699 lines
32 KiB
CSV
699 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,203600,16810880,5580,5580,5580,5580,297
|
|
20241018,203500,16810880,5580,5580,5580,5580,0
|
|
20241018,203400,16810880,5580,5580,5580,5580,0
|
|
20241018,203300,16810880,5580,5580,5580,5580,0
|
|
20241018,203200,16810880,5580,5580,5580,5580,0
|
|
20241018,203100,16810880,5580,5580,5580,5580,0
|
|
20241018,203000,16810880,5580,5580,5580,5580,0
|
|
20241018,202900,16810880,5580,5580,5580,5580,0
|
|
20241018,202800,16810880,5580,5580,5580,5580,0
|
|
20241018,202700,16810880,5580,5580,5580,5580,0
|
|
20241018,202600,16810880,5580,5580,5580,5580,0
|
|
20241018,202500,16810880,5580,5580,5580,5580,0
|
|
20241018,202400,16810880,5580,5580,5580,5580,0
|
|
20241018,202300,16810880,5580,5580,5580,5580,0
|
|
20241018,202200,16810880,5580,5580,5580,5580,0
|
|
20241018,202100,16810880,5580,5580,5580,5580,0
|
|
20241018,202000,16810880,5580,5580,5580,5580,0
|
|
20241018,201900,16810880,5580,5580,5580,5580,0
|
|
20241018,201800,16810880,5580,5580,5580,5580,0
|
|
20241018,201700,16810880,5580,5580,5580,5580,0
|
|
20241018,201600,16810880,5580,5580,5580,5580,0
|
|
20241018,201500,16810880,5580,5580,5580,5580,0
|
|
20241018,201400,16810880,5580,5580,5580,5580,0
|
|
20241018,201300,16810880,5580,5580,5580,5580,0
|
|
20241018,201200,16810880,5580,5580,5580,5580,0
|
|
20241018,201100,16810880,5580,5580,5580,5580,0
|
|
20241018,201000,16810880,5580,5580,5580,5580,0
|
|
20241018,200900,16810880,5580,5580,5580,5580,0
|
|
20241018,200800,16810880,5580,5580,5580,5580,0
|
|
20241018,200700,16810880,5580,5580,5580,5580,0
|
|
20241018,200600,16810880,5580,5580,5580,5580,297
|
|
20241018,200500,16810880,5580,5580,5580,5580,0
|
|
20241018,200400,16810880,5580,5580,5580,5580,0
|
|
20241018,200300,16810880,5580,5580,5580,5580,0
|
|
20241018,200200,16810880,5580,5580,5580,5580,0
|
|
20241018,200100,16810880,5580,5580,5580,5580,0
|
|
20241018,200000,16810880,5580,5580,5580,5580,0
|
|
20241018,195900,16810880,5580,5580,5580,5580,0
|
|
20241018,195800,16810880,5580,5580,5580,5580,0
|
|
20241018,195700,16810880,5580,5580,5580,5580,0
|
|
20241018,195600,16810880,5580,5580,5580,5580,0
|
|
20241018,195500,16810880,5580,5580,5580,5580,0
|
|
20241018,195400,16810880,5580,5580,5580,5580,0
|
|
20241018,195300,16810880,5580,5580,5580,5580,0
|
|
20241018,195200,16810880,5580,5580,5580,5580,0
|
|
20241018,195100,16810880,5580,5580,5580,5580,0
|
|
20241018,195000,16810880,5580,5580,5580,5580,0
|
|
20241018,194900,16810880,5580,5580,5580,5580,0
|
|
20241018,194800,16810880,5580,5580,5580,5580,0
|
|
20241018,194700,16810880,5580,5580,5580,5580,0
|
|
20241018,194600,16810880,5580,5580,5580,5580,0
|
|
20241018,194500,16810880,5580,5580,5580,5580,0
|
|
20241018,194400,16810880,5580,5580,5580,5580,0
|
|
20241018,194300,16810880,5580,5580,5580,5580,0
|
|
20241018,194200,16810880,5580,5580,5580,5580,0
|
|
20241018,194100,16810880,5580,5580,5580,5580,0
|
|
20241018,194000,16810880,5580,5580,5580,5580,0
|
|
20241018,193900,16810880,5580,5580,5580,5580,0
|
|
20241018,193800,16810880,5580,5580,5580,5580,0
|
|
20241018,193700,16810880,5580,5580,5580,5580,0
|
|
20241018,193600,16810880,5580,5580,5580,5580,297
|
|
20241018,193500,16810880,5580,5580,5580,5580,0
|
|
20241018,193400,16810880,5580,5580,5580,5580,0
|
|
20241018,193300,16810880,5580,5580,5580,5580,0
|
|
20241018,193200,16810880,5580,5580,5580,5580,0
|
|
20241018,193100,16810880,5580,5580,5580,5580,0
|
|
20241018,193000,16810880,5580,5580,5580,5580,0
|
|
20241018,192900,16810880,5580,5580,5580,5580,0
|
|
20241018,192800,16810880,5580,5580,5580,5580,0
|
|
20241018,192700,16810880,5580,5580,5580,5580,0
|
|
20241018,192600,16810880,5580,5580,5580,5580,0
|
|
20241018,192500,16810880,5580,5580,5580,5580,0
|
|
20241018,192400,16810880,5580,5580,5580,5580,0
|
|
20241018,192300,16810880,5580,5580,5580,5580,0
|
|
20241018,192200,16810880,5580,5580,5580,5580,0
|
|
20241018,192100,16810880,5580,5580,5580,5580,0
|
|
20241018,192000,16810880,5580,5580,5580,5580,0
|
|
20241018,191900,16810880,5580,5580,5580,5580,0
|
|
20241018,191800,16810880,5580,5580,5580,5580,0
|
|
20241018,191700,16810880,5580,5580,5580,5580,0
|
|
20241018,191600,16810880,5580,5580,5580,5580,0
|
|
20241018,191500,16810880,5580,5580,5580,5580,0
|
|
20241018,191400,16810880,5580,5580,5580,5580,0
|
|
20241018,191300,16810880,5580,5580,5580,5580,0
|
|
20241018,191200,16810880,5580,5580,5580,5580,0
|
|
20241018,191100,16810880,5580,5580,5580,5580,0
|
|
20241018,191000,16810880,5580,5580,5580,5580,0
|
|
20241018,190900,16810880,5580,5580,5580,5580,0
|
|
20241018,190800,16810880,5580,5580,5580,5580,0
|
|
20241018,190700,16810880,5580,5580,5580,5580,0
|
|
20241018,190600,16810880,5580,5580,5580,5580,297
|
|
20241018,190500,16810880,5580,5580,5580,5580,0
|
|
20241018,190400,16810880,5580,5580,5580,5580,0
|
|
20241018,190300,16810880,5580,5580,5580,5580,0
|
|
20241018,190200,16810880,5580,5580,5580,5580,0
|
|
20241018,190100,16810880,5580,5580,5580,5580,0
|
|
20241018,190000,16810880,5580,5580,5580,5580,0
|
|
20241018,185900,16810880,5580,5580,5580,5580,0
|
|
20241018,185800,16810880,5580,5580,5580,5580,0
|
|
20241018,185700,16810880,5580,5580,5580,5580,0
|
|
20241018,185600,16810880,5580,5580,5580,5580,0
|
|
20241018,185500,16810880,5580,5580,5580,5580,0
|
|
20241018,185400,16810880,5580,5580,5580,5580,0
|
|
20241018,185300,16810880,5580,5580,5580,5580,0
|
|
20241018,185200,16810880,5580,5580,5580,5580,0
|
|
20241018,185100,16810880,5580,5580,5580,5580,0
|
|
20241018,185000,16810880,5580,5580,5580,5580,0
|
|
20241018,184900,16810880,5580,5580,5580,5580,0
|
|
20241018,184800,16810880,5580,5580,5580,5580,0
|
|
20241018,184700,16810880,5580,5580,5580,5580,0
|
|
20241018,184600,16810880,5580,5580,5580,5580,0
|
|
20241018,184500,16810880,5580,5580,5580,5580,0
|
|
20241018,184400,16810880,5580,5580,5580,5580,0
|
|
20241018,184300,16810880,5580,5580,5580,5580,0
|
|
20241018,184200,16810880,5580,5580,5580,5580,0
|
|
20241018,184100,16810880,5580,5580,5580,5580,0
|
|
20241018,184000,16810880,5580,5580,5580,5580,0
|
|
20241018,183900,16810880,5580,5580,5580,5580,0
|
|
20241018,183800,16810880,5580,5580,5580,5580,0
|
|
20241018,183700,16810880,5580,5580,5580,5580,0
|
|
20241018,183600,16810880,5580,5580,5580,5580,297
|
|
20241018,183500,16810880,5580,5580,5580,5580,0
|
|
20241018,183400,16810880,5580,5580,5580,5580,0
|
|
20241018,183300,16810880,5580,5580,5580,5580,0
|
|
20241018,183200,16810880,5580,5580,5580,5580,0
|
|
20241018,183100,16810880,5580,5580,5580,5580,0
|
|
20241018,183000,16810880,5580,5580,5580,5580,0
|
|
20241018,182900,16810880,5580,5580,5580,5580,0
|
|
20241018,182800,16810880,5580,5580,5580,5580,0
|
|
20241018,182700,16810880,5580,5580,5580,5580,0
|
|
20241018,182600,16810880,5580,5580,5580,5580,0
|
|
20241018,182500,16810880,5580,5580,5580,5580,0
|
|
20241018,182400,16810880,5580,5580,5580,5580,0
|
|
20241018,182300,16810880,5580,5580,5580,5580,0
|
|
20241018,182200,16810880,5580,5580,5580,5580,0
|
|
20241018,182100,16810880,5580,5580,5580,5580,0
|
|
20241018,182000,16810880,5580,5580,5580,5580,0
|
|
20241018,181900,16810880,5580,5580,5580,5580,0
|
|
20241018,181800,16810880,5580,5580,5580,5580,0
|
|
20241018,181700,16810880,5580,5580,5580,5580,0
|
|
20241018,181600,16810880,5580,5580,5580,5580,0
|
|
20241018,181500,16810880,5580,5580,5580,5580,0
|
|
20241018,181400,16810880,5580,5580,5580,5580,0
|
|
20241018,181300,16810880,5580,5580,5580,5580,0
|
|
20241018,181200,16810880,5580,5580,5580,5580,0
|
|
20241018,181100,16810880,5580,5580,5580,5580,0
|
|
20241018,181000,16810880,5580,5580,5580,5580,0
|
|
20241018,180900,16810880,5580,5580,5580,5580,0
|
|
20241018,180800,16810880,5580,5580,5580,5580,0
|
|
20241018,180700,16810880,5580,5580,5580,5580,0
|
|
20241018,180600,16810880,5580,5580,5580,5580,297
|
|
20241018,180500,16810880,5580,5580,5580,5580,0
|
|
20241018,180400,16810880,5580,5580,5580,5580,0
|
|
20241018,180300,16810880,5580,5580,5580,5580,0
|
|
20241018,180200,16810880,5580,5580,5580,5580,0
|
|
20241018,180100,16810880,5580,5580,5580,5580,0
|
|
20241018,180000,16810880,5580,5580,5580,5580,0
|
|
20241018,175900,16810880,5580,5580,5580,5580,0
|
|
20241018,175800,16810880,5580,5580,5580,5580,0
|
|
20241018,175700,16810880,5580,5580,5580,5580,0
|
|
20241018,175600,16810880,5580,5580,5580,5580,0
|
|
20241018,175500,16810880,5580,5580,5580,5580,0
|
|
20241018,175400,16810880,5580,5580,5580,5580,0
|
|
20241018,175300,16810880,5580,5580,5580,5580,0
|
|
20241018,175200,16810880,5580,5580,5580,5580,0
|
|
20241018,175100,16810880,5580,5580,5580,5580,0
|
|
20241018,175000,16810880,5580,5580,5580,5580,0
|
|
20241018,174900,16810880,5580,5580,5580,5580,0
|
|
20241018,174800,16810880,5580,5580,5580,5580,0
|
|
20241018,174700,16810880,5580,5580,5580,5580,0
|
|
20241018,174600,16810880,5580,5580,5580,5580,0
|
|
20241018,174500,16810880,5580,5580,5580,5580,0
|
|
20241018,174400,16810880,5580,5580,5580,5580,0
|
|
20241018,174300,16810880,5580,5580,5580,5580,0
|
|
20241018,174200,16810880,5580,5580,5580,5580,0
|
|
20241018,174100,16810880,5580,5580,5580,5580,0
|
|
20241018,174000,16810880,5580,5580,5580,5580,0
|
|
20241018,173900,16810880,5580,5580,5580,5580,0
|
|
20241018,173800,16810880,5580,5580,5580,5580,0
|
|
20241018,173700,16810880,5580,5580,5580,5580,0
|
|
20241018,173600,16810880,5580,5580,5580,5580,297
|
|
20241018,173500,16810880,5580,5580,5580,5580,0
|
|
20241018,173400,16810880,5580,5580,5580,5580,0
|
|
20241018,173300,16810880,5580,5580,5580,5580,0
|
|
20241018,173200,16810880,5580,5580,5580,5580,0
|
|
20241018,173100,16810880,5580,5580,5580,5580,0
|
|
20241018,173000,16810880,5580,5580,5580,5580,0
|
|
20241018,172900,16810880,5580,5580,5580,5580,0
|
|
20241018,172800,16810880,5580,5580,5580,5580,0
|
|
20241018,172700,16810880,5580,5580,5580,5580,0
|
|
20241018,172600,16810880,5580,5580,5580,5580,0
|
|
20241018,172500,16810880,5580,5580,5580,5580,0
|
|
20241018,172400,16810880,5580,5580,5580,5580,0
|
|
20241018,172300,16810880,5580,5580,5580,5580,0
|
|
20241018,172200,16810880,5580,5580,5580,5580,0
|
|
20241018,172100,16810880,5580,5580,5580,5580,0
|
|
20241018,172000,16810880,5580,5580,5580,5580,0
|
|
20241018,171900,16810880,5580,5580,5580,5580,0
|
|
20241018,171800,16810880,5580,5580,5580,5580,0
|
|
20241018,171700,16810880,5580,5580,5580,5580,0
|
|
20241018,171600,16810880,5580,5580,5580,5580,0
|
|
20241018,171500,16810880,5580,5580,5580,5580,0
|
|
20241018,171400,16810880,5580,5580,5580,5580,0
|
|
20241018,171300,16810880,5580,5580,5580,5580,0
|
|
20241018,171200,16810880,5580,5580,5580,5580,0
|
|
20241018,171100,16810880,5580,5580,5580,5580,0
|
|
20241018,171000,16810880,5580,5580,5580,5580,0
|
|
20241018,170900,16810880,5580,5580,5580,5580,0
|
|
20241018,170800,16810880,5580,5580,5580,5580,0
|
|
20241018,170700,16810880,5580,5580,5580,5580,0
|
|
20241018,170600,16810880,5580,5580,5580,5580,297
|
|
20241018,170500,16810880,5580,5580,5580,5580,0
|
|
20241018,170400,16810880,5580,5580,5580,5580,0
|
|
20241018,170300,16810880,5580,5580,5580,5580,0
|
|
20241018,170200,16810880,5580,5580,5580,5580,0
|
|
20241018,170100,16810880,5580,5580,5580,5580,0
|
|
20241018,170000,16810880,5580,5580,5580,5580,0
|
|
20241018,165900,16810880,5580,5580,5580,5580,0
|
|
20241018,165800,16810880,5580,5580,5580,5580,0
|
|
20241018,165700,16810880,5580,5580,5580,5580,0
|
|
20241018,165600,16810880,5580,5580,5580,5580,0
|
|
20241018,165500,16810880,5580,5580,5580,5580,0
|
|
20241018,165400,16810880,5580,5580,5580,5580,0
|
|
20241018,165300,16810880,5580,5580,5580,5580,0
|
|
20241018,165200,16810880,5580,5580,5580,5580,0
|
|
20241018,165100,16810880,5580,5580,5580,5580,0
|
|
20241018,165000,16810880,5580,5580,5580,5580,0
|
|
20241018,164900,16810880,5580,5580,5580,5580,0
|
|
20241018,164800,16810880,5580,5580,5580,5580,0
|
|
20241018,164700,16810880,5580,5580,5580,5580,0
|
|
20241018,164600,16810880,5580,5580,5580,5580,0
|
|
20241018,164500,16810880,5580,5580,5580,5580,0
|
|
20241018,164400,16810880,5580,5580,5580,5580,0
|
|
20241018,164300,16810880,5580,5580,5580,5580,0
|
|
20241018,164200,16810880,5580,5580,5580,5580,0
|
|
20241018,164100,16810880,5580,5580,5580,5580,0
|
|
20241018,164000,16810880,5580,5580,5580,5580,0
|
|
20241018,163900,16810880,5580,5580,5580,5580,0
|
|
20241018,163800,16810880,5580,5580,5580,5580,0
|
|
20241018,163700,16810880,5580,5580,5580,5580,0
|
|
20241018,163600,16810880,5580,5580,5580,5580,297
|
|
20241018,163500,16810880,5580,5580,5580,5580,0
|
|
20241018,163400,16810880,5580,5580,5580,5580,0
|
|
20241018,163300,16810880,5580,5580,5580,5580,0
|
|
20241018,163200,16810880,5580,5580,5580,5580,0
|
|
20241018,163100,16810880,5580,5580,5580,5580,0
|
|
20241018,163000,16810880,5580,5580,5580,5580,0
|
|
20241018,162900,16810880,5580,5580,5580,5580,0
|
|
20241018,162800,16810880,5580,5580,5580,5580,0
|
|
20241018,162700,16810880,5580,5580,5580,5580,0
|
|
20241018,162600,16810880,5580,5580,5580,5580,0
|
|
20241018,162500,16810880,5580,5580,5580,5580,0
|
|
20241018,162400,16810880,5580,5580,5580,5580,0
|
|
20241018,162300,16810880,5580,5580,5580,5580,0
|
|
20241018,162200,16810880,5580,5580,5580,5580,0
|
|
20241018,162100,16810880,5580,5580,5580,5580,0
|
|
20241018,162000,16810880,5580,5580,5580,5580,0
|
|
20241018,161900,16810880,5580,5580,5580,5580,0
|
|
20241018,161800,16810880,5580,5580,5580,5580,0
|
|
20241018,161700,16810880,5580,5580,5580,5580,0
|
|
20241018,161600,16810880,5580,5580,5580,5580,0
|
|
20241018,161500,16810880,5580,5580,5580,5580,0
|
|
20241018,161400,16810880,5580,5580,5580,5580,0
|
|
20241018,161300,16810880,5580,5580,5580,5580,0
|
|
20241018,161200,16810880,5580,5580,5580,5580,0
|
|
20241018,161100,16810880,5580,5580,5580,5580,0
|
|
20241018,161000,16810880,5580,5580,5580,5580,0
|
|
20241018,160900,16810880,5580,5580,5580,5580,0
|
|
20241018,160800,16810880,5580,5580,5580,5580,0
|
|
20241018,160700,16810880,5580,5580,5580,5580,0
|
|
20241018,160600,16810880,5580,5580,5580,5580,297
|
|
20241018,160500,16810880,5580,5580,5580,5580,0
|
|
20241018,160400,16810880,5580,5580,5580,5580,0
|
|
20241018,160300,16810880,5580,5580,5580,5580,0
|
|
20241018,160200,16810880,5580,5580,5580,5580,0
|
|
20241018,160100,16810880,5580,5580,5580,5580,0
|
|
20241018,160000,16810880,5580,5580,5580,5580,0
|
|
20241018,155900,16810880,5580,5580,5580,5580,0
|
|
20241018,155800,16810880,5580,5580,5580,5580,0
|
|
20241018,155700,16810880,5580,5580,5580,5580,0
|
|
20241018,155600,16810880,5580,5580,5580,5580,0
|
|
20241018,155500,16810880,5580,5580,5580,5580,0
|
|
20241018,155400,16810880,5580,5580,5580,5580,0
|
|
20241018,155300,16810880,5580,5580,5580,5580,0
|
|
20241018,155200,16810880,5580,5580,5580,5580,0
|
|
20241018,155100,16810880,5580,5580,5580,5580,0
|
|
20241018,155000,16810880,5580,5580,5580,5580,0
|
|
20241018,154900,16810880,5580,5580,5580,5580,0
|
|
20241018,154800,16810880,5580,5580,5580,5580,0
|
|
20241018,154700,16810880,5580,5580,5580,5580,0
|
|
20241018,154600,16810880,5580,5580,5580,5580,0
|
|
20241018,154500,16810880,5580,5580,5580,5580,0
|
|
20241018,154400,16810880,5580,5580,5580,5580,0
|
|
20241018,154300,16810880,5580,5580,5580,5580,0
|
|
20241018,154200,16810880,5580,5580,5580,5580,0
|
|
20241018,154100,16810880,5580,5580,5580,5580,0
|
|
20241018,154000,16810880,5580,5580,5580,5580,0
|
|
20241018,153900,16810880,5580,5580,5580,5580,0
|
|
20241018,153800,16810880,5580,5580,5580,5580,0
|
|
20241018,153700,16810880,5580,5580,5580,5580,0
|
|
20241018,153600,16810880,5580,5580,5580,5580,297
|
|
20241018,153500,16810880,5580,5580,5580,5580,0
|
|
20241018,153400,16810880,5580,5580,5580,5580,0
|
|
20241018,153300,16810880,5580,5580,5580,5580,0
|
|
20241018,153200,16810880,5580,5580,5580,5580,0
|
|
20241018,153100,16810880,5580,5580,5580,5580,0
|
|
20241018,153000,16810880,5580,5580,5580,5580,297
|
|
20241018,152900,15153620,5590,5590,5590,5590,0
|
|
20241018,152800,15153620,5590,5590,5590,5590,0
|
|
20241018,152700,15153620,5590,5590,5590,5590,0
|
|
20241018,152600,15153620,5590,5590,5590,5590,0
|
|
20241018,152500,15153620,5590,5590,5590,5590,0
|
|
20241018,152400,15153620,5590,5590,5590,5590,0
|
|
20241018,152300,15153620,5590,5590,5590,5590,0
|
|
20241018,152200,15153620,5590,5590,5590,5590,0
|
|
20241018,152100,15153620,5590,5590,5590,5590,0
|
|
20241018,152000,15153620,5590,5590,5590,5590,0
|
|
20241018,151900,15153620,5590,5590,5590,5590,0
|
|
20241018,151800,15153620,5590,5590,5590,5590,0
|
|
20241018,151700,15153620,5590,5590,5590,5590,0
|
|
20241018,151600,15153620,5590,5590,5590,5590,0
|
|
20241018,151500,15153620,5590,5590,5590,5590,0
|
|
20241018,151400,15153620,5590,5590,5590,5590,0
|
|
20241018,151300,15153620,5590,5590,5590,5590,0
|
|
20241018,151200,15153620,5590,5590,5590,5590,10
|
|
20241018,151100,15097720,5580,5580,5580,5580,0
|
|
20241018,151000,15097720,5580,5580,5580,5580,0
|
|
20241018,150900,15097720,5580,5580,5580,5580,0
|
|
20241018,150800,15097720,5580,5580,5580,5580,0
|
|
20241018,150700,15097720,5580,5580,5580,5580,0
|
|
20241018,150600,15097720,5580,5580,5580,5580,0
|
|
20241018,150500,15097720,5580,5580,5580,5580,0
|
|
20241018,150400,15097720,5580,5580,5580,5580,0
|
|
20241018,150300,15097720,5580,5580,5580,5580,0
|
|
20241018,150200,15097720,5580,5580,5580,5580,0
|
|
20241018,150100,15097720,5580,5580,5580,5580,0
|
|
20241018,150000,15097720,5580,5580,5580,5580,0
|
|
20241018,145900,15097720,5580,5580,5580,5580,243
|
|
20241018,145800,13741780,5580,5580,5580,5580,0
|
|
20241018,145700,13741780,5580,5580,5580,5580,0
|
|
20241018,145600,13741780,5580,5580,5580,5580,0
|
|
20241018,145500,13741780,5580,5580,5580,5580,0
|
|
20241018,145400,13741780,5580,5580,5580,5580,0
|
|
20241018,145300,13741780,5580,5580,5580,5580,0
|
|
20241018,145200,13741780,5580,5580,5580,5580,0
|
|
20241018,145100,13741780,5580,5580,5580,5580,0
|
|
20241018,145000,13741780,5580,5580,5580,5580,0
|
|
20241018,144900,13741780,5580,5580,5580,5580,0
|
|
20241018,144800,13741780,5580,5580,5580,5580,0
|
|
20241018,144700,13741780,5580,5580,5580,5580,15
|
|
20241018,144600,13658080,5570,5570,5570,5570,0
|
|
20241018,144500,13658080,5570,5570,5570,5570,0
|
|
20241018,144400,13658080,5570,5570,5570,5570,0
|
|
20241018,144300,13658080,5570,5570,5570,5570,0
|
|
20241018,144200,13658080,5570,5570,5570,5570,0
|
|
20241018,144100,13658080,5570,5570,5570,5570,0
|
|
20241018,144000,13658080,5570,5570,5570,5570,0
|
|
20241018,143900,13658080,5570,5570,5570,5570,0
|
|
20241018,143800,13658080,5570,5570,5570,5570,0
|
|
20241018,143700,13658080,5570,5570,5570,5570,0
|
|
20241018,143600,13658080,5570,5570,5570,5570,0
|
|
20241018,143500,13658080,5570,5570,5570,5570,0
|
|
20241018,143400,13658080,5570,5570,5570,5570,0
|
|
20241018,143300,13658080,5570,5570,5570,5570,0
|
|
20241018,143200,13658080,5570,5570,5570,5570,0
|
|
20241018,143100,13658080,5570,5570,5570,5570,0
|
|
20241018,143000,13658080,5570,5570,5570,5570,0
|
|
20241018,142900,13658080,5570,5570,5570,5570,0
|
|
20241018,142800,13658080,5570,5570,5570,5570,0
|
|
20241018,142700,13658080,5570,5570,5570,5570,0
|
|
20241018,142600,13658080,5570,5570,5570,5570,0
|
|
20241018,142500,13658080,5570,5570,5570,5570,0
|
|
20241018,142400,13658080,5570,5570,5570,5570,0
|
|
20241018,142300,13658080,5570,5570,5570,5570,0
|
|
20241018,142200,13658080,5570,5570,5570,5570,0
|
|
20241018,142100,13658080,5570,5570,5570,5570,0
|
|
20241018,142000,13658080,5570,5570,5570,5570,0
|
|
20241018,141900,13658080,5570,5570,5570,5570,0
|
|
20241018,141800,13658080,5570,5570,5570,5570,0
|
|
20241018,141700,13658080,5570,5570,5570,5570,0
|
|
20241018,141600,13658080,5570,5570,5570,5570,1
|
|
20241018,141500,13652510,5570,5570,5570,5570,0
|
|
20241018,141400,13652510,5570,5570,5570,5570,0
|
|
20241018,141300,13652510,5570,5570,5570,5570,1
|
|
20241018,141200,13646940,5570,5570,5570,5570,0
|
|
20241018,141100,13646940,5570,5570,5570,5570,0
|
|
20241018,141000,13646940,5570,5570,5570,5570,0
|
|
20241018,140900,13646940,5570,5570,5570,5570,0
|
|
20241018,140800,13646940,5570,5570,5570,5570,0
|
|
20241018,140700,13646940,5570,5570,5570,5570,0
|
|
20241018,140600,13646940,5570,5570,5570,5570,0
|
|
20241018,140500,13646940,5570,5570,5570,5570,0
|
|
20241018,140400,13646940,5570,5570,5570,5570,0
|
|
20241018,140300,13646940,5570,5570,5570,5570,0
|
|
20241018,140200,13646940,5570,5570,5570,5570,1
|
|
20241018,140100,13641370,5570,5570,5570,5570,0
|
|
20241018,140000,13641370,5570,5570,5570,5570,0
|
|
20241018,135900,13641370,5570,5570,5570,5570,0
|
|
20241018,135800,13641370,5570,5570,5570,5570,0
|
|
20241018,135700,13641370,5570,5570,5570,5570,1
|
|
20241018,135600,13635800,5590,5590,5590,5590,0
|
|
20241018,135500,13635800,5590,5590,5590,5590,0
|
|
20241018,135400,13635800,5590,5590,5590,5590,5
|
|
20241018,135300,13607850,5560,5560,5560,5560,0
|
|
20241018,135200,13607850,5560,5560,5560,5560,0
|
|
20241018,135100,13607850,5560,5560,5560,5560,0
|
|
20241018,135000,13607850,5560,5560,5560,5560,1
|
|
20241018,134900,13602290,5570,5570,5570,5570,0
|
|
20241018,134800,13602290,5570,5570,5570,5570,0
|
|
20241018,134700,13602290,5570,5570,5570,5570,0
|
|
20241018,134600,13602290,5570,5570,5570,5570,0
|
|
20241018,134500,13602290,5570,5570,5570,5570,0
|
|
20241018,134400,13602290,5570,5570,5570,5570,0
|
|
20241018,134300,13602290,5570,5570,5570,5570,1
|
|
20241018,134200,13596720,5560,5560,5560,5560,0
|
|
20241018,134100,13596720,5560,5560,5560,5560,0
|
|
20241018,134000,13596720,5560,5560,5560,5560,0
|
|
20241018,133900,13596720,5560,5560,5560,5560,0
|
|
20241018,133800,13596720,5560,5560,5560,5560,100
|
|
20241018,133700,13040720,5560,5560,5560,5560,0
|
|
20241018,133600,13040720,5560,5560,5560,5560,1
|
|
20241018,133500,13035160,5580,5580,5580,5580,0
|
|
20241018,133400,13035160,5580,5580,5580,5580,0
|
|
20241018,133300,13035160,5580,5580,5580,5580,0
|
|
20241018,133200,13035160,5580,5580,5580,5580,0
|
|
20241018,133100,13035160,5580,5580,5580,5580,0
|
|
20241018,133000,13035160,5580,5550,5580,5550,350
|
|
20241018,132900,11091160,5550,5550,5550,5550,1
|
|
20241018,132800,11085610,5580,5580,5580,5580,46
|
|
20241018,132700,10828930,5550,5550,5550,5550,0
|
|
20241018,132600,10828930,5550,5550,5550,5550,0
|
|
20241018,132500,10828930,5550,5560,5560,5550,100
|
|
20241018,132400,10273450,5540,5540,5540,5540,0
|
|
20241018,132300,10273450,5540,5540,5540,5540,0
|
|
20241018,132200,10273450,5540,5580,5580,5540,350
|
|
20241018,132100,8328380,5580,5580,5580,5580,0
|
|
20241018,132000,8328380,5580,5580,5580,5580,0
|
|
20241018,131900,8328380,5580,5580,5580,5580,0
|
|
20241018,131800,8328380,5580,5580,5580,5580,0
|
|
20241018,131700,8328380,5580,5580,5580,5580,0
|
|
20241018,131600,8328380,5580,5580,5580,5580,0
|
|
20241018,131500,8328380,5580,5580,5580,5580,1
|
|
20241018,131400,8322800,5590,5590,5590,5590,0
|
|
20241018,131300,8322800,5590,5590,5590,5590,0
|
|
20241018,131200,8322800,5590,5590,5590,5590,5
|
|
20241018,131100,8294850,5580,5580,5580,5580,0
|
|
20241018,131000,8294850,5580,5580,5580,5580,0
|
|
20241018,130900,8294850,5580,5590,5590,5580,8
|
|
20241018,130800,8250200,5590,5590,5590,5590,211
|
|
20241018,130700,7070710,5590,5590,5590,5590,9
|
|
20241018,130600,7020400,5590,5590,5590,5590,0
|
|
20241018,130500,7020400,5590,5590,5590,5590,0
|
|
20241018,130400,7020400,5590,5590,5590,5590,0
|
|
20241018,130300,7020400,5590,5590,5590,5590,0
|
|
20241018,130200,7020400,5590,5590,5590,5590,0
|
|
20241018,130100,7020400,5590,5590,5590,5590,1
|
|
20241018,130000,7014810,5590,5590,5590,5590,1
|
|
20241018,125900,7009220,5610,5590,5610,5590,23
|
|
20241018,125800,6880590,5590,5590,5590,5590,110
|
|
20241018,125700,6265690,5590,5590,5590,5590,16
|
|
20241018,125600,6176250,5590,5590,5590,5590,1
|
|
20241018,125500,6170660,5590,5590,5590,5590,0
|
|
20241018,125400,6170660,5590,5590,5590,5590,1
|
|
20241018,125300,6165070,5590,5590,5590,5590,0
|
|
20241018,125200,6165070,5590,5590,5590,5590,0
|
|
20241018,125100,6165070,5590,5590,5590,5590,0
|
|
20241018,125000,6165070,5590,5590,5590,5590,0
|
|
20241018,124900,6165070,5590,5590,5590,5590,0
|
|
20241018,124800,6165070,5590,5590,5590,5590,0
|
|
20241018,124700,6165070,5590,5590,5590,5590,1
|
|
20241018,124600,6159480,5600,5600,5600,5600,0
|
|
20241018,124500,6159480,5600,5600,5600,5600,0
|
|
20241018,124400,6159480,5600,5600,5600,5600,0
|
|
20241018,124300,6159480,5600,5600,5600,5600,0
|
|
20241018,124200,6159480,5600,5600,5600,5600,0
|
|
20241018,124100,6159480,5600,5600,5600,5600,0
|
|
20241018,124000,6159480,5600,5600,5600,5600,0
|
|
20241018,123900,6159480,5600,5600,5600,5600,0
|
|
20241018,123800,6159480,5600,5600,5600,5600,0
|
|
20241018,123700,6159480,5600,5600,5600,5600,0
|
|
20241018,123600,6159480,5600,5600,5600,5600,2
|
|
20241018,123500,6148280,5590,5590,5590,5590,0
|
|
20241018,123400,6148280,5590,5590,5590,5590,0
|
|
20241018,123300,6148280,5590,5590,5590,5590,0
|
|
20241018,123200,6148280,5590,5600,5600,5590,50
|
|
20241018,123100,5868770,5600,5600,5600,5600,0
|
|
20241018,123000,5868770,5600,5600,5600,5600,0
|
|
20241018,122900,5868770,5600,5600,5600,5600,5
|
|
20241018,122800,5840770,5600,5600,5600,5600,8
|
|
20241018,122700,5795970,5600,5600,5600,5600,6
|
|
20241018,122600,5762370,5600,5600,5600,5600,0
|
|
20241018,122500,5762370,5600,5600,5600,5600,164
|
|
20241018,122400,4843970,5610,5610,5610,5610,0
|
|
20241018,122300,4843970,5610,5610,5610,5610,0
|
|
20241018,122200,4843970,5610,5610,5610,5610,0
|
|
20241018,122100,4843970,5610,5610,5610,5610,0
|
|
20241018,122000,4843970,5610,5610,5610,5610,0
|
|
20241018,121900,4843970,5610,5610,5610,5610,0
|
|
20241018,121800,4843970,5610,5610,5610,5610,0
|
|
20241018,121700,4843970,5610,5610,5610,5610,0
|
|
20241018,121600,4843970,5610,5610,5610,5610,0
|
|
20241018,121500,4843970,5610,5610,5610,5610,0
|
|
20241018,121400,4843970,5610,5610,5610,5610,0
|
|
20241018,121300,4843970,5610,5610,5610,5610,0
|
|
20241018,121200,4843970,5610,5610,5610,5610,0
|
|
20241018,121100,4843970,5610,5610,5610,5610,0
|
|
20241018,121000,4843970,5610,5610,5610,5610,0
|
|
20241018,120900,4843970,5610,5610,5610,5610,0
|
|
20241018,120800,4843970,5610,5610,5610,5610,0
|
|
20241018,120700,4843970,5610,5610,5610,5610,0
|
|
20241018,120600,4843970,5610,5610,5610,5610,40
|
|
20241018,120500,4619570,5590,5590,5590,5590,0
|
|
20241018,120400,4619570,5590,5590,5590,5590,0
|
|
20241018,120300,4619570,5590,5590,5590,5590,0
|
|
20241018,120200,4619570,5590,5590,5590,5590,0
|
|
20241018,120100,4619570,5590,5590,5590,5590,0
|
|
20241018,120000,4619570,5590,5590,5590,5590,0
|
|
20241018,115900,4619570,5590,5590,5590,5590,0
|
|
20241018,115800,4619570,5590,5590,5590,5590,0
|
|
20241018,115700,4619570,5590,5590,5590,5590,0
|
|
20241018,115600,4619570,5590,5590,5590,5590,0
|
|
20241018,115500,4619570,5590,5590,5590,5590,0
|
|
20241018,115400,4619570,5590,5590,5590,5590,0
|
|
20241018,115300,4619570,5590,5590,5590,5590,0
|
|
20241018,115200,4619570,5590,5590,5590,5590,0
|
|
20241018,115100,4619570,5590,5590,5590,5590,0
|
|
20241018,115000,4619570,5590,5590,5590,5590,0
|
|
20241018,114900,4619570,5590,5590,5590,5590,0
|
|
20241018,114800,4619570,5590,5590,5590,5590,0
|
|
20241018,114700,4619570,5590,5590,5590,5590,0
|
|
20241018,114600,4619570,5590,5590,5590,5590,0
|
|
20241018,114500,4619570,5590,5590,5590,5590,0
|
|
20241018,114400,4619570,5590,5590,5590,5590,0
|
|
20241018,114300,4619570,5590,5600,5600,5590,500
|
|
20241018,114200,1822420,5630,5630,5630,5630,0
|
|
20241018,114100,1822420,5630,5630,5630,5630,0
|
|
20241018,114000,1822420,5630,5630,5630,5630,0
|
|
20241018,113900,1822420,5630,5630,5630,5630,0
|
|
20241018,113800,1822420,5630,5630,5630,5630,0
|
|
20241018,113700,1822420,5630,5630,5630,5630,0
|
|
20241018,113600,1822420,5630,5630,5630,5630,0
|
|
20241018,113500,1822420,5630,5630,5630,5630,0
|
|
20241018,113400,1822420,5630,5630,5630,5630,0
|
|
20241018,113300,1822420,5630,5630,5630,5630,0
|
|
20241018,113200,1822420,5630,5630,5630,5630,0
|
|
20241018,113100,1822420,5630,5630,5630,5630,0
|
|
20241018,113000,1822420,5630,5630,5630,5630,0
|
|
20241018,112900,1822420,5630,5630,5630,5630,0
|
|
20241018,112800,1822420,5630,5630,5630,5630,0
|
|
20241018,112700,1822420,5630,5630,5630,5630,0
|
|
20241018,112600,1822420,5630,5630,5630,5630,0
|
|
20241018,112500,1822420,5630,5630,5630,5630,0
|
|
20241018,112400,1822420,5630,5630,5630,5630,0
|
|
20241018,112300,1822420,5630,5630,5630,5630,0
|
|
20241018,112200,1822420,5630,5630,5630,5630,0
|
|
20241018,112100,1822420,5630,5630,5630,5630,0
|
|
20241018,112000,1822420,5630,5630,5630,5630,0
|
|
20241018,111900,1822420,5630,5630,5630,5630,0
|
|
20241018,111800,1822420,5630,5630,5630,5630,0
|
|
20241018,111700,1822420,5630,5630,5630,5630,0
|
|
20241018,111600,1822420,5630,5630,5630,5630,0
|
|
20241018,111500,1822420,5630,5630,5630,5630,0
|
|
20241018,111400,1822420,5630,5630,5630,5630,0
|
|
20241018,111300,1822420,5630,5630,5630,5630,0
|
|
20241018,111200,1822420,5630,5630,5630,5630,0
|
|
20241018,111100,1822420,5630,5630,5630,5630,0
|
|
20241018,111000,1822420,5630,5630,5630,5630,0
|
|
20241018,110900,1822420,5630,5630,5630,5630,0
|
|
20241018,110800,1822420,5630,5630,5630,5630,0
|
|
20241018,110700,1822420,5630,5630,5630,5630,0
|
|
20241018,110600,1822420,5630,5630,5630,5630,0
|
|
20241018,110500,1822420,5630,5630,5630,5630,0
|
|
20241018,110400,1822420,5630,5630,5630,5630,0
|
|
20241018,110300,1822420,5630,5630,5630,5630,0
|
|
20241018,110200,1822420,5630,5630,5630,5630,150
|
|
20241018,110100,977920,5630,5630,5630,5630,0
|
|
20241018,110000,977920,5630,5630,5630,5630,0
|
|
20241018,105900,977920,5630,5630,5630,5630,0
|
|
20241018,105800,977920,5630,5630,5630,5630,0
|
|
20241018,105700,977920,5630,5630,5630,5630,0
|
|
20241018,105600,977920,5630,5630,5630,5630,0
|
|
20241018,105500,977920,5630,5630,5630,5630,0
|
|
20241018,105400,977920,5630,5630,5630,5630,0
|
|
20241018,105300,977920,5630,5630,5630,5630,0
|
|
20241018,105200,977920,5630,5630,5630,5630,0
|
|
20241018,105100,977920,5630,5630,5630,5630,0
|
|
20241018,105000,977920,5630,5630,5630,5630,0
|
|
20241018,104900,977920,5630,5630,5630,5630,0
|
|
20241018,104800,977920,5630,5630,5630,5630,0
|
|
20241018,104700,977920,5630,5630,5630,5630,0
|
|
20241018,104600,977920,5630,5630,5630,5630,0
|
|
20241018,104500,977920,5630,5630,5630,5630,0
|
|
20241018,104400,977920,5630,5630,5630,5630,0
|
|
20241018,104300,977920,5630,5630,5630,5630,0
|
|
20241018,104200,977920,5630,5630,5630,5630,0
|
|
20241018,104100,977920,5630,5630,5630,5630,0
|
|
20241018,104000,977920,5630,5630,5630,5630,0
|
|
20241018,103900,977920,5630,5630,5630,5630,0
|
|
20241018,103800,977920,5630,5630,5630,5630,0
|
|
20241018,103700,977920,5630,5630,5630,5630,0
|
|
20241018,103600,977920,5630,5630,5630,5630,0
|
|
20241018,103500,977920,5630,5630,5630,5630,0
|
|
20241018,103400,977920,5630,5630,5630,5630,0
|
|
20241018,103300,977920,5630,5630,5630,5630,0
|
|
20241018,103200,977920,5630,5630,5630,5630,0
|
|
20241018,103100,977920,5630,5630,5630,5630,0
|
|
20241018,103000,977920,5630,5630,5630,5630,0
|
|
20241018,102900,977920,5630,5630,5630,5630,0
|
|
20241018,102800,977920,5630,5630,5630,5630,0
|
|
20241018,102700,977920,5630,5630,5630,5630,0
|
|
20241018,102600,977920,5630,5630,5630,5630,0
|
|
20241018,102500,977920,5630,5630,5630,5630,0
|
|
20241018,102400,977920,5630,5630,5630,5630,0
|
|
20241018,102300,977920,5630,5630,5630,5630,0
|
|
20241018,102200,977920,5630,5630,5630,5630,0
|
|
20241018,102100,977920,5630,5630,5630,5630,0
|
|
20241018,102000,977920,5630,5630,5630,5630,0
|
|
20241018,101900,977920,5630,5630,5630,5630,0
|
|
20241018,101800,977920,5630,5630,5630,5630,0
|
|
20241018,101700,977920,5630,5630,5630,5630,0
|
|
20241018,101600,977920,5630,5630,5630,5630,0
|
|
20241018,101500,977920,5630,5630,5630,5630,0
|
|
20241018,101400,977920,5630,5630,5630,5630,0
|
|
20241018,101300,977920,5630,5630,5630,5630,0
|
|
20241018,101200,977920,5630,5630,5630,5630,0
|
|
20241018,101100,977920,5630,5630,5630,5630,0
|
|
20241018,101000,977920,5630,5630,5630,5630,0
|
|
20241018,100900,977920,5630,5630,5630,5630,0
|
|
20241018,100800,977920,5630,5630,5630,5630,0
|
|
20241018,100700,977920,5630,5630,5630,5630,0
|
|
20241018,100600,977920,5630,5630,5630,5630,0
|
|
20241018,100500,977920,5630,5630,5630,5630,0
|
|
20241018,100400,977920,5630,5630,5630,5630,0
|
|
20241018,100300,977920,5630,5630,5630,5630,0
|
|
20241018,100200,977920,5630,5630,5630,5630,3
|
|
20241018,100100,961030,5630,5630,5630,5630,0
|
|
20241018,100000,961030,5630,5630,5630,5630,0
|
|
20241018,095900,961030,5630,5630,5630,5630,0
|
|
20241018,095800,961030,5630,5630,5630,5630,0
|
|
20241018,095700,961030,5630,5630,5630,5630,0
|
|
20241018,095600,961030,5630,5630,5630,5630,0
|
|
20241018,095500,961030,5630,5630,5630,5630,1
|
|
20241018,095400,955400,5630,5630,5630,5630,0
|
|
20241018,095300,955400,5630,5630,5630,5630,0
|
|
20241018,095200,955400,5630,5630,5630,5630,0
|
|
20241018,095100,955400,5630,5630,5630,5630,0
|
|
20241018,095000,955400,5630,5630,5630,5630,0
|
|
20241018,094900,955400,5630,5630,5630,5630,0
|
|
20241018,094800,955400,5630,5630,5630,5630,0
|
|
20241018,094700,955400,5630,5630,5630,5630,0
|
|
20241018,094600,955400,5630,5630,5630,5630,0
|
|
20241018,094500,955400,5630,5630,5630,5630,1
|
|
20241018,094400,949770,5630,5630,5630,5630,0
|
|
20241018,094300,949770,5630,5630,5630,5630,0
|
|
20241018,094200,949770,5630,5630,5630,5630,0
|
|
20241018,094100,949770,5630,5630,5630,5630,2
|
|
20241018,094000,938510,5610,5610,5610,5610,0
|
|
20241018,093900,938510,5610,5610,5610,5610,0
|
|
20241018,093800,938510,5610,5610,5610,5610,39
|
|
20241018,093700,719720,5610,5610,5610,5610,0
|
|
20241018,093600,719720,5610,5610,5610,5610,0
|
|
20241018,093500,719720,5610,5610,5610,5610,0
|
|
20241018,093400,719720,5610,5610,5610,5610,0
|
|
20241018,093300,719720,5610,5610,5610,5610,0
|
|
20241018,093200,719720,5610,5610,5610,5610,1
|
|
20241018,093100,714110,5610,5610,5610,5610,10
|
|
20241018,093000,658010,5610,5610,5610,5610,2
|
|
20241018,092900,646790,5610,5610,5610,5610,0
|
|
20241018,092800,646790,5610,5610,5610,5610,0
|
|
20241018,092700,646790,5610,5610,5610,5610,3
|
|
20241018,092600,629960,5610,5620,5620,5610,45
|
|
20241018,092500,377430,5630,5630,5630,5630,0
|
|
20241018,092400,377430,5630,5630,5630,5630,0
|
|
20241018,092300,377430,5630,5630,5630,5630,50
|
|
20241018,092200,95930,5630,5630,5630,5630,0
|
|
20241018,092100,95930,5630,5630,5630,5630,0
|
|
20241018,092000,95930,5630,5630,5630,5630,0
|
|
20241018,091900,95930,5630,5630,5630,5630,2
|
|
20241018,091800,84670,5640,5640,5640,5640,0
|
|
20241018,091700,84670,5640,5640,5640,5640,0
|
|
20241018,091600,84670,5640,5640,5640,5640,0
|
|
20241018,091500,84670,5640,5640,5640,5640,0
|
|
20241018,091400,84670,5640,5640,5640,5640,0
|
|
20241018,091300,84670,5640,5640,5640,5640,0
|
|
20241018,091200,84670,5640,5640,5640,5640,0
|
|
20241018,091100,84670,5640,5640,5640,5640,0
|
|
20241018,091000,84670,5640,5640,5640,5640,0
|
|
20241018,090900,84670,5640,5640,5640,5640,0
|
|
20241018,090800,84670,5640,5640,5640,5640,0
|
|
20241018,090700,84670,5640,5640,5640,5640,1
|
|
20241018,090600,79030,5630,5630,5630,5630,0
|
|
20241018,090500,79030,5630,5630,5630,5630,0
|
|
20241018,090400,79030,5630,5630,5630,5630,0
|
|
20241018,090300,79030,5630,5630,5630,5630,0
|
|
20241018,090200,79030,5630,5640,5640,5630,6
|
|
20241018,090100,45200,5650,5650,5650,5650,0
|
|
20241018,090000,45200,5650,5650,5650,5650,8
|