574 lines
26 KiB
CSV
574 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,183100,24788090,5660,5660,5660,5660,226
|
|
20241024,183000,24788090,5660,5660,5660,5660,0
|
|
20241024,182900,24788090,5660,5660,5660,5660,0
|
|
20241024,182800,24788090,5660,5660,5660,5660,0
|
|
20241024,182700,24788090,5660,5660,5660,5660,0
|
|
20241024,182600,24788090,5660,5660,5660,5660,0
|
|
20241024,182500,24788090,5660,5660,5660,5660,0
|
|
20241024,182400,24788090,5660,5660,5660,5660,0
|
|
20241024,182300,24788090,5660,5660,5660,5660,0
|
|
20241024,182200,24788090,5660,5660,5660,5660,0
|
|
20241024,182100,24788090,5660,5660,5660,5660,0
|
|
20241024,182000,24788090,5660,5660,5660,5660,0
|
|
20241024,181900,24788090,5660,5660,5660,5660,0
|
|
20241024,181800,24788090,5660,5660,5660,5660,0
|
|
20241024,181700,24788090,5660,5660,5660,5660,0
|
|
20241024,181600,24788090,5660,5660,5660,5660,0
|
|
20241024,181500,24788090,5660,5660,5660,5660,0
|
|
20241024,181400,24788090,5660,5660,5660,5660,0
|
|
20241024,181300,24788090,5660,5660,5660,5660,0
|
|
20241024,181200,24788090,5660,5660,5660,5660,0
|
|
20241024,181100,24788090,5660,5660,5660,5660,0
|
|
20241024,181000,24788090,5660,5660,5660,5660,0
|
|
20241024,180900,24788090,5660,5660,5660,5660,0
|
|
20241024,180800,24788090,5660,5660,5660,5660,0
|
|
20241024,180700,24788090,5660,5660,5660,5660,0
|
|
20241024,180600,24788090,5660,5660,5660,5660,0
|
|
20241024,180500,24788090,5660,5660,5660,5660,0
|
|
20241024,180400,24788090,5660,5660,5660,5660,0
|
|
20241024,180300,24788090,5660,5660,5660,5660,0
|
|
20241024,180200,24788090,5660,5660,5660,5660,0
|
|
20241024,180100,24788090,5660,5660,5660,5660,226
|
|
20241024,180000,24788090,5660,5660,5660,5660,0
|
|
20241024,175900,24788090,5660,5660,5660,5660,0
|
|
20241024,175800,24788090,5660,5660,5660,5660,0
|
|
20241024,175700,24788090,5660,5660,5660,5660,0
|
|
20241024,175600,24788090,5660,5660,5660,5660,0
|
|
20241024,175500,24788090,5660,5660,5660,5660,0
|
|
20241024,175400,24788090,5660,5660,5660,5660,0
|
|
20241024,175300,24788090,5660,5660,5660,5660,0
|
|
20241024,175200,24788090,5660,5660,5660,5660,0
|
|
20241024,175100,24788090,5660,5660,5660,5660,0
|
|
20241024,175000,24788090,5660,5660,5660,5660,0
|
|
20241024,174900,24788090,5660,5660,5660,5660,0
|
|
20241024,174800,24788090,5660,5660,5660,5660,0
|
|
20241024,174700,24788090,5660,5660,5660,5660,0
|
|
20241024,174600,24788090,5660,5660,5660,5660,0
|
|
20241024,174500,24788090,5660,5660,5660,5660,0
|
|
20241024,174400,24788090,5660,5660,5660,5660,0
|
|
20241024,174300,24788090,5660,5660,5660,5660,0
|
|
20241024,174200,24788090,5660,5660,5660,5660,0
|
|
20241024,174100,24788090,5660,5660,5660,5660,0
|
|
20241024,174000,24788090,5660,5660,5660,5660,0
|
|
20241024,173900,24788090,5660,5660,5660,5660,0
|
|
20241024,173800,24788090,5660,5660,5660,5660,0
|
|
20241024,173700,24788090,5660,5660,5660,5660,0
|
|
20241024,173600,24788090,5660,5660,5660,5660,0
|
|
20241024,173500,24788090,5660,5660,5660,5660,0
|
|
20241024,173400,24788090,5660,5660,5660,5660,0
|
|
20241024,173300,24788090,5660,5660,5660,5660,0
|
|
20241024,173200,24788090,5660,5660,5660,5660,0
|
|
20241024,173100,24788090,5660,5660,5660,5660,226
|
|
20241024,173000,24788090,5660,5660,5660,5660,0
|
|
20241024,172900,24788090,5660,5660,5660,5660,0
|
|
20241024,172800,24788090,5660,5660,5660,5660,0
|
|
20241024,172700,24788090,5660,5660,5660,5660,0
|
|
20241024,172600,24788090,5660,5660,5660,5660,0
|
|
20241024,172500,24788090,5660,5660,5660,5660,0
|
|
20241024,172400,24788090,5660,5660,5660,5660,0
|
|
20241024,172300,24788090,5660,5660,5660,5660,0
|
|
20241024,172200,24788090,5660,5660,5660,5660,0
|
|
20241024,172100,24788090,5660,5660,5660,5660,0
|
|
20241024,172000,24788090,5660,5660,5660,5660,0
|
|
20241024,171900,24788090,5660,5660,5660,5660,0
|
|
20241024,171800,24788090,5660,5660,5660,5660,0
|
|
20241024,171700,24788090,5660,5660,5660,5660,0
|
|
20241024,171600,24788090,5660,5660,5660,5660,0
|
|
20241024,171500,24788090,5660,5660,5660,5660,0
|
|
20241024,171400,24788090,5660,5660,5660,5660,0
|
|
20241024,171300,24788090,5660,5660,5660,5660,0
|
|
20241024,171200,24788090,5660,5660,5660,5660,0
|
|
20241024,171100,24788090,5660,5660,5660,5660,0
|
|
20241024,171000,24788090,5660,5660,5660,5660,0
|
|
20241024,170900,24788090,5660,5660,5660,5660,0
|
|
20241024,170800,24788090,5660,5660,5660,5660,0
|
|
20241024,170700,24788090,5660,5660,5660,5660,0
|
|
20241024,170600,24788090,5660,5660,5660,5660,0
|
|
20241024,170500,24788090,5660,5660,5660,5660,0
|
|
20241024,170400,24788090,5660,5660,5660,5660,0
|
|
20241024,170300,24788090,5660,5660,5660,5660,0
|
|
20241024,170200,24788090,5660,5660,5660,5660,0
|
|
20241024,170100,24788090,5660,5660,5660,5660,226
|
|
20241024,170000,24788090,5660,5660,5660,5660,0
|
|
20241024,165900,24788090,5660,5660,5660,5660,0
|
|
20241024,165800,24788090,5660,5660,5660,5660,0
|
|
20241024,165700,24788090,5660,5660,5660,5660,0
|
|
20241024,165600,24788090,5660,5660,5660,5660,0
|
|
20241024,165500,24788090,5660,5660,5660,5660,0
|
|
20241024,165400,24788090,5660,5660,5660,5660,0
|
|
20241024,165300,24788090,5660,5660,5660,5660,0
|
|
20241024,165200,24788090,5660,5660,5660,5660,0
|
|
20241024,165100,24788090,5660,5660,5660,5660,0
|
|
20241024,165000,24788090,5660,5660,5660,5660,0
|
|
20241024,164900,24788090,5660,5660,5660,5660,0
|
|
20241024,164800,24788090,5660,5660,5660,5660,0
|
|
20241024,164700,24788090,5660,5660,5660,5660,0
|
|
20241024,164600,24788090,5660,5660,5660,5660,0
|
|
20241024,164500,24788090,5660,5660,5660,5660,0
|
|
20241024,164400,24788090,5660,5660,5660,5660,0
|
|
20241024,164300,24788090,5660,5660,5660,5660,0
|
|
20241024,164200,24788090,5660,5660,5660,5660,0
|
|
20241024,164100,24788090,5660,5660,5660,5660,0
|
|
20241024,164000,24788090,5660,5660,5660,5660,0
|
|
20241024,163900,24788090,5660,5660,5660,5660,0
|
|
20241024,163800,24788090,5660,5660,5660,5660,0
|
|
20241024,163700,24788090,5660,5660,5660,5660,0
|
|
20241024,163600,24788090,5660,5660,5660,5660,0
|
|
20241024,163500,24788090,5660,5660,5660,5660,0
|
|
20241024,163400,24788090,5660,5660,5660,5660,0
|
|
20241024,163300,24788090,5660,5660,5660,5660,0
|
|
20241024,163200,24788090,5660,5660,5660,5660,0
|
|
20241024,163100,24788090,5660,5660,5660,5660,226
|
|
20241024,163000,24788090,5660,5660,5660,5660,0
|
|
20241024,162900,24788090,5660,5660,5660,5660,0
|
|
20241024,162800,24788090,5660,5660,5660,5660,0
|
|
20241024,162700,24788090,5660,5660,5660,5660,0
|
|
20241024,162600,24788090,5660,5660,5660,5660,0
|
|
20241024,162500,24788090,5660,5660,5660,5660,0
|
|
20241024,162400,24788090,5660,5660,5660,5660,0
|
|
20241024,162300,24788090,5660,5660,5660,5660,0
|
|
20241024,162200,24788090,5660,5660,5660,5660,0
|
|
20241024,162100,24788090,5660,5660,5660,5660,0
|
|
20241024,162000,24788090,5660,5660,5660,5660,0
|
|
20241024,161900,24788090,5660,5660,5660,5660,0
|
|
20241024,161800,24788090,5660,5660,5660,5660,0
|
|
20241024,161700,24788090,5660,5660,5660,5660,0
|
|
20241024,161600,24788090,5660,5660,5660,5660,0
|
|
20241024,161500,24788090,5660,5660,5660,5660,0
|
|
20241024,161400,24788090,5660,5660,5660,5660,0
|
|
20241024,161300,24788090,5660,5660,5660,5660,0
|
|
20241024,161200,24788090,5660,5660,5660,5660,0
|
|
20241024,161100,24788090,5660,5660,5660,5660,0
|
|
20241024,161000,24788090,5660,5660,5660,5660,0
|
|
20241024,160900,24788090,5660,5660,5660,5660,0
|
|
20241024,160800,24788090,5660,5660,5660,5660,0
|
|
20241024,160700,24788090,5660,5660,5660,5660,0
|
|
20241024,160600,24788090,5660,5660,5660,5660,0
|
|
20241024,160500,24788090,5660,5660,5660,5660,0
|
|
20241024,160400,24788090,5660,5660,5660,5660,0
|
|
20241024,160300,24788090,5660,5660,5660,5660,0
|
|
20241024,160200,24788090,5660,5660,5660,5660,0
|
|
20241024,160100,24788090,5660,5660,5660,5660,226
|
|
20241024,160000,24788090,5660,5660,5660,5660,0
|
|
20241024,155900,24788090,5660,5660,5660,5660,0
|
|
20241024,155800,24788090,5660,5660,5660,5660,0
|
|
20241024,155700,24788090,5660,5660,5660,5660,0
|
|
20241024,155600,24788090,5660,5660,5660,5660,0
|
|
20241024,155500,24788090,5660,5660,5660,5660,0
|
|
20241024,155400,24788090,5660,5660,5660,5660,0
|
|
20241024,155300,24788090,5660,5660,5660,5660,0
|
|
20241024,155200,24788090,5660,5660,5660,5660,0
|
|
20241024,155100,24788090,5660,5660,5660,5660,0
|
|
20241024,155000,24788090,5660,5660,5660,5660,0
|
|
20241024,154900,24788090,5660,5660,5660,5660,0
|
|
20241024,154800,24788090,5660,5660,5660,5660,0
|
|
20241024,154700,24788090,5660,5660,5660,5660,0
|
|
20241024,154600,24788090,5660,5660,5660,5660,0
|
|
20241024,154500,24788090,5660,5660,5660,5660,0
|
|
20241024,154400,24788090,5660,5660,5660,5660,0
|
|
20241024,154300,24788090,5660,5660,5660,5660,0
|
|
20241024,154200,24788090,5660,5660,5660,5660,0
|
|
20241024,154100,24788090,5660,5660,5660,5660,0
|
|
20241024,154000,24788090,5660,5660,5660,5660,0
|
|
20241024,153900,24788090,5660,5660,5660,5660,0
|
|
20241024,153800,24788090,5660,5660,5660,5660,0
|
|
20241024,153700,24788090,5660,5660,5660,5660,0
|
|
20241024,153600,24788090,5660,5660,5660,5660,0
|
|
20241024,153500,24788090,5660,5660,5660,5660,0
|
|
20241024,153400,24788090,5660,5660,5660,5660,0
|
|
20241024,153300,24788090,5660,5660,5660,5660,0
|
|
20241024,153200,24788090,5660,5660,5660,5660,0
|
|
20241024,153100,24788090,5660,5660,5660,5660,226
|
|
20241024,153000,24788090,5660,5660,5660,5660,226
|
|
20241024,152900,23508930,5660,5660,5660,5660,0
|
|
20241024,152800,23508930,5660,5660,5660,5660,0
|
|
20241024,152700,23508930,5660,5660,5660,5660,0
|
|
20241024,152600,23508930,5660,5660,5660,5660,0
|
|
20241024,152500,23508930,5660,5660,5660,5660,0
|
|
20241024,152400,23508930,5660,5660,5660,5660,0
|
|
20241024,152300,23508930,5660,5660,5660,5660,0
|
|
20241024,152200,23508930,5660,5660,5660,5660,0
|
|
20241024,152100,23508930,5660,5660,5660,5660,0
|
|
20241024,152000,23508930,5660,5660,5660,5660,0
|
|
20241024,151900,23508930,5660,5660,5660,5660,1
|
|
20241024,151800,23503270,5660,5660,5660,5660,0
|
|
20241024,151700,23503270,5660,5660,5660,5660,177
|
|
20241024,151600,22501450,5680,5680,5680,5680,0
|
|
20241024,151500,22501450,5680,5680,5680,5680,0
|
|
20241024,151400,22501450,5680,5680,5680,5680,0
|
|
20241024,151300,22501450,5680,5680,5680,5680,0
|
|
20241024,151200,22501450,5680,5680,5680,5680,0
|
|
20241024,151100,22501450,5680,5680,5680,5680,0
|
|
20241024,151000,22501450,5680,5680,5680,5680,0
|
|
20241024,150900,22501450,5680,5680,5680,5680,0
|
|
20241024,150800,22501450,5680,5680,5680,5680,0
|
|
20241024,150700,22501450,5680,5680,5680,5680,0
|
|
20241024,150600,22501450,5680,5680,5680,5680,0
|
|
20241024,150500,22501450,5680,5680,5680,5680,1
|
|
20241024,150400,22495770,5670,5670,5670,5670,0
|
|
20241024,150300,22495770,5670,5670,5670,5670,0
|
|
20241024,150200,22495770,5670,5670,5670,5670,0
|
|
20241024,150100,22495770,5670,5670,5670,5670,0
|
|
20241024,150000,22495770,5670,5670,5670,5670,0
|
|
20241024,145900,22495770,5670,5670,5670,5670,0
|
|
20241024,145800,22495770,5670,5670,5670,5670,0
|
|
20241024,145700,22495770,5670,5670,5670,5670,0
|
|
20241024,145600,22495770,5670,5670,5670,5670,0
|
|
20241024,145500,22495770,5670,5670,5670,5670,0
|
|
20241024,145400,22495770,5670,5670,5670,5670,0
|
|
20241024,145300,22495770,5670,5670,5670,5670,0
|
|
20241024,145200,22495770,5670,5670,5670,5670,0
|
|
20241024,145100,22495770,5670,5670,5670,5670,0
|
|
20241024,145000,22495770,5670,5670,5670,5670,0
|
|
20241024,144900,22495770,5670,5670,5670,5670,20
|
|
20241024,144800,22382370,5670,5670,5670,5670,0
|
|
20241024,144700,22382370,5670,5670,5670,5670,0
|
|
20241024,144600,22382370,5670,5670,5670,5670,0
|
|
20241024,144500,22382370,5670,5670,5670,5670,0
|
|
20241024,144400,22382370,5670,5670,5670,5670,0
|
|
20241024,144300,22382370,5670,5670,5670,5670,0
|
|
20241024,144200,22382370,5670,5670,5670,5670,0
|
|
20241024,144100,22382370,5670,5670,5670,5670,0
|
|
20241024,144000,22382370,5670,5670,5670,5670,0
|
|
20241024,143900,22382370,5670,5670,5670,5670,0
|
|
20241024,143800,22382370,5670,5670,5670,5670,0
|
|
20241024,143700,22382370,5670,5670,5670,5670,0
|
|
20241024,143600,22382370,5670,5670,5670,5670,0
|
|
20241024,143500,22382370,5670,5670,5670,5670,0
|
|
20241024,143400,22382370,5670,5670,5670,5670,0
|
|
20241024,143300,22382370,5670,5670,5670,5670,0
|
|
20241024,143200,22382370,5670,5670,5670,5670,0
|
|
20241024,143100,22382370,5670,5670,5670,5670,0
|
|
20241024,143000,22382370,5670,5670,5670,5670,0
|
|
20241024,142900,22382370,5670,5670,5670,5670,0
|
|
20241024,142800,22382370,5670,5670,5670,5670,0
|
|
20241024,142700,22382370,5670,5670,5670,5670,0
|
|
20241024,142600,22382370,5670,5670,5670,5670,0
|
|
20241024,142500,22382370,5670,5670,5670,5670,0
|
|
20241024,142400,22382370,5670,5670,5670,5670,0
|
|
20241024,142300,22382370,5670,5670,5670,5670,0
|
|
20241024,142200,22382370,5670,5670,5670,5670,0
|
|
20241024,142100,22382370,5670,5670,5670,5670,0
|
|
20241024,142000,22382370,5670,5670,5670,5670,0
|
|
20241024,141900,22382370,5670,5670,5670,5670,0
|
|
20241024,141800,22382370,5670,5670,5670,5670,0
|
|
20241024,141700,22382370,5670,5670,5670,5670,0
|
|
20241024,141600,22382370,5670,5670,5670,5670,0
|
|
20241024,141500,22382370,5670,5670,5670,5670,0
|
|
20241024,141400,22382370,5670,5670,5670,5670,0
|
|
20241024,141300,22382370,5670,5670,5670,5670,0
|
|
20241024,141200,22382370,5670,5670,5670,5670,0
|
|
20241024,141100,22382370,5670,5670,5670,5670,0
|
|
20241024,141000,22382370,5670,5670,5670,5670,0
|
|
20241024,140900,22382370,5670,5670,5670,5670,0
|
|
20241024,140800,22382370,5670,5670,5670,5670,0
|
|
20241024,140700,22382370,5670,5670,5670,5670,526
|
|
20241024,140600,19399950,5690,5690,5690,5690,0
|
|
20241024,140500,19399950,5690,5680,5690,5680,200
|
|
20241024,140400,18262830,5670,5670,5670,5670,0
|
|
20241024,140300,18262830,5670,5670,5670,5670,74
|
|
20241024,140200,17843250,5670,5670,5670,5670,0
|
|
20241024,140100,17843250,5670,5670,5670,5670,0
|
|
20241024,140000,17843250,5670,5670,5670,5670,0
|
|
20241024,135900,17843250,5670,5670,5670,5670,110
|
|
20241024,135800,17219550,5670,5670,5670,5670,0
|
|
20241024,135700,17219550,5670,5670,5670,5670,0
|
|
20241024,135600,17219550,5670,5670,5670,5670,0
|
|
20241024,135500,17219550,5670,5670,5670,5670,0
|
|
20241024,135400,17219550,5670,5670,5670,5670,0
|
|
20241024,135300,17219550,5670,5670,5670,5670,1
|
|
20241024,135200,17213880,5670,5670,5670,5670,0
|
|
20241024,135100,17213880,5670,5670,5670,5670,0
|
|
20241024,135000,17213880,5670,5670,5670,5670,0
|
|
20241024,134900,17213880,5670,5670,5670,5670,0
|
|
20241024,134800,17213880,5670,5670,5670,5670,0
|
|
20241024,134700,17213880,5670,5670,5670,5670,0
|
|
20241024,134600,17213880,5670,5670,5670,5670,0
|
|
20241024,134500,17213880,5670,5670,5670,5670,0
|
|
20241024,134400,17213880,5670,5670,5670,5670,0
|
|
20241024,134300,17213880,5670,5670,5670,5670,0
|
|
20241024,134200,17213880,5670,5670,5670,5670,0
|
|
20241024,134100,17213880,5670,5670,5670,5670,0
|
|
20241024,134000,17213880,5670,5670,5670,5670,0
|
|
20241024,133900,17213880,5670,5670,5670,5670,0
|
|
20241024,133800,17213880,5670,5670,5670,5670,0
|
|
20241024,133700,17213880,5670,5670,5670,5670,0
|
|
20241024,133600,17213880,5670,5670,5670,5670,0
|
|
20241024,133500,17213880,5670,5670,5670,5670,13
|
|
20241024,133400,17140170,5660,5660,5660,5660,50
|
|
20241024,133300,16857170,5660,5660,5660,5660,0
|
|
20241024,133200,16857170,5660,5660,5660,5660,0
|
|
20241024,133100,16857170,5660,5660,5660,5660,0
|
|
20241024,133000,16857170,5660,5660,5660,5660,79
|
|
20241024,132900,16410030,5670,5670,5670,5670,0
|
|
20241024,132800,16410030,5670,5670,5670,5670,0
|
|
20241024,132700,16410030,5670,5670,5670,5670,0
|
|
20241024,132600,16410030,5670,5670,5670,5670,0
|
|
20241024,132500,16410030,5670,5670,5670,5670,10
|
|
20241024,132400,16353330,5690,5690,5690,5690,0
|
|
20241024,132300,16353330,5690,5690,5690,5690,1
|
|
20241024,132200,16347640,5690,5690,5690,5690,0
|
|
20241024,132100,16347640,5690,5690,5690,5690,0
|
|
20241024,132000,16347640,5690,5690,5690,5690,99
|
|
20241024,131900,15784330,5690,5690,5690,5690,0
|
|
20241024,131800,15784330,5690,5690,5690,5690,0
|
|
20241024,131700,15784330,5690,5690,5690,5690,0
|
|
20241024,131600,15784330,5690,5690,5690,5690,6
|
|
20241024,131500,15750190,5690,5690,5690,5690,0
|
|
20241024,131400,15750190,5690,5690,5690,5690,0
|
|
20241024,131300,15750190,5690,5690,5690,5690,0
|
|
20241024,131200,15750190,5690,5690,5690,5690,0
|
|
20241024,131100,15750190,5690,5690,5690,5690,0
|
|
20241024,131000,15750190,5690,5690,5690,5690,0
|
|
20241024,130900,15750190,5690,5690,5690,5690,0
|
|
20241024,130800,15750190,5690,5690,5690,5690,0
|
|
20241024,130700,15750190,5690,5690,5690,5690,0
|
|
20241024,130600,15750190,5690,5690,5690,5690,0
|
|
20241024,130500,15750190,5690,5690,5690,5690,0
|
|
20241024,130400,15750190,5690,5690,5690,5690,0
|
|
20241024,130300,15750190,5690,5690,5690,5690,0
|
|
20241024,130200,15750190,5690,5690,5690,5690,0
|
|
20241024,130100,15750190,5690,5690,5690,5690,0
|
|
20241024,130000,15750190,5690,5690,5690,5690,0
|
|
20241024,125900,15750190,5690,5690,5690,5690,0
|
|
20241024,125800,15750190,5690,5690,5690,5690,0
|
|
20241024,125700,15750190,5690,5690,5690,5690,0
|
|
20241024,125600,15750190,5690,5690,5690,5690,0
|
|
20241024,125500,15750190,5690,5690,5690,5690,0
|
|
20241024,125400,15750190,5690,5690,5690,5690,0
|
|
20241024,125300,15750190,5690,5690,5690,5690,0
|
|
20241024,125200,15750190,5690,5690,5690,5690,0
|
|
20241024,125100,15750190,5690,5690,5690,5690,0
|
|
20241024,125000,15750190,5690,5690,5690,5690,0
|
|
20241024,124900,15750190,5690,5690,5690,5690,0
|
|
20241024,124800,15750190,5690,5690,5690,5690,0
|
|
20241024,124700,15750190,5690,5690,5690,5690,0
|
|
20241024,124600,15750190,5690,5690,5690,5690,0
|
|
20241024,124500,15750190,5690,5690,5690,5690,0
|
|
20241024,124400,15750190,5690,5690,5690,5690,0
|
|
20241024,124300,15750190,5690,5690,5690,5690,0
|
|
20241024,124200,15750190,5690,5690,5690,5690,0
|
|
20241024,124100,15750190,5690,5690,5690,5690,0
|
|
20241024,124000,15750190,5690,5690,5690,5690,0
|
|
20241024,123900,15750190,5690,5690,5690,5690,0
|
|
20241024,123800,15750190,5690,5690,5690,5690,200
|
|
20241024,123700,14612190,5690,5690,5690,5690,0
|
|
20241024,123600,14612190,5690,5690,5690,5690,0
|
|
20241024,123500,14612190,5690,5690,5690,5690,0
|
|
20241024,123400,14612190,5690,5690,5690,5690,0
|
|
20241024,123300,14612190,5690,5690,5690,5690,0
|
|
20241024,123200,14612190,5690,5690,5690,5690,0
|
|
20241024,123100,14612190,5690,5690,5690,5690,0
|
|
20241024,123000,14612190,5690,5690,5690,5690,0
|
|
20241024,122900,14612190,5690,5690,5690,5690,0
|
|
20241024,122800,14612190,5690,5690,5690,5690,0
|
|
20241024,122700,14612190,5690,5690,5690,5690,0
|
|
20241024,122600,14612190,5690,5690,5690,5690,0
|
|
20241024,122500,14612190,5690,5690,5690,5690,0
|
|
20241024,122400,14612190,5690,5690,5690,5690,0
|
|
20241024,122300,14612190,5690,5690,5690,5690,0
|
|
20241024,122200,14612190,5690,5690,5690,5690,0
|
|
20241024,122100,14612190,5690,5690,5690,5690,0
|
|
20241024,122000,14612190,5690,5690,5690,5690,0
|
|
20241024,121900,14612190,5690,5690,5690,5690,0
|
|
20241024,121800,14612190,5690,5690,5690,5690,0
|
|
20241024,121700,14612190,5690,5690,5690,5690,0
|
|
20241024,121600,14612190,5690,5690,5690,5690,0
|
|
20241024,121500,14612190,5690,5690,5690,5690,0
|
|
20241024,121400,14612190,5690,5690,5690,5690,0
|
|
20241024,121300,14612190,5690,5690,5690,5690,0
|
|
20241024,121200,14612190,5690,5690,5690,5690,0
|
|
20241024,121100,14612190,5690,5690,5690,5690,0
|
|
20241024,121000,14612190,5690,5690,5690,5690,0
|
|
20241024,120900,14612190,5690,5690,5690,5690,0
|
|
20241024,120800,14612190,5690,5690,5690,5690,0
|
|
20241024,120700,14612190,5690,5690,5690,5690,0
|
|
20241024,120600,14612190,5690,5690,5690,5690,0
|
|
20241024,120500,14612190,5690,5690,5690,5690,0
|
|
20241024,120400,14612190,5690,5690,5690,5690,0
|
|
20241024,120300,14612190,5690,5690,5690,5690,0
|
|
20241024,120200,14612190,5690,5690,5690,5690,0
|
|
20241024,120100,14612190,5690,5690,5690,5690,0
|
|
20241024,120000,14612190,5690,5690,5690,5690,0
|
|
20241024,115900,14612190,5690,5690,5690,5690,0
|
|
20241024,115800,14612190,5690,5690,5690,5690,0
|
|
20241024,115700,14612190,5690,5690,5690,5690,0
|
|
20241024,115600,14612190,5690,5690,5690,5690,0
|
|
20241024,115500,14612190,5690,5690,5690,5690,0
|
|
20241024,115400,14612190,5690,5690,5690,5690,0
|
|
20241024,115300,14612190,5690,5690,5690,5690,0
|
|
20241024,115200,14612190,5690,5690,5690,5690,0
|
|
20241024,115100,14612190,5690,5690,5690,5690,0
|
|
20241024,115000,14612190,5690,5690,5690,5690,1
|
|
20241024,114900,14606500,5660,5660,5660,5660,0
|
|
20241024,114800,14606500,5660,5660,5660,5660,0
|
|
20241024,114700,14606500,5660,5660,5660,5660,0
|
|
20241024,114600,14606500,5660,5660,5660,5660,0
|
|
20241024,114500,14606500,5660,5660,5660,5660,0
|
|
20241024,114400,14606500,5660,5660,5660,5660,0
|
|
20241024,114300,14606500,5660,5660,5660,5660,0
|
|
20241024,114200,14606500,5660,5660,5660,5660,0
|
|
20241024,114100,14606500,5660,5660,5660,5660,0
|
|
20241024,114000,14606500,5660,5660,5660,5660,0
|
|
20241024,113900,14606500,5660,5660,5660,5660,0
|
|
20241024,113800,14606500,5660,5660,5660,5660,227
|
|
20241024,113700,13321680,5670,5670,5670,5670,222
|
|
20241024,113600,12062940,5670,5670,5670,5670,1
|
|
20241024,113500,12057270,5680,5680,5680,5680,0
|
|
20241024,113400,12057270,5680,5680,5680,5680,0
|
|
20241024,113300,12057270,5680,5680,5680,5680,0
|
|
20241024,113200,12057270,5680,5680,5680,5680,0
|
|
20241024,113100,12057270,5680,5680,5680,5680,0
|
|
20241024,113000,12057270,5680,5680,5680,5680,0
|
|
20241024,112900,12057270,5680,5680,5680,5680,0
|
|
20241024,112800,12057270,5680,5680,5680,5680,0
|
|
20241024,112700,12057270,5680,5680,5680,5680,0
|
|
20241024,112600,12057270,5680,5680,5680,5680,0
|
|
20241024,112500,12057270,5680,5680,5680,5680,0
|
|
20241024,112400,12057270,5680,5680,5680,5680,0
|
|
20241024,112300,12057270,5680,5680,5680,5680,0
|
|
20241024,112200,12057270,5680,5680,5680,5680,0
|
|
20241024,112100,12057270,5680,5680,5680,5680,0
|
|
20241024,112000,12057270,5680,5680,5680,5680,0
|
|
20241024,111900,12057270,5680,5680,5680,5680,0
|
|
20241024,111800,12057270,5680,5680,5680,5680,0
|
|
20241024,111700,12057270,5680,5680,5680,5680,0
|
|
20241024,111600,12057270,5680,5680,5680,5680,0
|
|
20241024,111500,12057270,5680,5680,5680,5680,7
|
|
20241024,111400,12017510,5680,5680,5680,5680,0
|
|
20241024,111300,12017510,5680,5680,5680,5680,0
|
|
20241024,111200,12017510,5680,5680,5680,5680,0
|
|
20241024,111100,12017510,5680,5680,5680,5680,2
|
|
20241024,111000,12006150,5690,5690,5690,5690,0
|
|
20241024,110900,12006150,5690,5690,5690,5690,0
|
|
20241024,110800,12006150,5690,5690,5690,5690,0
|
|
20241024,110700,12006150,5690,5690,5690,5690,0
|
|
20241024,110600,12006150,5690,5690,5690,5690,0
|
|
20241024,110500,12006150,5690,5690,5690,5690,0
|
|
20241024,110400,12006150,5690,5690,5690,5690,0
|
|
20241024,110300,12006150,5690,5690,5690,5690,0
|
|
20241024,110200,12006150,5690,5690,5690,5690,0
|
|
20241024,110100,12006150,5690,5690,5690,5690,0
|
|
20241024,110000,12006150,5690,5690,5690,5690,0
|
|
20241024,105900,12006150,5690,5690,5690,5690,0
|
|
20241024,105800,12006150,5690,5690,5690,5690,0
|
|
20241024,105700,12006150,5690,5690,5690,5690,0
|
|
20241024,105600,12006150,5690,5690,5690,5690,0
|
|
20241024,105500,12006150,5690,5690,5690,5690,87
|
|
20241024,105400,11511120,5690,5690,5690,5690,0
|
|
20241024,105300,11511120,5690,5660,5690,5660,45
|
|
20241024,105200,11256270,5660,5660,5660,5660,0
|
|
20241024,105100,11256270,5660,5660,5660,5660,0
|
|
20241024,105000,11256270,5660,5660,5660,5660,0
|
|
20241024,104900,11256270,5660,5660,5660,5660,0
|
|
20241024,104800,11256270,5660,5660,5660,5660,0
|
|
20241024,104700,11256270,5660,5660,5660,5660,0
|
|
20241024,104600,11256270,5660,5660,5660,5660,0
|
|
20241024,104500,11256270,5660,5660,5660,5660,0
|
|
20241024,104400,11256270,5660,5660,5660,5660,0
|
|
20241024,104300,11256270,5660,5660,5660,5660,0
|
|
20241024,104200,11256270,5660,5660,5660,5660,0
|
|
20241024,104100,11256270,5660,5660,5660,5660,0
|
|
20241024,104000,11256270,5660,5660,5660,5660,0
|
|
20241024,103900,11256270,5660,5660,5660,5660,0
|
|
20241024,103800,11256270,5660,5660,5660,5660,0
|
|
20241024,103700,11256270,5660,5660,5660,5660,0
|
|
20241024,103600,11256270,5660,5660,5660,5660,8
|
|
20241024,103500,11210990,5690,5690,5690,5690,0
|
|
20241024,103400,11210990,5690,5690,5690,5690,0
|
|
20241024,103300,11210990,5690,5690,5690,5690,0
|
|
20241024,103200,11210990,5690,5690,5690,5690,0
|
|
20241024,103100,11210990,5690,5690,5690,5690,0
|
|
20241024,103000,11210990,5690,5690,5690,5690,0
|
|
20241024,102900,11210990,5690,5690,5690,5690,0
|
|
20241024,102800,11210990,5690,5690,5690,5690,0
|
|
20241024,102700,11210990,5690,5690,5690,5690,0
|
|
20241024,102600,11210990,5690,5690,5690,5690,0
|
|
20241024,102500,11210990,5690,5690,5690,5690,5
|
|
20241024,102400,11182540,5690,5690,5690,5690,0
|
|
20241024,102300,11182540,5690,5690,5690,5690,0
|
|
20241024,102200,11182540,5690,5690,5690,5690,0
|
|
20241024,102100,11182540,5690,5690,5690,5690,0
|
|
20241024,102000,11182540,5690,5690,5690,5690,0
|
|
20241024,101900,11182540,5690,5690,5690,5690,0
|
|
20241024,101800,11182540,5690,5690,5690,5690,0
|
|
20241024,101700,11182540,5690,5690,5690,5690,0
|
|
20241024,101600,11182540,5690,5690,5690,5690,0
|
|
20241024,101500,11182540,5690,5690,5690,5690,0
|
|
20241024,101400,11182540,5690,5690,5690,5690,0
|
|
20241024,101300,11182540,5690,5690,5690,5690,0
|
|
20241024,101200,11182540,5690,5690,5690,5690,0
|
|
20241024,101100,11182540,5690,5690,5690,5690,0
|
|
20241024,101000,11182540,5690,5690,5690,5690,0
|
|
20241024,100900,11182540,5690,5690,5690,5690,0
|
|
20241024,100800,11182540,5690,5690,5690,5690,0
|
|
20241024,100700,11182540,5690,5690,5690,5690,0
|
|
20241024,100600,11182540,5690,5690,5690,5690,3
|
|
20241024,100500,11165470,5700,5700,5700,5700,0
|
|
20241024,100400,11165470,5700,5700,5700,5700,0
|
|
20241024,100300,11165470,5700,5700,5700,5700,0
|
|
20241024,100200,11165470,5700,5700,5700,5700,0
|
|
20241024,100100,11165470,5700,5700,5700,5700,0
|
|
20241024,100000,11165470,5700,5700,5700,5700,0
|
|
20241024,095900,11165470,5700,5700,5700,5700,0
|
|
20241024,095800,11165470,5700,5700,5700,5700,0
|
|
20241024,095700,11165470,5700,5700,5700,5700,0
|
|
20241024,095600,11165470,5700,5700,5700,5700,0
|
|
20241024,095500,11165470,5700,5700,5700,5700,0
|
|
20241024,095400,11165470,5700,5700,5700,5700,0
|
|
20241024,095300,11165470,5700,5700,5700,5700,0
|
|
20241024,095200,11165470,5700,5700,5700,5700,0
|
|
20241024,095100,11165470,5700,5700,5700,5700,4
|
|
20241024,095000,11142670,5680,5680,5680,5680,0
|
|
20241024,094900,11142670,5680,5680,5680,5680,0
|
|
20241024,094800,11142670,5680,5680,5680,5680,0
|
|
20241024,094700,11142670,5680,5680,5680,5680,593
|
|
20241024,094600,7774430,5680,5680,5710,5680,408
|
|
20241024,094500,5456960,5680,5680,5680,5680,353
|
|
20241024,094400,3451920,5640,5640,5640,5640,124
|
|
20241024,094300,2752560,5640,5640,5640,5640,0
|
|
20241024,094200,2752560,5640,5640,5640,5640,0
|
|
20241024,094100,2752560,5640,5640,5640,5640,10
|
|
20241024,094000,2696160,5640,5640,5640,5640,0
|
|
20241024,093900,2696160,5640,5640,5640,5640,0
|
|
20241024,093800,2696160,5640,5640,5640,5640,0
|
|
20241024,093700,2696160,5640,5640,5640,5640,46
|
|
20241024,093600,2436720,5640,5640,5640,5640,0
|
|
20241024,093500,2436720,5640,5640,5640,5640,2
|
|
20241024,093400,2425440,5640,5640,5640,5640,0
|
|
20241024,093300,2425440,5640,5640,5640,5640,3
|
|
20241024,093200,2408520,5640,5620,5640,5620,19
|
|
20241024,093100,2301660,5640,5640,5640,5640,0
|
|
20241024,093000,2301660,5640,5640,5640,5640,0
|
|
20241024,092900,2301660,5640,5640,5640,5640,0
|
|
20241024,092800,2301660,5640,5640,5640,5640,2
|
|
20241024,092700,2290380,5640,5640,5640,5640,0
|
|
20241024,092600,2290380,5640,5640,5640,5640,0
|
|
20241024,092500,2290380,5640,5640,5640,5640,1
|
|
20241024,092400,2284740,5620,5630,5630,5620,157
|
|
20241024,092300,1401150,5640,5640,5640,5640,1
|
|
20241024,092200,1395510,5640,5640,5640,5640,0
|
|
20241024,092100,1395510,5640,5640,5640,5640,0
|
|
20241024,092000,1395510,5640,5640,5640,5640,0
|
|
20241024,091900,1395510,5640,5640,5640,5640,0
|
|
20241024,091800,1395510,5640,5640,5640,5640,0
|
|
20241024,091700,1395510,5640,5640,5640,5640,2
|
|
20241024,091600,1384230,5640,5640,5640,5640,10
|
|
20241024,091500,1327830,5640,5640,5640,5640,0
|
|
20241024,091400,1327830,5640,5640,5640,5640,0
|
|
20241024,091300,1327830,5640,5640,5640,5640,0
|
|
20241024,091200,1327830,5640,5640,5640,5640,10
|
|
20241024,091100,1271430,5630,5630,5630,5630,0
|
|
20241024,091000,1271430,5630,5630,5630,5630,1
|
|
20241024,090900,1265800,5640,5640,5640,5640,0
|
|
20241024,090800,1265800,5640,5640,5640,5640,0
|
|
20241024,090700,1265800,5640,5640,5640,5640,0
|
|
20241024,090600,1265800,5640,5650,5650,5640,22
|
|
20241024,090500,1141710,5650,5650,5650,5650,0
|
|
20241024,090400,1141710,5650,5650,5650,5650,120
|
|
20241024,090300,463710,5670,5670,5670,5670,20
|
|
20241024,090200,350310,5660,5660,5660,5660,0
|
|
20241024,090100,350310,5660,5660,5660,5660,0
|
|
20241024,090000,350310,5660,5650,5660,5650,62
|