180,5180,5180,0
|
|
20241018,141800,21609160,5180,5180,5180,5180,0
|
|
20241018,141700,21609160,5180,5180,5180,5180,0
|
|
20241018,141600,21609160,5180,5180,5180,5180,0
|
|
20241018,141500,21609160,5180,5180,5180,5180,0
|
|
20241018,141400,21609160,5180,5180,5180,5180,0
|
|
20241018,141300,21609160,5180,5180,5180,5180,0
|
|
20241018,141200,21609160,5180,5180,5180,5180,0
|
|
20241018,141100,21609160,5180,5180,5180,5180,0
|
|
20241018,141000,21609160,5180,5180,5180,5180,0
|
|
20241018,140900,21609160,5180,5180,5180,5180,0
|
|
20241018,140800,21609160,5180,5180,5180,5180,0
|
|
20241018,140700,21609160,5180,5180,5180,5180,0
|
|
20241018,140600,21609160,5180,5180,5180,5180,0
|
|
20241018,140500,21609160,5180,5180,5180,5180,0
|
|
20241018,140400,21609160,5180,5180,5180,5180,0
|
|
20241018,140300,21609160,5180,5180,5180,5180,0
|
|
20241018,140200,21609160,5180,5180,5180,5180,0
|
|
20241018,140100,21609160,5180,5180,5180,5180,0
|
|
20241018,140000,21609160,5180,5180,5180,5180,0
|
|
20241018,135900,21609160,5180,5180,5180,5180,0
|
|
20241018,135800,21609160,5180,5180,5180,5180,0
|
|
20241018,135700,21609160,5180,5180,5180,5180,0
|
|
20241018,135600,21609160,5180,5180,5180,5180,0
|
|
20241018,135500,21609160,5180,5180,5180,5180,0
|
|
20241018,135400,21609160,5180,5180,5180,5180,0
|
|
20241018,135300,21609160,5180,5180,5180,5180,0
|
|
20241018,135200,21609160,5180,5180,5180,5180,0
|
|
20241018,135100,21609160,5180,5180,5180,5180,0
|
|
20241018,135000,21609160,5180,5180,5180,5180,0
|
|
20241018,134900,21609160,5180,5180,5180,5180,0
|
|
20241018,134800,21609160,5180,5180,5180,5180,0
|
|
20241018,134700,21609160,5180,5180,5180,5180,0
|
|
20241018,134600,21609160,5180,5180,5180,5180,0
|
|
20241018,134500,21609160,5180,5180,5180,5180,0
|
|
20241018,134400,21609160,5180,5180,5180,5180,0
|
|
20241018,134300,21609160,5180,5180,5180,5180,0
|
|
20241018,134200,21609160,5180,5180,5180,5180,0
|
|
20241018,134100,21609160,5180,5180,5180,5180,0
|
|
20241018,134000,21609160,5180,5180,5180,5180,0
|
|
20241018,133900,21609160,5180,5180,5180,5180,0
|
|
20241018,133800,21609160,5180,5180,5180,5180,0
|
|
20241018,133700,21609160,5180,5180,5180,5180,0
|
|
20241018,133600,21609160,5180,5180,5180,5180,1
|
|
20241018,133500,21603980,5180,5180,5180,5180,0
|
|
20241018,133400,21603980,5180,5180,5180,5180,1
|
|
20241018,133300,21598800,5180,5180,5180,5180,1
|
|
20241018,133200,21593620,5180,5180,5180,5180,1
|
|
20241018,133100,21588440,5180,5180,5180,5180,1
|
|
20241018,133000,21583260,5180,5180,5180,5180,0
|
|
20241018,132900,21583260,5180,5180,5180,5180,2
|
|
20241018,132800,21572900,5160,5160,5160,5160,0
|
|
20241018,132700,21572900,5160,5160,5160,5160,0
|
|
20241018,132600,21572900,5160,5160,5160,5160,1
|
|
20241018,132500,21567740,5170,5170,5170,5170,0
|
|
20241018,132400,21567740,5170,5170,5170,5170,0
|
|
20241018,132300,21567740,5170,5170,5170,5170,0
|
|
20241018,132200,21567740,5170,5170,5170,5170,0
|
|
20241018,132100,21567740,5170,5170,5170,5170,0
|
|
20241018,132000,21567740,5170,5170,5170,5170,0
|
|
20241018,131900,21567740,5170,5170,5170,5170,0
|
|
20241018,131800,21567740,5170,5170,5170,5170,0
|
|
20241018,131700,21567740,5170,5170,5170,5170,0
|
|
20241018,131600,21567740,5170,5170,5170,5170,0
|
|
20241018,131500,21567740,5170,5170,5170,5170,0
|
|
20241018,131400,21567740,5170,5170,5170,5170,0
|
|
20241018,131300,21567740,5170,5170,5170,5170,0
|
|
20241018,131200,21567740,5170,5170,5170,5170,0
|
|
20241018,131100,21567740,5170,5170,5170,5170,437
|
|
20241018,131000,19308450,5170,5170,5170,5170,0
|
|
20241018,130900,19308450,5170,5170,5170,5170,0
|
|
20241018,130800,19308450,5170,5170,5170,5170,0
|
|
20241018,130700,19308450,5170,5170,5170,5170,0
|
|
20241018,130600,19308450,5170,5170,5170,5170,0
|
|
20241018,130500,19308450,5170,5170,5170,5170,0
|
|
20241018,130400,19308450,5170,5170,5170,5170,0
|
|
20241018,130300,19308450,5170,5170,5170,5170,0
|
|
20241018,130200,19308450,5170,5170,5170,5170,0
|
|
20241018,130100,19308450,5170,5170,5170,5170,0
|
|
20241018,130000,19308450,5170,5170,5170,5170,10
|
|
20241018,125900,19256750,5160,5160,5160,5160,1
|
|
20241018,125800,19251590,5160,5160,5160,5160,0
|
|
20241018,125700,19251590,5160,5160,5160,5160,0
|
|
20241018,125600,19251590,5160,5160,5160,5160,0
|
|
20241018,125500,19251590,5160,5160,5160,5160,0
|
|
20241018,125400,19251590,5160,5160,5160,5160,0
|
|
20241018,125300,19251590,5160,5160,5160,5160,20
|
|
20241018,125200,19148390,5160,5160,5160,5160,0
|
|
20241018,125100,19148390,5160,5160,5160,5160,0
|
|
20241018,125000,19148390,5160,5160,5160,5160,0
|
|
20241018,124900,19148390,5160,5160,5160,5160,0
|
|
20241018,124800,19148390,5160,5160,5160,5160,0
|
|
20241018,124700,19148390,5160,5160,5160,5160,0
|
|
20241018,124600,19148390,5160,5160,5160,5160,0
|
|
20241018,124500,19148390,5160,5160,5160,5160,0
|
|
20241018,124400,19148390,5160,5160,5160,5160,0
|
|
20241018,124300,19148390,5160,5160,5160,5160,0
|
|
20241018,124200,19148390,5160,5160,5160,5160,0
|
|
20241018,124100,19148390,5160,5160,5160,5160,0
|
|
20241018,124000,19148390,5160,5160,5160,5160,0
|
|
20241018,123900,19148390,5160,5160,5160,5160,0
|
|
20241018,123800,19148390,5160,5160,5160,5160,0
|
|
20241018,123700,19148390,5160,5160,5160,5160,0
|
|
20241018,123600,19148390,5160,5160,5160,5160,0
|
|
20241018,123500,19148390,5160,5160,5160,5160,0
|
|
20241018,123400,19148390,5160,5160,5160,5160,0
|
|
20241018,123300,19148390,5160,5160,5160,5160,11
|
|
20241018,123200,19091630,5160,5160,5160,5160,0
|
|
20241018,123100,19091630,5160,5160,5160,5160,0
|
|
20241018,123000,19091630,5160,5160,5160,5160,0
|
|
20241018,122900,19091630,5160,5160,5160,5160,0
|
|
20241018,122800,19091630,5160,5160,5160,5160,119
|
|
20241018,122700,18477590,5140,5140,5140,5140,0
|
|
20241018,122600,18477590,5140,5140,5140,5140,0
|
|
20241018,122500,18477590,5140,5140,5140,5140,0
|
|
20241018,122400,18477590,5140,5140,5140,5140,0
|
|
20241018,122300,18477590,5140,5140,5140,5140,0
|
|
20241018,122200,18477590,5140,5140,5140,5140,0
|
|
20241018,122100,18477590,5140,5140,5140,5140,0
|
|
20241018,122000,18477590,5140,5140,5140,5140,0
|
|
20241018,121900,18477590,5140,5140,5140,5140,0
|
|
20241018,121800,18477590,5140,5140,5140,5140,0
|
|
20241018,121700,18477590,5140,5140,5140,5140,0
|
|
20241018,121600,18477590,5140,5140,5140,5140,0
|
|
20241018,121500,18477590,5140,5140,5140,5140,0
|
|
20241018,121400,18477590,5140,5140,5140,5140,0
|
|
20241018,121300,18477590,5140,5140,5140,5140,0
|
|
20241018,121200,18477590,5140,5140,5140,5140,0
|
|
20241018,121100,18477590,5140,5140,5140,5140,0
|
|
20241018,121000,18477590,5140,5140,5140,5140,0
|
|
20241018,120900,18477590,5140,5140,5140,5140,2
|
|
20241018,120800,18467310,5140,5140,5140,5140,0
|
|
20241018,120700,18467310,5140,5140,5140,5140,0
|
|
20241018,120600,18467310,5140,5140,5140,5140,0
|
|
20241018,120500,18467310,5140,5140,5140,5140,0
|
|
20241018,120400,18467310,5140,5140,5140,5140,0
|
|
20241018,120300,18467310,5140,5140,5140,5140,0
|
|
20241018,120200,18467310,5140,5140,5140,5140,0
|
|
20241018,120100,18467310,5140,5140,5140,5140,0
|
|
20241018,120000,18467310,5140,5140,5140,5140,0
|
|
20241018,115900,18467310,5140,5140,5140,5140,0
|
|
20241018,115800,18467310,5140,5140,5140,5140,0
|
|
20241018,115700,18467310,5140,5140,5140,5140,4
|
|
20241018,115600,18446750,5140,5140,5140,5140,0
|
|
20241018,115500,18446750,5140,5140,5140,5140,0
|
|
20241018,115400,18446750,5140,5140,5140,5140,0
|
|
20241018,115300,18446750,5140,5140,5140,5140,0
|
|
20241018,115200,18446750,5140,5140,5140,5140,0
|
|
20241018,115100,18446750,5140,5140,5140,5140,0
|
|
20241018,115000,18446750,5140,5140,5140,5140,0
|
|
20241018,114900,18446750,5140,5140,5140,5140,0
|
|
20241018,114800,18446750,5140,5140,5140,5140,0
|
|
20241018,114700,18446750,5140,5140,5140,5140,0
|
|
20241018,114600,18446750,5140,5140,5140,5140,0
|
|
20241018,114500,18446750,5140,5140,5140,5140,0
|
|
20241018,114400,18446750,5140,5140,5140,5140,0
|
|
20241018,114300,18446750,5140,5140,5140,5140,0
|
|
20241018,114200,18446750,5140,5140,5140,5140,0
|
|
20241018,114100,18446750,5140,5140,5140,5140,0
|
|
20241018,114000,18446750,5140,5140,5140,5140,0
|
|
20241018,113900,18446750,5140,5140,5140,5140,0
|
|
20241018,113800,18446750,5140,5140,5140,5140,0
|
|
20241018,113700,18446750,5140,5140,5140,5140,0
|
|
20241018,113600,18446750,5140,5140,5140,5140,0
|
|
20241018,113500,18446750,5140,5140,5140,5140,0
|
|
20241018,113400,18446750,5140,5140,5140,5140,0
|
|
20241018,113300,18446750,5140,5140,5140,5140,0
|
|
20241018,113200,18446750,5140,5140,5140,5140,67
|
|
20241018,113100,18102370,5140,5140,5140,5140,385
|
|
20241018,113000,16123470,5140,5140,5140,5140,270
|
|
20241018,112900,14735670,5130,5130,5130,5130,0
|
|
20241018,112800,14735670,5130,5130,5130,5130,0
|
|
20241018,112700,14735670,5130,5130,5130,5130,1
|
|
20241018,112600,14730540,5140,5140,5140,5140,0
|
|
20241018,112500,14730540,5140,5140,5140,5140,0
|
|
20241018,112400,14730540,5140,5140,5140,5140,0
|
|
20241018,112300,14730540,5140,5140,5140,5140,0
|
|
20241018,112200,14730540,5140,5140,5140,5140,0
|
|
20241018,112100,14730540,5140,5140,5140,5140,0
|
|
20241018,112000,14730540,5140,5140,5140,5140,0
|
|
20241018,111900,14730540,5140,5140,5140,5140,0
|
|
20241018,111800,14730540,5140,5140,5140,5140,0
|
|
20241018,111700,14730540,5140,5140,5140,5140,0
|
|
20241018,111600,14730540,5140,5140,5140,5140,0
|
|
20241018,111500,14730540,5140,5140,5140,5140,7
|
|
20241018,111400,14694560,5140,5140,5140,5140,0
|
|
20241018,111300,14694560,5140,5140,5140,5140,0
|
|
20241018,111200,14694560,5140,5140,5140,5140,0
|
|
20241018,111100,14694560,5140,5140,5140,5140,0
|
|
20241018,111000,14694560,5140,5140,5140,5140,0
|
|
20241018,110900,14694560,5140,5130,5140,5130,310
|
|
20241018,110800,13103110,5100,5100,5100,5100,0
|
|
20241018,110700,13103110,5100,5100,5100,5100,0
|
|
20241018,110600,13103110,5100,5100,5100,5100,0
|
|
20241018,110500,13103110,5100,5100,5100,5100,0
|
|
20241018,110400,13103110,5100,5100,5100,5100,0
|
|
20241018,110300,13103110,5100,5100,5100,5100,0
|
|
20241018,110200,13103110,5100,5100,5100,5100,0
|
|
20241018,110100,13103110,5100,5100,5100,5100,3
|
|
20241018,110000,13087810,5100,5120,5120,5100,731
|
|
20241018,105900,9358430,5140,5140,5140,5140,0
|
|
20241018,105800,9358430,5140,5140,5140,5140,0
|
|
20241018,105700,9358430,5140,5140,5140,5140,193
|
|
20241018,105600,8366410,5130,5130,5130,5130,0
|
|
20241018,105500,8366410,5130,5130,5130,5130,0
|
|
20241018,105400,8366410,5130,5130,5130,5130,0
|
|
20241018,105300,8366410,5130,5130,5130,5130,0
|
|
20241018,105200,8366410,5130,5140,5140,5130,200
|
|
20241018,105100,7338430,5140,5140,5140,5140,0
|
|
20241018,105000,7338430,5140,5140,5140,5140,0
|
|
20241018,104900,7338430,5140,5140,5140,5140,0
|
|
20241018,104800,7338430,5140,5140,5140,5140,2
|
|
20241018,104700,7328150,5150,5150,5150,5150,0
|
|
20241018,104600,7328150,5150,5150,5150,5150,2
|
|
20241018,104500,7317850,5150,5150,5150,5150,0
|
|
20241018,104400,7317850,5150,5150,5150,5150,0
|
|
20241018,104300,7317850,5150,5150,5150,5150,0
|
|
20241018,104200,7317850,5150,5150,5150,5150,15
|
|
20241018,104100,7240600,5150,5150,5150,5150,0
|
|
20241018,104000,7240600,5150,5150,5150,5150,0
|
|
20241018,103900,7240600,5150,5150,5150,5150,2
|
|
20241018,103800,7230300,5130,5130,5130,5130,0
|
|
20241018,103700,7230300,5130,5130,5130,5130,3
|
|
20241018,103600,7214910,5140,5150,5150,5140,82
|
|
20241018,103500,6793030,5140,5140,5140,5140,0
|
|
20241018,103400,6793030,5140,5140,5140,5140,1
|
|
20241018,103300,6787890,5160,5160,5160,5160,0
|
|
20241018,103200,6787890,5160,5160,5160,5160,0
|
|
20241018,103100,6787890,5160,5160,5160,5160,0
|
|
20241018,103000,6787890,5160,5160,5160,5160,0
|
|
20241018,102900,6787890,5160,5160,5160,5160,0
|
|
20241018,102800,6787890,5160,5160,5160,5160,1
|
|
20241018,102700,6782730,5150,5150,5150,5150,0
|
|
20241018,102600,6782730,5150,5150,5150,5150,139
|
|
20241018,102500,6066880,5150,5150,5150,5150,0
|
|
20241018,102400,6066880,5150,5170,5170,5150,4
|
|
20241018,102300,6046260,5150,5150,5150,5150,0
|
|
20241018,102200,6046260,5150,5150,5150,5150,0
|
|
20241018,102100,6046260,5150,5150,5150,5150,9
|
|
20241018,102000,5999910,5150,5150,5150,5150,0
|
|
20241018,101900,5999910,5150,5150,5150,5150,0
|
|
20241018,101800,5999910,5150,5150,5150,5150,0
|
|
20241018,101700,5999910,5150,5150,5150,5150,2
|
|
20241018,101600,5989610,5160,5160,5160,5160,0
|
|
20241018,101500,5989610,5160,5160,5160,5160,0
|
|
20241018,101400,5989610,5160,5160,5160,5160,96
|
|
20241018,101300,5494250,5150,5150,5150,5150,1
|
|
20241018,101200,5489100,5150,5150,5150,5150,0
|
|
20241018,101100,5489100,5150,5150,5150,5150,0
|
|
20241018,101000,5489100,5150,5150,5150,5150,0
|
|
20241018,100900,5489100,5150,5150,5150,5150,0
|
|
20241018,100800,5489100,5150,5150,5150,5150,0
|
|
20241018,100700,5489100,5150,5150,5150,5150,0
|
|
20241018,100600,5489100,5150,5150,5150,5150,0
|
|
20241018,100500,5489100,5150,5150,5150,5150,0
|
|
20241018,100400,5489100,5150,5150,5150,5150,0
|
|
20241018,100300,5489100,5150,5150,5150,5150,0
|
|
20241018,100200,5489100,5150,5150,5150,5150,0
|
|
20241018,100100,5489100,5150,5150,5150,5150,0
|
|
20241018,100000,5489100,5150,5150,5150,5150,0
|
|
20241018,095900,5489100,5150,5150,5150,5150,0
|
|
20241018,095800,5489100,5150,5150,5150,5150,0
|
|
20241018,095700,5489100,5150,5150,5150,5150,0
|
|
20241018,095600,5489100,5150,5150,5150,5150,0
|
|
20241018,095500,5489100,5150,5150,5150,5150,0
|
|
20241018,095400,5489100,5150,5150,5150,5150,0
|
|
20241018,095300,5489100,5150,5150,5150,5150,4
|
|
20241018,095200,5468500,5170,5170,5170,5170,0
|
|
20241018,095100,5468500,5170,5170,5170,5170,0
|
|
20241018,095000,5468500,5170,5170,5170,5170,0
|
|
20241018,094900,5468500,5170,5170,5170,5170,0
|
|
20241018,094800,5468500,5170,5170,5170,5170,0
|
|
20241018,094700,5468500,5170,5170,5170,5170,0
|
|
20241018,094600,5468500,5170,5170,5170,5170,0
|
|
20241018,094500,5468500,5170,5170,5170,5170,0
|
|
20241018,094400,5468500,5170,5170,5170,5170,0
|
|
20241018,094300,5468500,5170,5170,5170,5170,0
|
|
20241018,094200,5468500,5170,5170,5170,5170,0
|
|
20241018,094100,5468500,5170,5160,5170,5160,25
|
|
20241018,094000,5339490,5180,5180,5180,5180,0
|
|
20241018,093900,5339490,5180,5180,5180,5180,1
|
|
20241018,093800,5334310,5160,5160,5160,5160,0
|
|
20241018,093700,5334310,5160,5170,5170,5160,279
|
|
20241018,093600,3893820,5180,5190,5190,5170,584
|
|
20241018,093500,870470,5200,5200,5200,5200,0
|
|
20241018,093400,870470,5200,5200,5200,5200,0
|
|
20241018,093300,870470,5200,5200,5200,5200,0
|
|
20241018,093200,870470,5200,5200,5200,5200,0
|
|
20241018,093100,870470,5200,5200,5200,5200,0
|
|
20241018,093000,870470,5200,5200,5200,5200,0
|
|
20241018,092900,870470,5200,5200,5200,5200,0
|
|
20241018,092800,870470,5200,5200,5200,5200,0
|
|
20241018,092700,870470,5200,5200,5200,5200,0
|
|
20241018,092600,870470,5200,5200,5200,5200,0
|
|
20241018,092500,870470,5200,5200,5200,5200,0
|
|
20241018,092400,870470,5200,5200,5200,5200,0
|
|
20241018,092300,870470,5200,5200,5200,5200,0
|
|
20241018,092200,870470,5200,5200,5200,5200,0
|
|
20241018,092100,870470,5200,5200,5200,5200,0
|
|
20241018,092000,870470,5200,5200,5200,5200,0
|
|
20241018,091900,870470,5200,5200,5200,5200,85
|
|
20241018,091800,428470,5220,5220,5220,5220,0
|
|
20241018,091700,428470,5220,5220,5220,5220,0
|
|
20241018,091600,428470,5220,5220,5220,5220,0
|
|
20241018,091500,428470,5220,5220,5220,5220,0
|
|
20241018,091400,428470,5220,5220,5220,5220,0
|
|
20241018,091300,428470,5220,5220,5220,5220,0
|
|
20241018,091200,428470,5220,5220,5220,5220,0
|
|
20241018,091100,428470,5220,5220,5220,5220,0
|
|
20241018,091000,428470,5220,5220,5220,5220,0
|
|
20241018,090900,428470,5220,5220,5220,5220,0
|
|
20241018,090800,428470,5220,5220,5220,5220,0
|
|
20241018,090700,428470,5220,5220,5220,5220,0
|
|
20241018,090600,428470,5220,5220,5220,5220,0
|
|
20241018,090500,428470,5220,5220,5220,5220,0
|
|
20241018,090400,428470,5220,5220,5220,5220,0
|
|
20241018,090300,428470,5220,5220,5220,5220,0
|
|
20241018,090200,428470,5220,5220,5220,5220,0
|
|
20241018,090100,428470,5220,5220,5220,5220,0
|
|
20241018,090000,428470,5220,5220,5220,5210,55
|