701 lines
32 KiB
CSV
701 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,203800,8291840,5580,5580,5580,5580,59
|
|
20241022,203700,8291840,5580,5580,5580,5580,0
|
|
20241022,203600,8291840,5580,5580,5580,5580,0
|
|
20241022,203500,8291840,5580,5580,5580,5580,0
|
|
20241022,203400,8291840,5580,5580,5580,5580,0
|
|
20241022,203300,8291840,5580,5580,5580,5580,0
|
|
20241022,203200,8291840,5580,5580,5580,5580,0
|
|
20241022,203100,8291840,5580,5580,5580,5580,0
|
|
20241022,203000,8291840,5580,5580,5580,5580,0
|
|
20241022,202900,8291840,5580,5580,5580,5580,0
|
|
20241022,202800,8291840,5580,5580,5580,5580,0
|
|
20241022,202700,8291840,5580,5580,5580,5580,0
|
|
20241022,202600,8291840,5580,5580,5580,5580,0
|
|
20241022,202500,8291840,5580,5580,5580,5580,0
|
|
20241022,202400,8291840,5580,5580,5580,5580,0
|
|
20241022,202300,8291840,5580,5580,5580,5580,0
|
|
20241022,202200,8291840,5580,5580,5580,5580,0
|
|
20241022,202100,8291840,5580,5580,5580,5580,0
|
|
20241022,202000,8291840,5580,5580,5580,5580,0
|
|
20241022,201900,8291840,5580,5580,5580,5580,0
|
|
20241022,201800,8291840,5580,5580,5580,5580,0
|
|
20241022,201700,8291840,5580,5580,5580,5580,0
|
|
20241022,201600,8291840,5580,5580,5580,5580,0
|
|
20241022,201500,8291840,5580,5580,5580,5580,0
|
|
20241022,201400,8291840,5580,5580,5580,5580,0
|
|
20241022,201300,8291840,5580,5580,5580,5580,0
|
|
20241022,201200,8291840,5580,5580,5580,5580,0
|
|
20241022,201100,8291840,5580,5580,5580,5580,0
|
|
20241022,201000,8291840,5580,5580,5580,5580,0
|
|
20241022,200900,8291840,5580,5580,5580,5580,0
|
|
20241022,200800,8291840,5580,5580,5580,5580,59
|
|
20241022,200700,8291840,5580,5580,5580,5580,0
|
|
20241022,200600,8291840,5580,5580,5580,5580,0
|
|
20241022,200500,8291840,5580,5580,5580,5580,0
|
|
20241022,200400,8291840,5580,5580,5580,5580,0
|
|
20241022,200300,8291840,5580,5580,5580,5580,0
|
|
20241022,200200,8291840,5580,5580,5580,5580,0
|
|
20241022,200100,8291840,5580,5580,5580,5580,0
|
|
20241022,200000,8291840,5580,5580,5580,5580,0
|
|
20241022,195900,8291840,5580,5580,5580,5580,0
|
|
20241022,195800,8291840,5580,5580,5580,5580,0
|
|
20241022,195700,8291840,5580,5580,5580,5580,0
|
|
20241022,195600,8291840,5580,5580,5580,5580,0
|
|
20241022,195500,8291840,5580,5580,5580,5580,0
|
|
20241022,195400,8291840,5580,5580,5580,5580,0
|
|
20241022,195300,8291840,5580,5580,5580,5580,0
|
|
20241022,195200,8291840,5580,5580,5580,5580,0
|
|
20241022,195100,8291840,5580,5580,5580,5580,0
|
|
20241022,195000,8291840,5580,5580,5580,5580,0
|
|
20241022,194900,8291840,5580,5580,5580,5580,0
|
|
20241022,194800,8291840,5580,5580,5580,5580,0
|
|
20241022,194700,8291840,5580,5580,5580,5580,0
|
|
20241022,194600,8291840,5580,5580,5580,5580,0
|
|
20241022,194500,8291840,5580,5580,5580,5580,0
|
|
20241022,194400,8291840,5580,5580,5580,5580,0
|
|
20241022,194300,8291840,5580,5580,5580,5580,0
|
|
20241022,194200,8291840,5580,5580,5580,5580,0
|
|
20241022,194100,8291840,5580,5580,5580,5580,0
|
|
20241022,194000,8291840,5580,5580,5580,5580,0
|
|
20241022,193900,8291840,5580,5580,5580,5580,0
|
|
20241022,193800,8291840,5580,5580,5580,5580,59
|
|
20241022,193700,8291840,5580,5580,5580,5580,0
|
|
20241022,193600,8291840,5580,5580,5580,5580,0
|
|
20241022,193500,8291840,5580,5580,5580,5580,0
|
|
20241022,193400,8291840,5580,5580,5580,5580,0
|
|
20241022,193300,8291840,5580,5580,5580,5580,0
|
|
20241022,193200,8291840,5580,5580,5580,5580,0
|
|
20241022,193100,8291840,5580,5580,5580,5580,0
|
|
20241022,193000,8291840,5580,5580,5580,5580,0
|
|
20241022,192900,8291840,5580,5580,5580,5580,0
|
|
20241022,192800,8291840,5580,5580,5580,5580,0
|
|
20241022,192700,8291840,5580,5580,5580,5580,0
|
|
20241022,192600,8291840,5580,5580,5580,5580,0
|
|
20241022,192500,8291840,5580,5580,5580,5580,0
|
|
20241022,192400,8291840,5580,5580,5580,5580,0
|
|
20241022,192300,8291840,5580,5580,5580,5580,0
|
|
20241022,192200,8291840,5580,5580,5580,5580,0
|
|
20241022,192100,8291840,5580,5580,5580,5580,0
|
|
20241022,192000,8291840,5580,5580,5580,5580,0
|
|
20241022,191900,8291840,5580,5580,5580,5580,0
|
|
20241022,191800,8291840,5580,5580,5580,5580,0
|
|
20241022,191700,8291840,5580,5580,5580,5580,0
|
|
20241022,191600,8291840,5580,5580,5580,5580,0
|
|
20241022,191500,8291840,5580,5580,5580,5580,0
|
|
20241022,191400,8291840,5580,5580,5580,5580,0
|
|
20241022,191300,8291840,5580,5580,5580,5580,0
|
|
20241022,191200,8291840,5580,5580,5580,5580,0
|
|
20241022,191100,8291840,5580,5580,5580,5580,0
|
|
20241022,191000,8291840,5580,5580,5580,5580,0
|
|
20241022,190900,8291840,5580,5580,5580,5580,0
|
|
20241022,190800,8291840,5580,5580,5580,5580,59
|
|
20241022,190700,8291840,5580,5580,5580,5580,0
|
|
20241022,190600,8291840,5580,5580,5580,5580,0
|
|
20241022,190500,8291840,5580,5580,5580,5580,0
|
|
20241022,190400,8291840,5580,5580,5580,5580,0
|
|
20241022,190300,8291840,5580,5580,5580,5580,0
|
|
20241022,190200,8291840,5580,5580,5580,5580,0
|
|
20241022,190100,8291840,5580,5580,5580,5580,0
|
|
20241022,190000,8291840,5580,5580,5580,5580,0
|
|
20241022,185900,8291840,5580,5580,5580,5580,0
|
|
20241022,185800,8291840,5580,5580,5580,5580,0
|
|
20241022,185700,8291840,5580,5580,5580,5580,0
|
|
20241022,185600,8291840,5580,5580,5580,5580,0
|
|
20241022,185500,8291840,5580,5580,5580,5580,0
|
|
20241022,185400,8291840,5580,5580,5580,5580,0
|
|
20241022,185300,8291840,5580,5580,5580,5580,0
|
|
20241022,185200,8291840,5580,5580,5580,5580,0
|
|
20241022,185100,8291840,5580,5580,5580,5580,0
|
|
20241022,185000,8291840,5580,5580,5580,5580,0
|
|
20241022,184900,8291840,5580,5580,5580,5580,0
|
|
20241022,184800,8291840,5580,5580,5580,5580,0
|
|
20241022,184700,8291840,5580,5580,5580,5580,0
|
|
20241022,184600,8291840,5580,5580,5580,5580,0
|
|
20241022,184500,8291840,5580,5580,5580,5580,0
|
|
20241022,184400,8291840,5580,5580,5580,5580,0
|
|
20241022,184300,8291840,5580,5580,5580,5580,0
|
|
20241022,184200,8291840,5580,5580,5580,5580,0
|
|
20241022,184100,8291840,5580,5580,5580,5580,0
|
|
20241022,184000,8291840,5580,5580,5580,5580,0
|
|
20241022,183900,8291840,5580,5580,5580,5580,0
|
|
20241022,183800,8291840,5580,5580,5580,5580,59
|
|
20241022,183700,8291840,5580,5580,5580,5580,0
|
|
20241022,183600,8291840,5580,5580,5580,5580,0
|
|
20241022,183500,8291840,5580,5580,5580,5580,0
|
|
20241022,183400,8291840,5580,5580,5580,5580,0
|
|
20241022,183300,8291840,5580,5580,5580,5580,0
|
|
20241022,183200,8291840,5580,5580,5580,5580,0
|
|
20241022,183100,8291840,5580,5580,5580,5580,0
|
|
20241022,183000,8291840,5580,5580,5580,5580,0
|
|
20241022,182900,8291840,5580,5580,5580,5580,0
|
|
20241022,182800,8291840,5580,5580,5580,5580,0
|
|
20241022,182700,8291840,5580,5580,5580,5580,0
|
|
20241022,182600,8291840,5580,5580,5580,5580,0
|
|
20241022,182500,8291840,5580,5580,5580,5580,0
|
|
20241022,182400,8291840,5580,5580,5580,5580,0
|
|
20241022,182300,8291840,5580,5580,5580,5580,0
|
|
20241022,182200,8291840,5580,5580,5580,5580,0
|
|
20241022,182100,8291840,5580,5580,5580,5580,0
|
|
20241022,182000,8291840,5580,5580,5580,5580,0
|
|
20241022,181900,8291840,5580,5580,5580,5580,0
|
|
20241022,181800,8291840,5580,5580,5580,5580,0
|
|
20241022,181700,8291840,5580,5580,5580,5580,0
|
|
20241022,181600,8291840,5580,5580,5580,5580,0
|
|
20241022,181500,8291840,5580,5580,5580,5580,0
|
|
20241022,181400,8291840,5580,5580,5580,5580,0
|
|
20241022,181300,8291840,5580,5580,5580,5580,0
|
|
20241022,181200,8291840,5580,5580,5580,5580,0
|
|
20241022,181100,8291840,5580,5580,5580,5580,0
|
|
20241022,181000,8291840,5580,5580,5580,5580,0
|
|
20241022,180900,8291840,5580,5580,5580,5580,0
|
|
20241022,180800,8291840,5580,5580,5580,5580,59
|
|
20241022,180700,8291840,5580,5580,5580,5580,0
|
|
20241022,180600,8291840,5580,5580,5580,5580,0
|
|
20241022,180500,8291840,5580,5580,5580,5580,0
|
|
20241022,180400,8291840,5580,5580,5580,5580,0
|
|
20241022,180300,8291840,5580,5580,5580,5580,0
|
|
20241022,180200,8291840,5580,5580,5580,5580,0
|
|
20241022,180100,8291840,5580,5580,5580,5580,0
|
|
20241022,180000,8291840,5580,5580,5580,5580,0
|
|
20241022,175900,8291840,5580,5580,5580,5580,0
|
|
20241022,175800,8291840,5580,5580,5580,5580,0
|
|
20241022,175700,8291840,5580,5580,5580,5580,0
|
|
20241022,175600,8291840,5580,5580,5580,5580,0
|
|
20241022,175500,8291840,5580,5580,5580,5580,0
|
|
20241022,175400,8291840,5580,5580,5580,5580,0
|
|
20241022,175300,8291840,5580,5580,5580,5580,0
|
|
20241022,175200,8291840,5580,5580,5580,5580,0
|
|
20241022,175100,8291840,5580,5580,5580,5580,0
|
|
20241022,175000,8291840,5580,5580,5580,5580,0
|
|
20241022,174900,8291840,5580,5580,5580,5580,0
|
|
20241022,174800,8291840,5580,5580,5580,5580,0
|
|
20241022,174700,8291840,5580,5580,5580,5580,0
|
|
20241022,174600,8291840,5580,5580,5580,5580,0
|
|
20241022,174500,8291840,5580,5580,5580,5580,0
|
|
20241022,174400,8291840,5580,5580,5580,5580,0
|
|
20241022,174300,8291840,5580,5580,5580,5580,0
|
|
20241022,174200,8291840,5580,5580,5580,5580,0
|
|
20241022,174100,8291840,5580,5580,5580,5580,0
|
|
20241022,174000,8291840,5580,5580,5580,5580,0
|
|
20241022,173900,8291840,5580,5580,5580,5580,0
|
|
20241022,173800,8291840,5580,5580,5580,5580,59
|
|
20241022,173700,8291840,5580,5580,5580,5580,0
|
|
20241022,173600,8291840,5580,5580,5580,5580,0
|
|
20241022,173500,8291840,5580,5580,5580,5580,0
|
|
20241022,173400,8291840,5580,5580,5580,5580,0
|
|
20241022,173300,8291840,5580,5580,5580,5580,0
|
|
20241022,173200,8291840,5580,5580,5580,5580,0
|
|
20241022,173100,8291840,5580,5580,5580,5580,0
|
|
20241022,173000,8291840,5580,5580,5580,5580,0
|
|
20241022,172900,8291840,5580,5580,5580,5580,0
|
|
20241022,172800,8291840,5580,5580,5580,5580,0
|
|
20241022,172700,8291840,5580,5580,5580,5580,0
|
|
20241022,172600,8291840,5580,5580,5580,5580,0
|
|
20241022,172500,8291840,5580,5580,5580,5580,0
|
|
20241022,172400,8291840,5580,5580,5580,5580,0
|
|
20241022,172300,8291840,5580,5580,5580,5580,0
|
|
20241022,172200,8291840,5580,5580,5580,5580,0
|
|
20241022,172100,8291840,5580,5580,5580,5580,0
|
|
20241022,172000,8291840,5580,5580,5580,5580,0
|
|
20241022,171900,8291840,5580,5580,5580,5580,0
|
|
20241022,171800,8291840,5580,5580,5580,5580,0
|
|
20241022,171700,8291840,5580,5580,5580,5580,0
|
|
20241022,171600,8291840,5580,5580,5580,5580,0
|
|
20241022,171500,8291840,5580,5580,5580,5580,0
|
|
20241022,171400,8291840,5580,5580,5580,5580,0
|
|
20241022,171300,8291840,5580,5580,5580,5580,0
|
|
20241022,171200,8291840,5580,5580,5580,5580,0
|
|
20241022,171100,8291840,5580,5580,5580,5580,0
|
|
20241022,171000,8291840,5580,5580,5580,5580,0
|
|
20241022,170900,8291840,5580,5580,5580,5580,0
|
|
20241022,170800,8291840,5580,5580,5580,5580,59
|
|
20241022,170700,8291840,5580,5580,5580,5580,0
|
|
20241022,170600,8291840,5580,5580,5580,5580,0
|
|
20241022,170500,8291840,5580,5580,5580,5580,0
|
|
20241022,170400,8291840,5580,5580,5580,5580,0
|
|
20241022,170300,8291840,5580,5580,5580,5580,0
|
|
20241022,170200,8291840,5580,5580,5580,5580,0
|
|
20241022,170100,8291840,5580,5580,5580,5580,0
|
|
20241022,170000,8291840,5580,5580,5580,5580,0
|
|
20241022,165900,8291840,5580,5580,5580,5580,0
|
|
20241022,165800,8291840,5580,5580,5580,5580,0
|
|
20241022,165700,8291840,5580,5580,5580,5580,0
|
|
20241022,165600,8291840,5580,5580,5580,5580,0
|
|
20241022,165500,8291840,5580,5580,5580,5580,0
|
|
20241022,165400,8291840,5580,5580,5580,5580,0
|
|
20241022,165300,8291840,5580,5580,5580,5580,0
|
|
20241022,165200,8291840,5580,5580,5580,5580,0
|
|
20241022,165100,8291840,5580,5580,5580,5580,0
|
|
20241022,165000,8291840,5580,5580,5580,5580,0
|
|
20241022,164900,8291840,5580,5580,5580,5580,0
|
|
20241022,164800,8291840,5580,5580,5580,5580,0
|
|
20241022,164700,8291840,5580,5580,5580,5580,0
|
|
20241022,164600,8291840,5580,5580,5580,5580,0
|
|
20241022,164500,8291840,5580,5580,5580,5580,0
|
|
20241022,164400,8291840,5580,5580,5580,5580,0
|
|
20241022,164300,8291840,5580,5580,5580,5580,0
|
|
20241022,164200,8291840,5580,5580,5580,5580,0
|
|
20241022,164100,8291840,5580,5580,5580,5580,0
|
|
20241022,164000,8291840,5580,5580,5580,5580,0
|
|
20241022,163900,8291840,5580,5580,5580,5580,0
|
|
20241022,163800,8291840,5580,5580,5580,5580,59
|
|
20241022,163700,8291840,5580,5580,5580,5580,0
|
|
20241022,163600,8291840,5580,5580,5580,5580,0
|
|
20241022,163500,8291840,5580,5580,5580,5580,0
|
|
20241022,163400,8291840,5580,5580,5580,5580,0
|
|
20241022,163300,8291840,5580,5580,5580,5580,0
|
|
20241022,163200,8291840,5580,5580,5580,5580,0
|
|
20241022,163100,8291840,5580,5580,5580,5580,0
|
|
20241022,163000,8291840,5580,5580,5580,5580,0
|
|
20241022,162900,8291840,5580,5580,5580,5580,0
|
|
20241022,162800,8291840,5580,5580,5580,5580,0
|
|
20241022,162700,8291840,5580,5580,5580,5580,0
|
|
20241022,162600,8291840,5580,5580,5580,5580,0
|
|
20241022,162500,8291840,5580,5580,5580,5580,0
|
|
20241022,162400,8291840,5580,5580,5580,5580,0
|
|
20241022,162300,8291840,5580,5580,5580,5580,0
|
|
20241022,162200,8291840,5580,5580,5580,5580,0
|
|
20241022,162100,8291840,5580,5580,5580,5580,0
|
|
20241022,162000,8291840,5580,5580,5580,5580,0
|
|
20241022,161900,8291840,5580,5580,5580,5580,0
|
|
20241022,161800,8291840,5580,5580,5580,5580,0
|
|
20241022,161700,8291840,5580,5580,5580,5580,0
|
|
20241022,161600,8291840,5580,5580,5580,5580,0
|
|
20241022,161500,8291840,5580,5580,5580,5580,0
|
|
20241022,161400,8291840,5580,5580,5580,5580,0
|
|
20241022,161300,8291840,5580,5580,5580,5580,0
|
|
20241022,161200,8291840,5580,5580,5580,5580,0
|
|
20241022,161100,8291840,5580,5580,5580,5580,0
|
|
20241022,161000,8291840,5580,5580,5580,5580,0
|
|
20241022,160900,8291840,5580,5580,5580,5580,0
|
|
20241022,160800,8291840,5580,5580,5580,5580,59
|
|
20241022,160700,8291840,5580,5580,5580,5580,0
|
|
20241022,160600,8291840,5580,5580,5580,5580,0
|
|
20241022,160500,8291840,5580,5580,5580,5580,0
|
|
20241022,160400,8291840,5580,5580,5580,5580,0
|
|
20241022,160300,8291840,5580,5580,5580,5580,0
|
|
20241022,160200,8291840,5580,5580,5580,5580,0
|
|
20241022,160100,8291840,5580,5580,5580,5580,0
|
|
20241022,160000,8291840,5580,5580,5580,5580,0
|
|
20241022,155900,8291840,5580,5580,5580,5580,0
|
|
20241022,155800,8291840,5580,5580,5580,5580,0
|
|
20241022,155700,8291840,5580,5580,5580,5580,0
|
|
20241022,155600,8291840,5580,5580,5580,5580,0
|
|
20241022,155500,8291840,5580,5580,5580,5580,0
|
|
20241022,155400,8291840,5580,5580,5580,5580,0
|
|
20241022,155300,8291840,5580,5580,5580,5580,0
|
|
20241022,155200,8291840,5580,5580,5580,5580,0
|
|
20241022,155100,8291840,5580,5580,5580,5580,0
|
|
20241022,155000,8291840,5580,5580,5580,5580,0
|
|
20241022,154900,8291840,5580,5580,5580,5580,0
|
|
20241022,154800,8291840,5580,5580,5580,5580,0
|
|
20241022,154700,8291840,5580,5580,5580,5580,0
|
|
20241022,154600,8291840,5580,5580,5580,5580,0
|
|
20241022,154500,8291840,5580,5580,5580,5580,0
|
|
20241022,154400,8291840,5580,5580,5580,5580,0
|
|
20241022,154300,8291840,5580,5580,5580,5580,0
|
|
20241022,154200,8291840,5580,5580,5580,5580,0
|
|
20241022,154100,8291840,5580,5580,5580,5580,0
|
|
20241022,154000,8291840,5580,5580,5580,5580,0
|
|
20241022,153900,8291840,5580,5580,5580,5580,0
|
|
20241022,153800,8291840,5580,5580,5580,5580,59
|
|
20241022,153700,8291840,5580,5580,5580,5580,0
|
|
20241022,153600,8291840,5580,5580,5580,5580,0
|
|
20241022,153500,8291840,5580,5580,5580,5580,0
|
|
20241022,153400,8291840,5580,5580,5580,5580,0
|
|
20241022,153300,8291840,5580,5580,5580,5580,0
|
|
20241022,153200,8291840,5580,5580,5580,5580,0
|
|
20241022,153100,8291840,5580,5580,5580,5580,0
|
|
20241022,153000,8291840,5580,5580,5580,5580,59
|
|
20241022,152900,7962620,5580,5580,5580,5580,0
|
|
20241022,152800,7962620,5580,5580,5580,5580,0
|
|
20241022,152700,7962620,5580,5580,5580,5580,0
|
|
20241022,152600,7962620,5580,5580,5580,5580,0
|
|
20241022,152500,7962620,5580,5580,5580,5580,0
|
|
20241022,152400,7962620,5580,5580,5580,5580,0
|
|
20241022,152300,7962620,5580,5580,5580,5580,0
|
|
20241022,152200,7962620,5580,5580,5580,5580,0
|
|
20241022,152100,7962620,5580,5580,5580,5580,0
|
|
20241022,152000,7962620,5580,5580,5580,5580,0
|
|
20241022,151900,7962620,5580,5580,5580,5580,0
|
|
20241022,151800,7962620,5580,5580,5580,5580,5
|
|
20241022,151700,7934720,5580,5580,5580,5580,0
|
|
20241022,151600,7934720,5580,5580,5580,5580,0
|
|
20241022,151500,7934720,5580,5580,5580,5580,0
|
|
20241022,151400,7934720,5580,5580,5580,5580,0
|
|
20241022,151300,7934720,5580,5580,5580,5580,0
|
|
20241022,151200,7934720,5580,5580,5580,5580,0
|
|
20241022,151100,7934720,5580,5580,5580,5580,0
|
|
20241022,151000,7934720,5580,5580,5580,5580,0
|
|
20241022,150900,7934720,5580,5580,5580,5580,0
|
|
20241022,150800,7934720,5580,5580,5580,5580,0
|
|
20241022,150700,7934720,5580,5580,5580,5580,0
|
|
20241022,150600,7934720,5580,5580,5580,5580,0
|
|
20241022,150500,7934720,5580,5580,5580,5580,0
|
|
20241022,150400,7934720,5580,5580,5580,5580,0
|
|
20241022,150300,7934720,5580,5580,5580,5580,0
|
|
20241022,150200,7934720,5580,5580,5580,5580,0
|
|
20241022,150100,7934720,5580,5580,5580,5580,0
|
|
20241022,150000,7934720,5580,5580,5580,5580,0
|
|
20241022,145900,7934720,5580,5580,5580,5580,0
|
|
20241022,145800,7934720,5580,5580,5580,5580,0
|
|
20241022,145700,7934720,5580,5580,5580,5580,0
|
|
20241022,145600,7934720,5580,5580,5580,5580,0
|
|
20241022,145500,7934720,5580,5580,5580,5580,0
|
|
20241022,145400,7934720,5580,5580,5580,5580,1
|
|
20241022,145300,7929140,5580,5580,5580,5580,0
|
|
20241022,145200,7929140,5580,5580,5580,5580,0
|
|
20241022,145100,7929140,5580,5580,5580,5580,0
|
|
20241022,145000,7929140,5580,5580,5580,5580,0
|
|
20241022,144900,7929140,5580,5580,5580,5580,1
|
|
20241022,144800,7923560,5570,5570,5570,5570,4
|
|
20241022,144700,7901280,5570,5570,5570,5570,6
|
|
20241022,144600,7867860,5570,5570,5570,5570,0
|
|
20241022,144500,7867860,5570,5570,5570,5570,0
|
|
20241022,144400,7867860,5570,5570,5570,5570,0
|
|
20241022,144300,7867860,5570,5570,5570,5570,0
|
|
20241022,144200,7867860,5570,5570,5570,5570,0
|
|
20241022,144100,7867860,5570,5570,5570,5570,0
|
|
20241022,144000,7867860,5570,5570,5570,5570,0
|
|
20241022,143900,7867860,5570,5570,5570,5570,0
|
|
20241022,143800,7867860,5570,5570,5570,5570,0
|
|
20241022,143700,7867860,5570,5570,5570,5570,0
|
|
20241022,143600,7867860,5570,5570,5570,5570,0
|
|
20241022,143500,7867860,5570,5570,5570,5570,0
|
|
20241022,143400,7867860,5570,5570,5570,5570,0
|
|
20241022,143300,7867860,5570,5570,5570,5570,0
|
|
20241022,143200,7867860,5570,5570,5570,5570,0
|
|
20241022,143100,7867860,5570,5570,5570,5570,0
|
|
20241022,143000,7867860,5570,5570,5570,5570,10
|
|
20241022,142900,7812160,5580,5580,5580,5580,0
|
|
20241022,142800,7812160,5580,5580,5580,5580,0
|
|
20241022,142700,7812160,5580,5580,5580,5580,0
|
|
20241022,142600,7812160,5580,5580,5580,5580,0
|
|
20241022,142500,7812160,5580,5580,5580,5580,0
|
|
20241022,142400,7812160,5580,5580,5580,5580,0
|
|
20241022,142300,7812160,5580,5580,5580,5580,3
|
|
20241022,142200,7795420,5580,5580,5580,5580,0
|
|
20241022,142100,7795420,5580,5580,5580,5580,0
|
|
20241022,142000,7795420,5580,5580,5580,5580,0
|
|
20241022,141900,7795420,5580,5580,5580,5580,0
|
|
20241022,141800,7795420,5580,5580,5580,5580,3
|
|
20241022,141700,7778680,5580,5580,5580,5580,0
|
|
20241022,141600,7778680,5580,5580,5580,5580,0
|
|
20241022,141500,7778680,5580,5580,5580,5580,0
|
|
20241022,141400,7778680,5580,5580,5580,5580,0
|
|
20241022,141300,7778680,5580,5580,5580,5580,0
|
|
20241022,141200,7778680,5580,5580,5580,5580,0
|
|
20241022,141100,7778680,5580,5580,5580,5580,0
|
|
20241022,141000,7778680,5580,5580,5580,5580,0
|
|
20241022,140900,7778680,5580,5580,5580,5580,0
|
|
20241022,140800,7778680,5580,5580,5580,5580,1
|
|
20241022,140700,7773100,5560,5560,5560,5560,0
|
|
20241022,140600,7773100,5560,5570,5570,5560,48
|
|
20241022,140500,7506140,5580,5580,5580,5580,1
|
|
20241022,140400,7500560,5580,5580,5580,5580,0
|
|
20241022,140300,7500560,5580,5580,5580,5580,5
|
|
20241022,140200,7472660,5590,5590,5590,5590,0
|
|
20241022,140100,7472660,5590,5590,5590,5590,0
|
|
20241022,140000,7472660,5590,5590,5590,5590,0
|
|
20241022,135900,7472660,5590,5590,5590,5590,0
|
|
20241022,135800,7472660,5590,5590,5590,5590,0
|
|
20241022,135700,7472660,5590,5590,5590,5590,0
|
|
20241022,135600,7472660,5590,5590,5590,5590,0
|
|
20241022,135500,7472660,5590,5590,5590,5590,0
|
|
20241022,135400,7472660,5590,5590,5590,5590,0
|
|
20241022,135300,7472660,5590,5590,5590,5590,0
|
|
20241022,135200,7472660,5590,5590,5590,5590,0
|
|
20241022,135100,7472660,5590,5590,5590,5590,0
|
|
20241022,135000,7472660,5590,5590,5590,5590,3
|
|
20241022,134900,7455890,5590,5590,5590,5590,0
|
|
20241022,134800,7455890,5590,5590,5590,5590,0
|
|
20241022,134700,7455890,5590,5590,5590,5590,5
|
|
20241022,134600,7427940,5590,5590,5590,5590,0
|
|
20241022,134500,7427940,5590,5590,5590,5590,0
|
|
20241022,134400,7427940,5590,5590,5590,5590,0
|
|
20241022,134300,7427940,5590,5590,5590,5590,0
|
|
20241022,134200,7427940,5590,5590,5590,5590,0
|
|
20241022,134100,7427940,5590,5590,5590,5590,0
|
|
20241022,134000,7427940,5590,5590,5590,5590,0
|
|
20241022,133900,7427940,5590,5590,5590,5590,0
|
|
20241022,133800,7427940,5590,5590,5590,5590,0
|
|
20241022,133700,7427940,5590,5590,5590,5590,0
|
|
20241022,133600,7427940,5590,5590,5590,5590,1
|
|
20241022,133500,7422350,5590,5590,5590,5590,3
|
|
20241022,133400,7405580,5600,5600,5600,5600,0
|
|
20241022,133300,7405580,5600,5600,5600,5600,0
|
|
20241022,133200,7405580,5600,5600,5600,5600,0
|
|
20241022,133100,7405580,5600,5600,5600,5600,0
|
|
20241022,133000,7405580,5600,5600,5600,5600,0
|
|
20241022,132900,7405580,5600,5600,5600,5600,0
|
|
20241022,132800,7405580,5600,5600,5600,5600,0
|
|
20241022,132700,7405580,5600,5600,5600,5600,0
|
|
20241022,132600,7405580,5600,5600,5600,5600,0
|
|
20241022,132500,7405580,5600,5600,5600,5600,0
|
|
20241022,132400,7405580,5600,5600,5600,5600,0
|
|
20241022,132300,7405580,5600,5600,5600,5600,0
|
|
20241022,132200,7405580,5600,5600,5600,5600,0
|
|
20241022,132100,7405580,5600,5600,5600,5600,0
|
|
20241022,132000,7405580,5600,5600,5600,5600,0
|
|
20241022,131900,7405580,5600,5600,5600,5600,0
|
|
20241022,131800,7405580,5600,5600,5600,5600,0
|
|
20241022,131700,7405580,5600,5600,5600,5600,0
|
|
20241022,131600,7405580,5600,5600,5600,5600,0
|
|
20241022,131500,7405580,5600,5600,5600,5600,0
|
|
20241022,131400,7405580,5600,5600,5600,5600,0
|
|
20241022,131300,7405580,5600,5600,5600,5600,0
|
|
20241022,131200,7405580,5600,5600,5600,5600,0
|
|
20241022,131100,7405580,5600,5600,5600,5600,0
|
|
20241022,131000,7405580,5600,5600,5600,5600,0
|
|
20241022,130900,7405580,5600,5600,5600,5600,0
|
|
20241022,130800,7405580,5600,5600,5600,5600,0
|
|
20241022,130700,7405580,5600,5600,5600,5600,0
|
|
20241022,130600,7405580,5600,5600,5600,5600,0
|
|
20241022,130500,7405580,5600,5600,5600,5600,0
|
|
20241022,130400,7405580,5600,5600,5600,5600,0
|
|
20241022,130300,7405580,5600,5600,5600,5600,0
|
|
20241022,130200,7405580,5600,5600,5600,5600,0
|
|
20241022,130100,7405580,5600,5600,5600,5600,0
|
|
20241022,130000,7405580,5600,5600,5600,5600,0
|
|
20241022,125900,7405580,5600,5600,5600,5600,1
|
|
20241022,125800,7399980,5590,5590,5590,5590,0
|
|
20241022,125700,7399980,5590,5590,5590,5590,0
|
|
20241022,125600,7399980,5590,5590,5590,5590,0
|
|
20241022,125500,7399980,5590,5590,5590,5590,0
|
|
20241022,125400,7399980,5590,5590,5590,5590,0
|
|
20241022,125300,7399980,5590,5590,5590,5590,0
|
|
20241022,125200,7399980,5590,5590,5590,5590,0
|
|
20241022,125100,7399980,5590,5590,5590,5590,19
|
|
20241022,125000,7293770,5590,5590,5590,5590,0
|
|
20241022,124900,7293770,5590,5590,5590,5590,0
|
|
20241022,124800,7293770,5590,5590,5590,5590,0
|
|
20241022,124700,7293770,5590,5590,5590,5590,0
|
|
20241022,124600,7293770,5590,5590,5590,5590,0
|
|
20241022,124500,7293770,5590,5590,5590,5590,0
|
|
20241022,124400,7293770,5590,5590,5590,5590,0
|
|
20241022,124300,7293770,5590,5590,5590,5590,0
|
|
20241022,124200,7293770,5590,5590,5590,5590,0
|
|
20241022,124100,7293770,5590,5590,5590,5590,0
|
|
20241022,124000,7293770,5590,5590,5590,5590,0
|
|
20241022,123900,7293770,5590,5590,5590,5590,0
|
|
20241022,123800,7293770,5590,5590,5590,5590,0
|
|
20241022,123700,7293770,5590,5590,5590,5590,0
|
|
20241022,123600,7293770,5590,5590,5590,5590,0
|
|
20241022,123500,7293770,5590,5590,5590,5590,0
|
|
20241022,123400,7293770,5590,5590,5590,5590,0
|
|
20241022,123300,7293770,5590,5590,5590,5590,0
|
|
20241022,123200,7293770,5590,5590,5590,5590,0
|
|
20241022,123100,7293770,5590,5590,5590,5590,0
|
|
20241022,123000,7293770,5590,5590,5590,5590,0
|
|
20241022,122900,7293770,5590,5590,5590,5590,0
|
|
20241022,122800,7293770,5590,5590,5590,5590,0
|
|
20241022,122700,7293770,5590,5590,5590,5590,0
|
|
20241022,122600,7293770,5590,5590,5590,5590,0
|
|
20241022,122500,7293770,5590,5590,5590,5590,0
|
|
20241022,122400,7293770,5590,5590,5590,5590,1
|
|
20241022,122300,7288180,5560,5560,5560,5560,0
|
|
20241022,122200,7288180,5560,5560,5560,5560,0
|
|
20241022,122100,7288180,5560,5560,5560,5560,0
|
|
20241022,122000,7288180,5560,5560,5560,5560,0
|
|
20241022,121900,7288180,5560,5560,5560,5560,0
|
|
20241022,121800,7288180,5560,5560,5560,5560,0
|
|
20241022,121700,7288180,5560,5560,5560,5560,0
|
|
20241022,121600,7288180,5560,5560,5560,5560,0
|
|
20241022,121500,7288180,5560,5560,5560,5560,0
|
|
20241022,121400,7288180,5560,5560,5560,5560,0
|
|
20241022,121300,7288180,5560,5560,5560,5560,0
|
|
20241022,121200,7288180,5560,5560,5560,5560,0
|
|
20241022,121100,7288180,5560,5560,5560,5560,0
|
|
20241022,121000,7288180,5560,5560,5560,5560,0
|
|
20241022,120900,7288180,5560,5560,5560,5560,0
|
|
20241022,120800,7288180,5560,5560,5560,5560,0
|
|
20241022,120700,7288180,5560,5560,5560,5560,0
|
|
20241022,120600,7288180,5560,5560,5560,5560,0
|
|
20241022,120500,7288180,5560,5560,5560,5560,0
|
|
20241022,120400,7288180,5560,5560,5560,5560,0
|
|
20241022,120300,7288180,5560,5560,5560,5560,0
|
|
20241022,120200,7288180,5560,5560,5560,5560,0
|
|
20241022,120100,7288180,5560,5560,5560,5560,1
|
|
20241022,120000,7282620,5560,5560,5560,5560,0
|
|
20241022,115900,7282620,5560,5560,5560,5560,0
|
|
20241022,115800,7282620,5560,5560,5560,5560,0
|
|
20241022,115700,7282620,5560,5560,5560,5560,0
|
|
20241022,115600,7282620,5560,5560,5560,5560,0
|
|
20241022,115500,7282620,5560,5560,5560,5560,0
|
|
20241022,115400,7282620,5560,5570,5570,5560,200
|
|
20241022,115300,6169040,5570,5570,5570,5570,0
|
|
20241022,115200,6169040,5570,5570,5570,5570,0
|
|
20241022,115100,6169040,5570,5570,5570,5570,53
|
|
20241022,115000,5873830,5590,5590,5590,5590,0
|
|
20241022,114900,5873830,5590,5590,5590,5590,1
|
|
20241022,114800,5868240,5570,5570,5570,5570,0
|
|
20241022,114700,5868240,5570,5570,5570,5570,0
|
|
20241022,114600,5868240,5570,5570,5570,5570,0
|
|
20241022,114500,5868240,5570,5570,5570,5570,0
|
|
20241022,114400,5868240,5570,5570,5570,5570,1
|
|
20241022,114300,5862670,5590,5590,5590,5590,1
|
|
20241022,114200,5857080,5570,5580,5580,5570,100
|
|
20241022,114100,5300050,5610,5610,5610,5610,0
|
|
20241022,114000,5300050,5610,5610,5610,5610,0
|
|
20241022,113900,5300050,5610,5610,5610,5610,0
|
|
20241022,113800,5300050,5610,5610,5610,5610,0
|
|
20241022,113700,5300050,5610,5610,5610,5610,0
|
|
20241022,113600,5300050,5610,5610,5610,5610,0
|
|
20241022,113500,5300050,5610,5610,5610,5610,0
|
|
20241022,113400,5300050,5610,5610,5610,5610,0
|
|
20241022,113300,5300050,5610,5610,5610,5610,0
|
|
20241022,113200,5300050,5610,5610,5610,5610,0
|
|
20241022,113100,5300050,5610,5610,5610,5610,0
|
|
20241022,113000,5300050,5610,5610,5610,5610,0
|
|
20241022,112900,5300050,5610,5610,5610,5610,0
|
|
20241022,112800,5300050,5610,5610,5610,5610,1
|
|
20241022,112700,5294440,5570,5590,5590,5570,50
|
|
20241022,112600,5015780,5630,5630,5630,5630,0
|
|
20241022,112500,5015780,5630,5620,5630,5620,2
|
|
20241022,112400,5004530,5580,5580,5580,5580,56
|
|
20241022,112300,4692050,5580,5580,5580,5580,0
|
|
20241022,112200,4692050,5580,5580,5580,5580,0
|
|
20241022,112100,4692050,5580,5580,5580,5580,0
|
|
20241022,112000,4692050,5580,5580,5580,5580,0
|
|
20241022,111900,4692050,5580,5580,5580,5580,0
|
|
20241022,111800,4692050,5580,5580,5580,5580,0
|
|
20241022,111700,4692050,5580,5580,5580,5580,0
|
|
20241022,111600,4692050,5580,5580,5580,5580,0
|
|
20241022,111500,4692050,5580,5580,5580,5580,5
|
|
20241022,111400,4664150,5580,5580,5580,5580,0
|
|
20241022,111300,4664150,5580,5580,5580,5580,0
|
|
20241022,111200,4664150,5580,5580,5580,5580,0
|
|
20241022,111100,4664150,5580,5580,5580,5580,1
|
|
20241022,111000,4658570,5570,5570,5570,5570,1
|
|
20241022,110900,4653000,5580,5580,5580,5580,0
|
|
20241022,110800,4653000,5580,5580,5580,5580,0
|
|
20241022,110700,4653000,5580,5580,5580,5580,0
|
|
20241022,110600,4653000,5580,5580,5580,5580,0
|
|
20241022,110500,4653000,5580,5580,5580,5580,0
|
|
20241022,110400,4653000,5580,5580,5580,5580,0
|
|
20241022,110300,4653000,5580,5580,5580,5580,0
|
|
20241022,110200,4653000,5580,5580,5580,5580,0
|
|
20241022,110100,4653000,5580,5580,5580,5580,0
|
|
20241022,110000,4653000,5580,5580,5580,5580,0
|
|
20241022,105900,4653000,5580,5580,5580,5580,0
|
|
20241022,105800,4653000,5580,5580,5580,5580,0
|
|
20241022,105700,4653000,5580,5580,5580,5580,0
|
|
20241022,105600,4653000,5580,5580,5580,5580,0
|
|
20241022,105500,4653000,5580,5580,5580,5580,0
|
|
20241022,105400,4653000,5580,5580,5580,5580,2
|
|
20241022,105300,4641840,5570,5570,5570,5570,1
|
|
20241022,105200,4636270,5580,5580,5580,5580,0
|
|
20241022,105100,4636270,5580,5580,5580,5580,0
|
|
20241022,105000,4636270,5580,5580,5580,5580,0
|
|
20241022,104900,4636270,5580,5580,5580,5580,0
|
|
20241022,104800,4636270,5580,5580,5580,5580,0
|
|
20241022,104700,4636270,5580,5580,5580,5580,0
|
|
20241022,104600,4636270,5580,5580,5580,5580,0
|
|
20241022,104500,4636270,5580,5580,5580,5580,0
|
|
20241022,104400,4636270,5580,5580,5580,5580,0
|
|
20241022,104300,4636270,5580,5580,5580,5580,0
|
|
20241022,104200,4636270,5580,5580,5580,5580,0
|
|
20241022,104100,4636270,5580,5580,5580,5580,0
|
|
20241022,104000,4636270,5580,5580,5580,5580,1
|
|
20241022,103900,4630690,5570,5570,5570,5570,0
|
|
20241022,103800,4630690,5570,5570,5570,5570,0
|
|
20241022,103700,4630690,5570,5570,5570,5570,0
|
|
20241022,103600,4630690,5570,5570,5570,5570,1
|
|
20241022,103500,4625120,5580,5580,5580,5580,0
|
|
20241022,103400,4625120,5580,5580,5580,5580,10
|
|
20241022,103300,4569320,5580,5580,5580,5580,0
|
|
20241022,103200,4569320,5580,5580,5580,5580,0
|
|
20241022,103100,4569320,5580,5580,5580,5580,1
|
|
20241022,103000,4563740,5580,5580,5580,5580,0
|
|
20241022,102900,4563740,5580,5580,5580,5580,0
|
|
20241022,102800,4563740,5580,5580,5580,5580,1
|
|
20241022,102700,4558160,5560,5560,5560,5560,0
|
|
20241022,102600,4558160,5560,5560,5560,5560,0
|
|
20241022,102500,4558160,5560,5560,5560,5560,0
|
|
20241022,102400,4558160,5560,5560,5560,5560,0
|
|
20241022,102300,4558160,5560,5560,5560,5560,0
|
|
20241022,102200,4558160,5560,5560,5560,5560,0
|
|
20241022,102100,4558160,5560,5560,5560,5560,0
|
|
20241022,102000,4558160,5560,5560,5560,5560,0
|
|
20241022,101900,4558160,5560,5560,5560,5560,1
|
|
20241022,101800,4552600,5580,5580,5580,5580,0
|
|
20241022,101700,4552600,5580,5580,5580,5580,0
|
|
20241022,101600,4552600,5580,5580,5580,5580,0
|
|
20241022,101500,4552600,5580,5580,5580,5580,0
|
|
20241022,101400,4552600,5580,5580,5580,5580,0
|
|
20241022,101300,4552600,5580,5580,5580,5580,0
|
|
20241022,101200,4552600,5580,5580,5580,5580,0
|
|
20241022,101100,4552600,5580,5580,5580,5580,0
|
|
20241022,101000,4552600,5580,5580,5580,5580,0
|
|
20241022,100900,4552600,5580,5580,5580,5580,0
|
|
20241022,100800,4552600,5580,5580,5580,5580,0
|
|
20241022,100700,4552600,5580,5580,5580,5580,0
|
|
20241022,100600,4552600,5580,5580,5580,5580,0
|
|
20241022,100500,4552600,5580,5580,5580,5580,0
|
|
20241022,100400,4552600,5580,5580,5580,5580,1
|
|
20241022,100300,4547020,5580,5580,5580,5580,0
|
|
20241022,100200,4547020,5580,5560,5580,5560,2
|
|
20241022,100100,4535880,5580,5580,5580,5580,0
|
|
20241022,100000,4535880,5580,5580,5580,5580,0
|
|
20241022,095900,4535880,5580,5580,5580,5580,0
|
|
20241022,095800,4535880,5580,5580,5580,5580,0
|
|
20241022,095700,4535880,5580,5580,5580,5580,0
|
|
20241022,095600,4535880,5580,5580,5580,5580,0
|
|
20241022,095500,4535880,5580,5570,5580,5550,14
|
|
20241022,095400,4458000,5580,5580,5580,5580,0
|
|
20241022,095300,4458000,5580,5580,5580,5580,0
|
|
20241022,095200,4458000,5580,5580,5580,5580,0
|
|
20241022,095100,4458000,5580,5580,5580,5580,0
|
|
20241022,095000,4458000,5580,5580,5580,5580,0
|
|
20241022,094900,4458000,5580,5580,5580,5580,0
|
|
20241022,094800,4458000,5580,5580,5580,5580,0
|
|
20241022,094700,4458000,5580,5580,5580,5580,0
|
|
20241022,094600,4458000,5580,5580,5580,5580,0
|
|
20241022,094500,4458000,5580,5580,5580,5580,3
|
|
20241022,094400,4441260,5630,5630,5630,5630,0
|
|
20241022,094300,4441260,5630,5630,5630,5630,0
|
|
20241022,094200,4441260,5630,5630,5630,5630,0
|
|
20241022,094100,4441260,5630,5630,5630,5630,1
|
|
20241022,094000,4435630,5630,5630,5630,5630,2
|
|
20241022,093900,4424370,5550,5550,5550,5550,0
|
|
20241022,093800,4424370,5550,5550,5550,5550,0
|
|
20241022,093700,4424370,5550,5550,5550,5550,31
|
|
20241022,093600,4252320,5550,5610,5610,5550,745
|
|
20241022,093500,112690,5610,5610,5610,5610,0
|
|
20241022,093400,112690,5610,5610,5610,5610,0
|
|
20241022,093300,112690,5610,5610,5610,5610,0
|
|
20241022,093200,112690,5610,5610,5610,5610,0
|
|
20241022,093100,112690,5610,5610,5610,5610,0
|
|
20241022,093000,112690,5610,5610,5610,5610,3
|
|
20241022,092900,95860,5610,5610,5610,5610,0
|
|
20241022,092800,95860,5610,5610,5610,5610,1
|
|
20241022,092700,90250,5640,5640,5640,5640,0
|
|
20241022,092600,90250,5640,5640,5640,5640,0
|
|
20241022,092500,90250,5640,5640,5640,5640,0
|
|
20241022,092400,90250,5640,5640,5640,5640,0
|
|
20241022,092300,90250,5640,5640,5640,5640,0
|
|
20241022,092200,90250,5640,5640,5640,5640,0
|
|
20241022,092100,90250,5640,5640,5640,5640,0
|
|
20241022,092000,90250,5640,5640,5640,5640,0
|
|
20241022,091900,90250,5640,5640,5640,5640,5
|
|
20241022,091800,62050,5640,5640,5640,5640,0
|
|
20241022,091700,62050,5640,5640,5640,5640,0
|
|
20241022,091600,62050,5640,5640,5640,5640,0
|
|
20241022,091500,62050,5640,5640,5640,5640,10
|
|
20241022,091400,5650,5650,5650,5650,5650,0
|
|
20241022,091300,5650,5650,5650,5650,5650,0
|
|
20241022,091200,5650,5650,5650,5650,5650,0
|
|
20241022,091100,5650,5650,5650,5650,5650,0
|
|
20241022,091000,5650,5650,5650,5650,5650,0
|
|
20241022,090900,5650,5650,5650,5650,5650,0
|
|
20241022,090800,5650,5650,5650,5650,5650,0
|
|
20241022,090700,5650,5650,5650,5650,5650,0
|
|
20241022,090600,5650,5650,5650,5650,5650,0
|
|
20241022,090500,5650,5650,5650,5650,5650,0
|
|
20241022,090400,5650,5650,5650,5650,5650,0
|
|
20241022,090300,5650,5650,5650,5650,5650,0
|
|
20241022,090200,5650,5650,5650,5650,5650,0
|
|
20241022,090100,5650,5650,5650,5650,5650,0
|
|
20241022,090000,5650,5650,5650,5650,5650,1
|