697 lines
32 KiB
CSV
697 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,203400,14939960,5650,5650,5650,5650,616
|
|
20241017,203300,14939960,5650,5650,5650,5650,0
|
|
20241017,203200,14939960,5650,5650,5650,5650,0
|
|
20241017,203100,14939960,5650,5650,5650,5650,0
|
|
20241017,203000,14939960,5650,5650,5650,5650,0
|
|
20241017,202900,14939960,5650,5650,5650,5650,0
|
|
20241017,202800,14939960,5650,5650,5650,5650,0
|
|
20241017,202700,14939960,5650,5650,5650,5650,0
|
|
20241017,202600,14939960,5650,5650,5650,5650,0
|
|
20241017,202500,14939960,5650,5650,5650,5650,0
|
|
20241017,202400,14939960,5650,5650,5650,5650,0
|
|
20241017,202300,14939960,5650,5650,5650,5650,0
|
|
20241017,202200,14939960,5650,5650,5650,5650,0
|
|
20241017,202100,14939960,5650,5650,5650,5650,0
|
|
20241017,202000,14939960,5650,5650,5650,5650,0
|
|
20241017,201900,14939960,5650,5650,5650,5650,0
|
|
20241017,201800,14939960,5650,5650,5650,5650,0
|
|
20241017,201700,14939960,5650,5650,5650,5650,0
|
|
20241017,201600,14939960,5650,5650,5650,5650,0
|
|
20241017,201500,14939960,5650,5650,5650,5650,0
|
|
20241017,201400,14939960,5650,5650,5650,5650,0
|
|
20241017,201300,14939960,5650,5650,5650,5650,0
|
|
20241017,201200,14939960,5650,5650,5650,5650,0
|
|
20241017,201100,14939960,5650,5650,5650,5650,0
|
|
20241017,201000,14939960,5650,5650,5650,5650,0
|
|
20241017,200900,14939960,5650,5650,5650,5650,0
|
|
20241017,200800,14939960,5650,5650,5650,5650,0
|
|
20241017,200700,14939960,5650,5650,5650,5650,0
|
|
20241017,200600,14939960,5650,5650,5650,5650,0
|
|
20241017,200500,14939960,5650,5650,5650,5650,0
|
|
20241017,200400,14939960,5650,5650,5650,5650,616
|
|
20241017,200300,14939960,5650,5650,5650,5650,0
|
|
20241017,200200,14939960,5650,5650,5650,5650,0
|
|
20241017,200100,14939960,5650,5650,5650,5650,0
|
|
20241017,200000,14939960,5650,5650,5650,5650,0
|
|
20241017,195900,14939960,5650,5650,5650,5650,0
|
|
20241017,195800,14939960,5650,5650,5650,5650,0
|
|
20241017,195700,14939960,5650,5650,5650,5650,0
|
|
20241017,195600,14939960,5650,5650,5650,5650,0
|
|
20241017,195500,14939960,5650,5650,5650,5650,0
|
|
20241017,195400,14939960,5650,5650,5650,5650,0
|
|
20241017,195300,14939960,5650,5650,5650,5650,0
|
|
20241017,195200,14939960,5650,5650,5650,5650,0
|
|
20241017,195100,14939960,5650,5650,5650,5650,0
|
|
20241017,195000,14939960,5650,5650,5650,5650,0
|
|
20241017,194900,14939960,5650,5650,5650,5650,0
|
|
20241017,194800,14939960,5650,5650,5650,5650,0
|
|
20241017,194700,14939960,5650,5650,5650,5650,0
|
|
20241017,194600,14939960,5650,5650,5650,5650,0
|
|
20241017,194500,14939960,5650,5650,5650,5650,0
|
|
20241017,194400,14939960,5650,5650,5650,5650,0
|
|
20241017,194300,14939960,5650,5650,5650,5650,0
|
|
20241017,194200,14939960,5650,5650,5650,5650,0
|
|
20241017,194100,14939960,5650,5650,5650,5650,0
|
|
20241017,194000,14939960,5650,5650,5650,5650,0
|
|
20241017,193900,14939960,5650,5650,5650,5650,0
|
|
20241017,193800,14939960,5650,5650,5650,5650,0
|
|
20241017,193700,14939960,5650,5650,5650,5650,0
|
|
20241017,193600,14939960,5650,5650,5650,5650,0
|
|
20241017,193500,14939960,5650,5650,5650,5650,0
|
|
20241017,193400,14939960,5650,5650,5650,5650,616
|
|
20241017,193300,14939960,5650,5650,5650,5650,0
|
|
20241017,193200,14939960,5650,5650,5650,5650,0
|
|
20241017,193100,14939960,5650,5650,5650,5650,0
|
|
20241017,193000,14939960,5650,5650,5650,5650,0
|
|
20241017,192900,14939960,5650,5650,5650,5650,0
|
|
20241017,192800,14939960,5650,5650,5650,5650,0
|
|
20241017,192700,14939960,5650,5650,5650,5650,0
|
|
20241017,192600,14939960,5650,5650,5650,5650,0
|
|
20241017,192500,14939960,5650,5650,5650,5650,0
|
|
20241017,192400,14939960,5650,5650,5650,5650,0
|
|
20241017,192300,14939960,5650,5650,5650,5650,0
|
|
20241017,192200,14939960,5650,5650,5650,5650,0
|
|
20241017,192100,14939960,5650,5650,5650,5650,0
|
|
20241017,192000,14939960,5650,5650,5650,5650,0
|
|
20241017,191900,14939960,5650,5650,5650,5650,0
|
|
20241017,191800,14939960,5650,5650,5650,5650,0
|
|
20241017,191700,14939960,5650,5650,5650,5650,0
|
|
20241017,191600,14939960,5650,5650,5650,5650,0
|
|
20241017,191500,14939960,5650,5650,5650,5650,0
|
|
20241017,191400,14939960,5650,5650,5650,5650,0
|
|
20241017,191300,14939960,5650,5650,5650,5650,0
|
|
20241017,191200,14939960,5650,5650,5650,5650,0
|
|
20241017,191100,14939960,5650,5650,5650,5650,0
|
|
20241017,191000,14939960,5650,5650,5650,5650,0
|
|
20241017,190900,14939960,5650,5650,5650,5650,0
|
|
20241017,190800,14939960,5650,5650,5650,5650,0
|
|
20241017,190700,14939960,5650,5650,5650,5650,0
|
|
20241017,190600,14939960,5650,5650,5650,5650,0
|
|
20241017,190500,14939960,5650,5650,5650,5650,0
|
|
20241017,190400,14939960,5650,5650,5650,5650,616
|
|
20241017,190300,14939960,5650,5650,5650,5650,0
|
|
20241017,190200,14939960,5650,5650,5650,5650,0
|
|
20241017,190100,14939960,5650,5650,5650,5650,0
|
|
20241017,190000,14939960,5650,5650,5650,5650,0
|
|
20241017,185900,14939960,5650,5650,5650,5650,0
|
|
20241017,185800,14939960,5650,5650,5650,5650,0
|
|
20241017,185700,14939960,5650,5650,5650,5650,0
|
|
20241017,185600,14939960,5650,5650,5650,5650,0
|
|
20241017,185500,14939960,5650,5650,5650,5650,0
|
|
20241017,185400,14939960,5650,5650,5650,5650,0
|
|
20241017,185300,14939960,5650,5650,5650,5650,0
|
|
20241017,185200,14939960,5650,5650,5650,5650,0
|
|
20241017,185100,14939960,5650,5650,5650,5650,0
|
|
20241017,185000,14939960,5650,5650,5650,5650,0
|
|
20241017,184900,14939960,5650,5650,5650,5650,0
|
|
20241017,184800,14939960,5650,5650,5650,5650,0
|
|
20241017,184700,14939960,5650,5650,5650,5650,0
|
|
20241017,184600,14939960,5650,5650,5650,5650,0
|
|
20241017,184500,14939960,5650,5650,5650,5650,0
|
|
20241017,184400,14939960,5650,5650,5650,5650,0
|
|
20241017,184300,14939960,5650,5650,5650,5650,0
|
|
20241017,184200,14939960,5650,5650,5650,5650,0
|
|
20241017,184100,14939960,5650,5650,5650,5650,0
|
|
20241017,184000,14939960,5650,5650,5650,5650,0
|
|
20241017,183900,14939960,5650,5650,5650,5650,0
|
|
20241017,183800,14939960,5650,5650,5650,5650,0
|
|
20241017,183700,14939960,5650,5650,5650,5650,0
|
|
20241017,183600,14939960,5650,5650,5650,5650,0
|
|
20241017,183500,14939960,5650,5650,5650,5650,0
|
|
20241017,183400,14939960,5650,5650,5650,5650,616
|
|
20241017,183300,14939960,5650,5650,5650,5650,0
|
|
20241017,183200,14939960,5650,5650,5650,5650,0
|
|
20241017,183100,14939960,5650,5650,5650,5650,0
|
|
20241017,183000,14939960,5650,5650,5650,5650,0
|
|
20241017,182900,14939960,5650,5650,5650,5650,0
|
|
20241017,182800,14939960,5650,5650,5650,5650,0
|
|
20241017,182700,14939960,5650,5650,5650,5650,0
|
|
20241017,182600,14939960,5650,5650,5650,5650,0
|
|
20241017,182500,14939960,5650,5650,5650,5650,0
|
|
20241017,182400,14939960,5650,5650,5650,5650,0
|
|
20241017,182300,14939960,5650,5650,5650,5650,0
|
|
20241017,182200,14939960,5650,5650,5650,5650,0
|
|
20241017,182100,14939960,5650,5650,5650,5650,0
|
|
20241017,182000,14939960,5650,5650,5650,5650,0
|
|
20241017,181900,14939960,5650,5650,5650,5650,0
|
|
20241017,181800,14939960,5650,5650,5650,5650,0
|
|
20241017,181700,14939960,5650,5650,5650,5650,0
|
|
20241017,181600,14939960,5650,5650,5650,5650,0
|
|
20241017,181500,14939960,5650,5650,5650,5650,0
|
|
20241017,181400,14939960,5650,5650,5650,5650,0
|
|
20241017,181300,14939960,5650,5650,5650,5650,0
|
|
20241017,181200,14939960,5650,5650,5650,5650,0
|
|
20241017,181100,14939960,5650,5650,5650,5650,0
|
|
20241017,181000,14939960,5650,5650,5650,5650,0
|
|
20241017,180900,14939960,5650,5650,5650,5650,0
|
|
20241017,180800,14939960,5650,5650,5650,5650,0
|
|
20241017,180700,14939960,5650,5650,5650,5650,0
|
|
20241017,180600,14939960,5650,5650,5650,5650,0
|
|
20241017,180500,14939960,5650,5650,5650,5650,0
|
|
20241017,180400,14939960,5650,5650,5650,5650,616
|
|
20241017,180300,14939960,5650,5650,5650,5650,0
|
|
20241017,180200,14939960,5650,5650,5650,5650,0
|
|
20241017,180100,14939960,5650,5650,5650,5650,0
|
|
20241017,180000,14939960,5650,5650,5650,5650,0
|
|
20241017,175900,14939960,5650,5650,5650,5650,0
|
|
20241017,175800,14939960,5650,5650,5650,5650,0
|
|
20241017,175700,14939960,5650,5650,5650,5650,0
|
|
20241017,175600,14939960,5650,5650,5650,5650,0
|
|
20241017,175500,14939960,5650,5650,5650,5650,0
|
|
20241017,175400,14939960,5650,5650,5650,5650,0
|
|
20241017,175300,14939960,5650,5650,5650,5650,0
|
|
20241017,175200,14939960,5650,5650,5650,5650,0
|
|
20241017,175100,14939960,5650,5650,5650,5650,0
|
|
20241017,175000,14939960,5650,5650,5650,5650,0
|
|
20241017,174900,14939960,5650,5650,5650,5650,0
|
|
20241017,174800,14939960,5650,5650,5650,5650,0
|
|
20241017,174700,14939960,5650,5650,5650,5650,0
|
|
20241017,174600,14939960,5650,5650,5650,5650,0
|
|
20241017,174500,14939960,5650,5650,5650,5650,0
|
|
20241017,174400,14939960,5650,5650,5650,5650,0
|
|
20241017,174300,14939960,5650,5650,5650,5650,0
|
|
20241017,174200,14939960,5650,5650,5650,5650,0
|
|
20241017,174100,14939960,5650,5650,5650,5650,0
|
|
20241017,174000,14939960,5650,5650,5650,5650,0
|
|
20241017,173900,14939960,5650,5650,5650,5650,0
|
|
20241017,173800,14939960,5650,5650,5650,5650,0
|
|
20241017,173700,14939960,5650,5650,5650,5650,0
|
|
20241017,173600,14939960,5650,5650,5650,5650,0
|
|
20241017,173500,14939960,5650,5650,5650,5650,0
|
|
20241017,173400,14939960,5650,5650,5650,5650,616
|
|
20241017,173300,14939960,5650,5650,5650,5650,0
|
|
20241017,173200,14939960,5650,5650,5650,5650,0
|
|
20241017,173100,14939960,5650,5650,5650,5650,0
|
|
20241017,173000,14939960,5650,5650,5650,5650,0
|
|
20241017,172900,14939960,5650,5650,5650,5650,0
|
|
20241017,172800,14939960,5650,5650,5650,5650,0
|
|
20241017,172700,14939960,5650,5650,5650,5650,0
|
|
20241017,172600,14939960,5650,5650,5650,5650,0
|
|
20241017,172500,14939960,5650,5650,5650,5650,0
|
|
20241017,172400,14939960,5650,5650,5650,5650,0
|
|
20241017,172300,14939960,5650,5650,5650,5650,0
|
|
20241017,172200,14939960,5650,5650,5650,5650,0
|
|
20241017,172100,14939960,5650,5650,5650,5650,0
|
|
20241017,172000,14939960,5650,5650,5650,5650,0
|
|
20241017,171900,14939960,5650,5650,5650,5650,0
|
|
20241017,171800,14939960,5650,5650,5650,5650,0
|
|
20241017,171700,14939960,5650,5650,5650,5650,0
|
|
20241017,171600,14939960,5650,5650,5650,5650,0
|
|
20241017,171500,14939960,5650,5650,5650,5650,0
|
|
20241017,171400,14939960,5650,5650,5650,5650,0
|
|
20241017,171300,14939960,5650,5650,5650,5650,0
|
|
20241017,171200,14939960,5650,5650,5650,5650,0
|
|
20241017,171100,14939960,5650,5650,5650,5650,0
|
|
20241017,171000,14939960,5650,5650,5650,5650,0
|
|
20241017,170900,14939960,5650,5650,5650,5650,0
|
|
20241017,170800,14939960,5650,5650,5650,5650,0
|
|
20241017,170700,14939960,5650,5650,5650,5650,0
|
|
20241017,170600,14939960,5650,5650,5650,5650,0
|
|
20241017,170500,14939960,5650,5650,5650,5650,0
|
|
20241017,170400,14939960,5650,5650,5650,5650,616
|
|
20241017,170300,14939960,5650,5650,5650,5650,0
|
|
20241017,170200,14939960,5650,5650,5650,5650,0
|
|
20241017,170100,14939960,5650,5650,5650,5650,0
|
|
20241017,170000,14939960,5650,5650,5650,5650,0
|
|
20241017,165900,14939960,5650,5650,5650,5650,0
|
|
20241017,165800,14939960,5650,5650,5650,5650,0
|
|
20241017,165700,14939960,5650,5650,5650,5650,0
|
|
20241017,165600,14939960,5650,5650,5650,5650,0
|
|
20241017,165500,14939960,5650,5650,5650,5650,0
|
|
20241017,165400,14939960,5650,5650,5650,5650,0
|
|
20241017,165300,14939960,5650,5650,5650,5650,0
|
|
20241017,165200,14939960,5650,5650,5650,5650,0
|
|
20241017,165100,14939960,5650,5650,5650,5650,0
|
|
20241017,165000,14939960,5650,5650,5650,5650,0
|
|
20241017,164900,14939960,5650,5650,5650,5650,0
|
|
20241017,164800,14939960,5650,5650,5650,5650,0
|
|
20241017,164700,14939960,5650,5650,5650,5650,0
|
|
20241017,164600,14939960,5650,5650,5650,5650,0
|
|
20241017,164500,14939960,5650,5650,5650,5650,0
|
|
20241017,164400,14939960,5650,5650,5650,5650,0
|
|
20241017,164300,14939960,5650,5650,5650,5650,0
|
|
20241017,164200,14939960,5650,5650,5650,5650,0
|
|
20241017,164100,14939960,5650,5650,5650,5650,0
|
|
20241017,164000,14939960,5650,5650,5650,5650,0
|
|
20241017,163900,14939960,5650,5650,5650,5650,0
|
|
20241017,163800,14939960,5650,5650,5650,5650,0
|
|
20241017,163700,14939960,5650,5650,5650,5650,0
|
|
20241017,163600,14939960,5650,5650,5650,5650,0
|
|
20241017,163500,14939960,5650,5650,5650,5650,0
|
|
20241017,163400,14939960,5650,5650,5650,5650,616
|
|
20241017,163300,14939960,5650,5650,5650,5650,0
|
|
20241017,163200,14939960,5650,5650,5650,5650,0
|
|
20241017,163100,14939960,5650,5650,5650,5650,0
|
|
20241017,163000,14939960,5650,5650,5650,5650,0
|
|
20241017,162900,14939960,5650,5650,5650,5650,0
|
|
20241017,162800,14939960,5650,5650,5650,5650,0
|
|
20241017,162700,14939960,5650,5650,5650,5650,0
|
|
20241017,162600,14939960,5650,5650,5650,5650,0
|
|
20241017,162500,14939960,5650,5650,5650,5650,0
|
|
20241017,162400,14939960,5650,5650,5650,5650,0
|
|
20241017,162300,14939960,5650,5650,5650,5650,0
|
|
20241017,162200,14939960,5650,5650,5650,5650,0
|
|
20241017,162100,14939960,5650,5650,5650,5650,0
|
|
20241017,162000,14939960,5650,5650,5650,5650,0
|
|
20241017,161900,14939960,5650,5650,5650,5650,0
|
|
20241017,161800,14939960,5650,5650,5650,5650,0
|
|
20241017,161700,14939960,5650,5650,5650,5650,0
|
|
20241017,161600,14939960,5650,5650,5650,5650,0
|
|
20241017,161500,14939960,5650,5650,5650,5650,0
|
|
20241017,161400,14939960,5650,5650,5650,5650,0
|
|
20241017,161300,14939960,5650,5650,5650,5650,0
|
|
20241017,161200,14939960,5650,5650,5650,5650,0
|
|
20241017,161100,14939960,5650,5650,5650,5650,0
|
|
20241017,161000,14939960,5650,5650,5650,5650,0
|
|
20241017,160900,14939960,5650,5650,5650,5650,0
|
|
20241017,160800,14939960,5650,5650,5650,5650,0
|
|
20241017,160700,14939960,5650,5650,5650,5650,0
|
|
20241017,160600,14939960,5650,5650,5650,5650,0
|
|
20241017,160500,14939960,5650,5650,5650,5650,0
|
|
20241017,160400,14939960,5650,5650,5650,5650,616
|
|
20241017,160300,14939960,5650,5650,5650,5650,0
|
|
20241017,160200,14939960,5650,5650,5650,5650,0
|
|
20241017,160100,14939960,5650,5650,5650,5650,0
|
|
20241017,160000,14939960,5650,5650,5650,5650,0
|
|
20241017,155900,14939960,5650,5650,5650,5650,0
|
|
20241017,155800,14939960,5650,5650,5650,5650,0
|
|
20241017,155700,14939960,5650,5650,5650,5650,0
|
|
20241017,155600,14939960,5650,5650,5650,5650,0
|
|
20241017,155500,14939960,5650,5650,5650,5650,0
|
|
20241017,155400,14939960,5650,5650,5650,5650,0
|
|
20241017,155300,14939960,5650,5650,5650,5650,0
|
|
20241017,155200,14939960,5650,5650,5650,5650,0
|
|
20241017,155100,14939960,5650,5650,5650,5650,0
|
|
20241017,155000,14939960,5650,5650,5650,5650,0
|
|
20241017,154900,14939960,5650,5650,5650,5650,0
|
|
20241017,154800,14939960,5650,5650,5650,5650,0
|
|
20241017,154700,14939960,5650,5650,5650,5650,0
|
|
20241017,154600,14939960,5650,5650,5650,5650,0
|
|
20241017,154500,14939960,5650,5650,5650,5650,0
|
|
20241017,154400,14939960,5650,5650,5650,5650,0
|
|
20241017,154300,14939960,5650,5650,5650,5650,0
|
|
20241017,154200,14939960,5650,5650,5650,5650,0
|
|
20241017,154100,14939960,5650,5650,5650,5650,0
|
|
20241017,154000,14939960,5650,5650,5650,5650,0
|
|
20241017,153900,14939960,5650,5650,5650,5650,0
|
|
20241017,153800,14939960,5650,5650,5650,5650,0
|
|
20241017,153700,14939960,5650,5650,5650,5650,0
|
|
20241017,153600,14939960,5650,5650,5650,5650,0
|
|
20241017,153500,14939960,5650,5650,5650,5650,0
|
|
20241017,153400,14939960,5650,5650,5650,5650,616
|
|
20241017,153300,14939960,5650,5650,5650,5650,0
|
|
20241017,153200,14939960,5650,5650,5650,5650,0
|
|
20241017,153100,14939960,5650,5650,5650,5650,0
|
|
20241017,153000,14939960,5650,5650,5650,5650,616
|
|
20241017,152900,11459560,5620,5620,5620,5620,0
|
|
20241017,152800,11459560,5620,5620,5620,5620,0
|
|
20241017,152700,11459560,5620,5620,5620,5620,0
|
|
20241017,152600,11459560,5620,5620,5620,5620,0
|
|
20241017,152500,11459560,5620,5620,5620,5620,0
|
|
20241017,152400,11459560,5620,5620,5620,5620,0
|
|
20241017,152300,11459560,5620,5620,5620,5620,0
|
|
20241017,152200,11459560,5620,5620,5620,5620,0
|
|
20241017,152100,11459560,5620,5620,5620,5620,0
|
|
20241017,152000,11459560,5620,5620,5620,5620,0
|
|
20241017,151900,11459560,5620,5620,5620,5620,0
|
|
20241017,151800,11459560,5620,5620,5620,5620,0
|
|
20241017,151700,11459560,5620,5620,5620,5620,0
|
|
20241017,151600,11459560,5620,5620,5620,5620,105
|
|
20241017,151500,10869460,5620,5620,5620,5620,0
|
|
20241017,151400,10869460,5620,5620,5620,5620,0
|
|
20241017,151300,10869460,5620,5620,5620,5620,0
|
|
20241017,151200,10869460,5620,5620,5620,5620,0
|
|
20241017,151100,10869460,5620,5620,5620,5620,2
|
|
20241017,151000,10858220,5620,5620,5620,5620,0
|
|
20241017,150900,10858220,5620,5620,5620,5620,0
|
|
20241017,150800,10858220,5620,5620,5620,5620,0
|
|
20241017,150700,10858220,5620,5620,5620,5620,0
|
|
20241017,150600,10858220,5620,5620,5620,5620,0
|
|
20241017,150500,10858220,5620,5620,5620,5620,0
|
|
20241017,150400,10858220,5620,5620,5620,5620,0
|
|
20241017,150300,10858220,5620,5620,5620,5620,0
|
|
20241017,150200,10858220,5620,5620,5620,5620,0
|
|
20241017,150100,10858220,5620,5620,5620,5620,0
|
|
20241017,150000,10858220,5620,5620,5620,5620,0
|
|
20241017,145900,10858220,5620,5620,5620,5620,1
|
|
20241017,145800,10852600,5600,5600,5600,5600,0
|
|
20241017,145700,10852600,5600,5600,5600,5600,0
|
|
20241017,145600,10852600,5600,5600,5600,5600,0
|
|
20241017,145500,10852600,5600,5600,5600,5600,0
|
|
20241017,145400,10852600,5600,5600,5600,5600,0
|
|
20241017,145300,10852600,5600,5600,5600,5600,0
|
|
20241017,145200,10852600,5600,5600,5600,5600,0
|
|
20241017,145100,10852600,5600,5600,5600,5600,0
|
|
20241017,145000,10852600,5600,5600,5600,5600,0
|
|
20241017,144900,10852600,5600,5600,5600,5600,0
|
|
20241017,144800,10852600,5600,5600,5600,5600,0
|
|
20241017,144700,10852600,5600,5610,5610,5600,304
|
|
20241017,144600,9147170,5610,5610,5610,5610,0
|
|
20241017,144500,9147170,5610,5610,5610,5610,0
|
|
20241017,144400,9147170,5610,5620,5620,5610,51
|
|
20241017,144300,8860560,5630,5630,5630,5630,0
|
|
20241017,144200,8860560,5630,5630,5630,5630,0
|
|
20241017,144100,8860560,5630,5630,5630,5630,0
|
|
20241017,144000,8860560,5630,5630,5630,5630,0
|
|
20241017,143900,8860560,5630,5630,5630,5630,0
|
|
20241017,143800,8860560,5630,5630,5630,5630,1
|
|
20241017,143700,8854930,5630,5630,5630,5630,1
|
|
20241017,143600,8849300,5610,5610,5610,5610,0
|
|
20241017,143500,8849300,5610,5610,5610,5610,0
|
|
20241017,143400,8849300,5610,5610,5610,5610,0
|
|
20241017,143300,8849300,5610,5610,5610,5610,0
|
|
20241017,143200,8849300,5610,5610,5610,5610,0
|
|
20241017,143100,8849300,5610,5610,5610,5610,0
|
|
20241017,143000,8849300,5610,5610,5610,5610,0
|
|
20241017,142900,8849300,5610,5610,5610,5610,0
|
|
20241017,142800,8849300,5610,5610,5610,5610,0
|
|
20241017,142700,8849300,5610,5610,5610,5610,0
|
|
20241017,142600,8849300,5610,5610,5610,5610,0
|
|
20241017,142500,8849300,5610,5610,5610,5610,0
|
|
20241017,142400,8849300,5610,5610,5610,5610,0
|
|
20241017,142300,8849300,5610,5610,5610,5610,0
|
|
20241017,142200,8849300,5610,5610,5610,5610,0
|
|
20241017,142100,8849300,5610,5610,5610,5610,0
|
|
20241017,142000,8849300,5610,5610,5610,5610,0
|
|
20241017,141900,8849300,5610,5610,5610,5610,0
|
|
20241017,141800,8849300,5610,5610,5610,5610,0
|
|
20241017,141700,8849300,5610,5610,5610,5610,1
|
|
20241017,141600,8843690,5620,5620,5620,5620,2
|
|
20241017,141500,8832450,5610,5620,5620,5610,8
|
|
20241017,141400,8787510,5620,5620,5620,5610,15
|
|
20241017,141300,8703240,5630,5630,5630,5630,0
|
|
20241017,141200,8703240,5630,5630,5630,5630,0
|
|
20241017,141100,8703240,5630,5630,5630,5630,0
|
|
20241017,141000,8703240,5630,5630,5630,5630,0
|
|
20241017,140900,8703240,5630,5630,5630,5630,0
|
|
20241017,140800,8703240,5630,5630,5630,5630,0
|
|
20241017,140700,8703240,5630,5630,5630,5630,0
|
|
20241017,140600,8703240,5630,5630,5630,5630,5
|
|
20241017,140500,8675090,5620,5620,5620,5620,0
|
|
20241017,140400,8675090,5620,5620,5620,5620,0
|
|
20241017,140300,8675090,5620,5620,5620,5610,19
|
|
20241017,140200,8568340,5610,5630,5630,5610,143
|
|
20241017,140100,7763840,5630,5630,5630,5630,104
|
|
20241017,140000,7178320,5630,5630,5630,5630,1
|
|
20241017,135900,7172690,5640,5640,5640,5640,0
|
|
20241017,135800,7172690,5640,5640,5640,5640,0
|
|
20241017,135700,7172690,5640,5640,5640,5640,0
|
|
20241017,135600,7172690,5640,5640,5640,5640,0
|
|
20241017,135500,7172690,5640,5640,5640,5640,0
|
|
20241017,135400,7172690,5640,5640,5640,5640,0
|
|
20241017,135300,7172690,5640,5640,5640,5640,0
|
|
20241017,135200,7172690,5640,5640,5640,5640,0
|
|
20241017,135100,7172690,5640,5640,5640,5640,0
|
|
20241017,135000,7172690,5640,5640,5640,5640,0
|
|
20241017,134900,7172690,5640,5640,5640,5640,5
|
|
20241017,134800,7144490,5640,5640,5640,5640,8
|
|
20241017,134700,7099370,5640,5640,5640,5640,0
|
|
20241017,134600,7099370,5640,5640,5640,5640,0
|
|
20241017,134500,7099370,5640,5640,5640,5640,0
|
|
20241017,134400,7099370,5640,5640,5640,5640,0
|
|
20241017,134300,7099370,5640,5640,5640,5640,1
|
|
20241017,134200,7093730,5640,5640,5640,5640,0
|
|
20241017,134100,7093730,5640,5640,5640,5640,0
|
|
20241017,134000,7093730,5640,5640,5640,5640,0
|
|
20241017,133900,7093730,5640,5640,5640,5640,0
|
|
20241017,133800,7093730,5640,5640,5640,5640,0
|
|
20241017,133700,7093730,5640,5640,5640,5640,0
|
|
20241017,133600,7093730,5640,5640,5640,5640,0
|
|
20241017,133500,7093730,5640,5640,5640,5640,0
|
|
20241017,133400,7093730,5640,5640,5640,5640,0
|
|
20241017,133300,7093730,5640,5640,5640,5640,0
|
|
20241017,133200,7093730,5640,5640,5640,5640,0
|
|
20241017,133100,7093730,5640,5640,5640,5640,0
|
|
20241017,133000,7093730,5640,5640,5640,5640,0
|
|
20241017,132900,7093730,5640,5640,5640,5640,0
|
|
20241017,132800,7093730,5640,5640,5640,5640,0
|
|
20241017,132700,7093730,5640,5640,5640,5640,0
|
|
20241017,132600,7093730,5640,5640,5640,5640,2
|
|
20241017,132500,7082450,5650,5650,5650,5650,0
|
|
20241017,132400,7082450,5650,5650,5650,5650,0
|
|
20241017,132300,7082450,5650,5650,5650,5650,0
|
|
20241017,132200,7082450,5650,5650,5650,5650,0
|
|
20241017,132100,7082450,5650,5650,5650,5650,0
|
|
20241017,132000,7082450,5650,5650,5650,5650,0
|
|
20241017,131900,7082450,5650,5650,5650,5650,20
|
|
20241017,131800,6969450,5640,5640,5640,5640,0
|
|
20241017,131700,6969450,5640,5640,5640,5640,0
|
|
20241017,131600,6969450,5640,5640,5640,5640,0
|
|
20241017,131500,6969450,5640,5640,5640,5640,0
|
|
20241017,131400,6969450,5640,5640,5640,5640,0
|
|
20241017,131300,6969450,5640,5640,5640,5640,0
|
|
20241017,131200,6969450,5640,5640,5640,5640,7
|
|
20241017,131100,6929970,5640,5640,5640,5640,0
|
|
20241017,131000,6929970,5640,5640,5640,5640,0
|
|
20241017,130900,6929970,5640,5640,5640,5640,2
|
|
20241017,130800,6918690,5640,5640,5640,5640,0
|
|
20241017,130700,6918690,5640,5640,5640,5640,30
|
|
20241017,130600,6749490,5640,5640,5640,5640,0
|
|
20241017,130500,6749490,5640,5640,5640,5640,0
|
|
20241017,130400,6749490,5640,5640,5640,5640,0
|
|
20241017,130300,6749490,5640,5640,5640,5640,0
|
|
20241017,130200,6749490,5640,5640,5640,5640,0
|
|
20241017,130100,6749490,5640,5640,5640,5640,0
|
|
20241017,130000,6749490,5640,5640,5640,5640,0
|
|
20241017,125900,6749490,5640,5640,5640,5640,0
|
|
20241017,125800,6749490,5640,5640,5640,5640,0
|
|
20241017,125700,6749490,5640,5640,5640,5640,0
|
|
20241017,125600,6749490,5640,5640,5640,5640,0
|
|
20241017,125500,6749490,5640,5640,5640,5640,0
|
|
20241017,125400,6749490,5640,5640,5640,5640,0
|
|
20241017,125300,6749490,5640,5640,5640,5640,0
|
|
20241017,125200,6749490,5640,5640,5640,5640,2
|
|
20241017,125100,6738210,5650,5650,5650,5650,0
|
|
20241017,125000,6738210,5650,5650,5650,5650,0
|
|
20241017,124900,6738210,5650,5650,5650,5650,0
|
|
20241017,124800,6738210,5650,5650,5650,5650,22
|
|
20241017,124700,6613910,5640,5640,5640,5640,0
|
|
20241017,124600,6613910,5640,5640,5640,5640,0
|
|
20241017,124500,6613910,5640,5640,5640,5640,0
|
|
20241017,124400,6613910,5640,5640,5640,5640,0
|
|
20241017,124300,6613910,5640,5640,5640,5640,0
|
|
20241017,124200,6613910,5640,5640,5640,5640,0
|
|
20241017,124100,6613910,5640,5640,5640,5640,0
|
|
20241017,124000,6613910,5640,5640,5640,5640,0
|
|
20241017,123900,6613910,5640,5640,5640,5640,0
|
|
20241017,123800,6613910,5640,5640,5640,5640,0
|
|
20241017,123700,6613910,5640,5650,5650,5640,38
|
|
20241017,123600,6399480,5650,5650,5650,5650,0
|
|
20241017,123500,6399480,5650,5650,5650,5650,2
|
|
20241017,123400,6388180,5660,5660,5660,5660,0
|
|
20241017,123300,6388180,5660,5660,5660,5660,0
|
|
20241017,123200,6388180,5660,5660,5660,5660,0
|
|
20241017,123100,6388180,5660,5660,5660,5660,0
|
|
20241017,123000,6388180,5660,5660,5660,5660,0
|
|
20241017,122900,6388180,5660,5660,5660,5660,0
|
|
20241017,122800,6388180,5660,5660,5660,5660,28
|
|
20241017,122700,6229700,5670,5670,5670,5670,0
|
|
20241017,122600,6229700,5670,5670,5670,5670,0
|
|
20241017,122500,6229700,5670,5670,5670,5670,0
|
|
20241017,122400,6229700,5670,5670,5670,5670,1
|
|
20241017,122300,6224030,5660,5660,5660,5660,0
|
|
20241017,122200,6224030,5660,5660,5660,5660,0
|
|
20241017,122100,6224030,5660,5660,5660,5660,0
|
|
20241017,122000,6224030,5660,5660,5660,5660,0
|
|
20241017,121900,6224030,5660,5660,5660,5660,0
|
|
20241017,121800,6224030,5660,5660,5660,5660,2
|
|
20241017,121700,6212710,5660,5660,5660,5660,0
|
|
20241017,121600,6212710,5660,5660,5660,5660,1
|
|
20241017,121500,6207050,5660,5660,5660,5660,59
|
|
20241017,121400,5873110,5660,5660,5660,5660,1
|
|
20241017,121300,5867450,5660,5660,5660,5660,0
|
|
20241017,121200,5867450,5660,5660,5660,5660,10
|
|
20241017,121100,5810850,5660,5660,5660,5660,0
|
|
20241017,121000,5810850,5660,5660,5660,5660,4
|
|
20241017,120900,5788210,5660,5660,5660,5660,58
|
|
20241017,120800,5459930,5660,5660,5660,5660,0
|
|
20241017,120700,5459930,5660,5660,5660,5660,0
|
|
20241017,120600,5459930,5660,5660,5660,5660,0
|
|
20241017,120500,5459930,5660,5660,5660,5660,0
|
|
20241017,120400,5459930,5660,5660,5660,5660,0
|
|
20241017,120300,5459930,5660,5660,5660,5660,0
|
|
20241017,120200,5459930,5660,5650,5660,5650,11
|
|
20241017,120100,5397680,5640,5640,5640,5640,2
|
|
20241017,120000,5386400,5650,5650,5650,5650,0
|
|
20241017,115900,5386400,5650,5650,5650,5650,0
|
|
20241017,115800,5386400,5650,5650,5650,5650,10
|
|
20241017,115700,5329900,5650,5650,5650,5650,0
|
|
20241017,115600,5329900,5650,5650,5650,5650,5
|
|
20241017,115500,5301650,5650,5640,5650,5640,10
|
|
20241017,115400,5245200,5650,5650,5650,5650,9
|
|
20241017,115300,5194350,5650,5650,5650,5650,0
|
|
20241017,115200,5194350,5650,5650,5650,5650,0
|
|
20241017,115100,5194350,5650,5650,5650,5650,0
|
|
20241017,115000,5194350,5650,5650,5650,5650,0
|
|
20241017,114900,5194350,5650,5650,5650,5650,0
|
|
20241017,114800,5194350,5650,5650,5650,5650,0
|
|
20241017,114700,5194350,5650,5650,5650,5650,0
|
|
20241017,114600,5194350,5650,5650,5650,5650,0
|
|
20241017,114500,5194350,5650,5650,5650,5650,0
|
|
20241017,114400,5194350,5650,5650,5650,5650,2
|
|
20241017,114300,5183050,5660,5660,5660,5660,0
|
|
20241017,114200,5183050,5660,5660,5660,5660,0
|
|
20241017,114100,5183050,5660,5660,5660,5660,1
|
|
20241017,114000,5177390,5650,5650,5650,5650,0
|
|
20241017,113900,5177390,5650,5650,5650,5650,0
|
|
20241017,113800,5177390,5650,5650,5650,5650,0
|
|
20241017,113700,5177390,5650,5650,5650,5650,0
|
|
20241017,113600,5177390,5650,5650,5650,5650,0
|
|
20241017,113500,5177390,5650,5650,5650,5650,0
|
|
20241017,113400,5177390,5650,5650,5650,5650,0
|
|
20241017,113300,5177390,5650,5650,5650,5650,0
|
|
20241017,113200,5177390,5650,5650,5650,5650,0
|
|
20241017,113100,5177390,5650,5650,5650,5650,0
|
|
20241017,113000,5177390,5650,5650,5650,5650,0
|
|
20241017,112900,5177390,5650,5650,5650,5650,0
|
|
20241017,112800,5177390,5650,5650,5650,5650,0
|
|
20241017,112700,5177390,5650,5650,5650,5650,2
|
|
20241017,112600,5166090,5650,5650,5650,5650,0
|
|
20241017,112500,5166090,5650,5650,5650,5650,0
|
|
20241017,112400,5166090,5650,5650,5650,5650,0
|
|
20241017,112300,5166090,5650,5650,5650,5650,0
|
|
20241017,112200,5166090,5650,5650,5650,5650,10
|
|
20241017,112100,5109590,5650,5650,5650,5650,0
|
|
20241017,112000,5109590,5650,5650,5650,5650,0
|
|
20241017,111900,5109590,5650,5650,5650,5650,0
|
|
20241017,111800,5109590,5650,5650,5650,5650,0
|
|
20241017,111700,5109590,5650,5650,5650,5650,0
|
|
20241017,111600,5109590,5650,5650,5650,5650,0
|
|
20241017,111500,5109590,5650,5650,5650,5650,0
|
|
20241017,111400,5109590,5650,5650,5650,5650,0
|
|
20241017,111300,5109590,5650,5650,5650,5650,0
|
|
20241017,111200,5109590,5650,5650,5650,5650,0
|
|
20241017,111100,5109590,5650,5650,5650,5650,0
|
|
20241017,111000,5109590,5650,5650,5650,5650,2
|
|
20241017,110900,5098290,5650,5650,5650,5650,0
|
|
20241017,110800,5098290,5650,5650,5650,5650,0
|
|
20241017,110700,5098290,5650,5650,5650,5650,0
|
|
20241017,110600,5098290,5650,5650,5650,5650,0
|
|
20241017,110500,5098290,5650,5650,5650,5650,26
|
|
20241017,110400,4951390,5650,5650,5650,5650,0
|
|
20241017,110300,4951390,5650,5650,5650,5650,0
|
|
20241017,110200,4951390,5650,5650,5650,5650,1
|
|
20241017,110100,4945740,5650,5650,5650,5650,2
|
|
20241017,110000,4934440,5650,5650,5650,5650,0
|
|
20241017,105900,4934440,5650,5650,5650,5650,0
|
|
20241017,105800,4934440,5650,5650,5650,5650,0
|
|
20241017,105700,4934440,5650,5650,5650,5650,1
|
|
20241017,105600,4928790,5640,5640,5640,5640,0
|
|
20241017,105500,4928790,5640,5640,5640,5640,28
|
|
20241017,105400,4770870,5640,5640,5640,5640,0
|
|
20241017,105300,4770870,5640,5640,5640,5640,2
|
|
20241017,105200,4759590,5650,5650,5650,5650,0
|
|
20241017,105100,4759590,5650,5650,5650,5650,0
|
|
20241017,105000,4759590,5650,5650,5650,5650,0
|
|
20241017,104900,4759590,5650,5650,5650,5650,0
|
|
20241017,104800,4759590,5650,5650,5650,5650,0
|
|
20241017,104700,4759590,5650,5650,5650,5650,0
|
|
20241017,104600,4759590,5650,5650,5650,5650,0
|
|
20241017,104500,4759590,5650,5650,5650,5650,0
|
|
20241017,104400,4759590,5650,5650,5650,5650,0
|
|
20241017,104300,4759590,5650,5650,5650,5650,27
|
|
20241017,104200,4607040,5650,5650,5650,5650,0
|
|
20241017,104100,4607040,5650,5650,5650,5650,0
|
|
20241017,104000,4607040,5650,5650,5650,5650,0
|
|
20241017,103900,4607040,5650,5650,5650,5650,0
|
|
20241017,103800,4607040,5650,5650,5650,5650,3
|
|
20241017,103700,4590090,5650,5650,5650,5650,0
|
|
20241017,103600,4590090,5650,5650,5650,5650,2
|
|
20241017,103500,4578790,5650,5650,5650,5650,0
|
|
20241017,103400,4578790,5650,5650,5650,5650,24
|
|
20241017,103300,4443190,5650,5650,5650,5650,0
|
|
20241017,103200,4443190,5650,5650,5650,5650,0
|
|
20241017,103100,4443190,5650,5650,5650,5650,0
|
|
20241017,103000,4443190,5650,5650,5650,5650,0
|
|
20241017,102900,4443190,5650,5650,5650,5650,0
|
|
20241017,102800,4443190,5650,5650,5650,5650,0
|
|
20241017,102700,4443190,5650,5650,5650,5650,0
|
|
20241017,102600,4443190,5650,5650,5650,5650,2
|
|
20241017,102500,4431890,5650,5650,5650,5650,0
|
|
20241017,102400,4431890,5650,5650,5650,5650,0
|
|
20241017,102300,4431890,5650,5650,5650,5650,2
|
|
20241017,102200,4420590,5650,5650,5650,5650,0
|
|
20241017,102100,4420590,5650,5650,5650,5650,1
|
|
20241017,102000,4414940,5650,5650,5650,5650,1
|
|
20241017,101900,4409290,5640,5640,5640,5640,2
|
|
20241017,101800,4398010,5650,5650,5650,5650,0
|
|
20241017,101700,4398010,5650,5650,5650,5650,0
|
|
20241017,101600,4398010,5650,5650,5650,5650,0
|
|
20241017,101500,4398010,5650,5650,5650,5650,0
|
|
20241017,101400,4398010,5650,5650,5650,5650,0
|
|
20241017,101300,4398010,5650,5650,5650,5650,0
|
|
20241017,101200,4398010,5650,5650,5650,5650,0
|
|
20241017,101100,4398010,5650,5650,5650,5650,132
|
|
20241017,101000,3652210,5650,5650,5650,5650,0
|
|
20241017,100900,3652210,5650,5650,5650,5650,10
|
|
20241017,100800,3595710,5650,5650,5650,5650,0
|
|
20241017,100700,3595710,5650,5650,5650,5650,0
|
|
20241017,100600,3595710,5650,5650,5650,5650,0
|
|
20241017,100500,3595710,5650,5650,5650,5650,10
|
|
20241017,100400,3539210,5630,5650,5650,5630,21
|
|
20241017,100300,3420780,5650,5650,5650,5650,0
|
|
20241017,100200,3420780,5650,5630,5650,5630,3
|
|
20241017,100100,3403870,5650,5650,5650,5650,12
|
|
20241017,100000,3336070,5650,5650,5650,5650,10
|
|
20241017,095900,3279570,5650,5650,5650,5650,0
|
|
20241017,095800,3279570,5650,5650,5650,5650,0
|
|
20241017,095700,3279570,5650,5650,5650,5650,0
|
|
20241017,095600,3279570,5650,5650,5650,5650,10
|
|
20241017,095500,3223070,5660,5660,5660,5660,0
|
|
20241017,095400,3223070,5660,5660,5660,5660,0
|
|
20241017,095300,3223070,5660,5660,5660,5660,6
|
|
20241017,095200,3189110,5630,5630,5630,5630,0
|
|
20241017,095100,3189110,5630,5630,5630,5630,0
|
|
20241017,095000,3189110,5630,5630,5630,5630,0
|
|
20241017,094900,3189110,5630,5630,5630,5630,0
|
|
20241017,094800,3189110,5630,5630,5630,5630,0
|
|
20241017,094700,3189110,5630,5630,5630,5630,0
|
|
20241017,094600,3189110,5630,5630,5630,5630,0
|
|
20241017,094500,3189110,5630,5630,5630,5630,2
|
|
20241017,094400,3177850,5660,5660,5660,5660,0
|
|
20241017,094300,3177850,5660,5660,5660,5660,0
|
|
20241017,094200,3177850,5660,5660,5660,5660,0
|
|
20241017,094100,3177850,5660,5660,5660,5660,0
|
|
20241017,094000,3177850,5660,5660,5660,5660,1
|
|
20241017,093900,3172190,5630,5640,5640,5630,500
|
|
20241017,093800,356630,5660,5660,5660,5660,5
|
|
20241017,093700,328330,5660,5660,5660,5660,0
|
|
20241017,093600,328330,5660,5660,5660,5660,0
|
|
20241017,093500,328330,5660,5660,5660,5660,10
|
|
20241017,093400,271730,5660,5660,5660,5660,0
|
|
20241017,093300,271730,5660,5660,5660,5660,21
|
|
20241017,093200,152870,5640,5640,5640,5640,0
|
|
20241017,093100,152870,5640,5640,5640,5640,0
|
|
20241017,093000,152870,5640,5640,5640,5640,4
|
|
20241017,092900,130310,5640,5640,5640,5640,0
|
|
20241017,092800,130310,5640,5640,5640,5640,2
|
|
20241017,092700,119030,5670,5670,5670,5670,0
|
|
20241017,092600,119030,5670,5670,5670,5670,0
|
|
20241017,092500,119030,5670,5670,5670,5670,0
|
|
20241017,092400,119030,5670,5670,5670,5670,0
|
|
20241017,092300,119030,5670,5670,5670,5670,0
|
|
20241017,092200,119030,5670,5670,5670,5670,0
|
|
20241017,092100,119030,5670,5670,5670,5670,0
|
|
20241017,092000,119030,5670,5670,5670,5670,0
|
|
20241017,091900,119030,5670,5670,5670,5670,5
|
|
20241017,091800,90680,5670,5670,5670,5670,5
|
|
20241017,091700,62330,5630,5630,5630,5630,0
|
|
20241017,091600,62330,5630,5630,5630,5630,0
|
|
20241017,091500,62330,5630,5630,5630,5630,0
|
|
20241017,091400,62330,5630,5630,5630,5630,0
|
|
20241017,091300,62330,5630,5630,5630,5630,0
|
|
20241017,091200,62330,5630,5630,5630,5630,0
|
|
20241017,091100,62330,5630,5630,5630,5630,0
|
|
20241017,091000,62330,5630,5630,5630,5630,0
|
|
20241017,090900,62330,5630,5630,5630,5630,0
|
|
20241017,090800,62330,5630,5630,5630,5630,0
|
|
20241017,090700,62330,5630,5630,5630,5630,0
|
|
20241017,090600,62330,5630,5630,5630,5630,0
|
|
20241017,090500,62330,5630,5630,5630,5630,0
|
|
20241017,090400,62330,5630,5630,5630,5630,0
|
|
20241017,090300,62330,5630,5630,5630,5630,0
|
|
20241017,090200,62330,5630,5630,5630,5630,1
|
|
20241017,090100,56700,5670,5670,5670,5670,0
|
|
20241017,090000,56700,5670,5670,5670,5670,10
|