589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,184600,22539320,5880,5880,5880,5880,208
|
|
20241017,184500,22539320,5880,5880,5880,5880,0
|
|
20241017,184400,22539320,5880,5880,5880,5880,0
|
|
20241017,184300,22539320,5880,5880,5880,5880,0
|
|
20241017,184200,22539320,5880,5880,5880,5880,0
|
|
20241017,184100,22539320,5880,5880,5880,5880,0
|
|
20241017,184000,22539320,5880,5880,5880,5880,0
|
|
20241017,183900,22539320,5880,5880,5880,5880,0
|
|
20241017,183800,22539320,5880,5880,5880,5880,0
|
|
20241017,183700,22539320,5880,5880,5880,5880,0
|
|
20241017,183600,22539320,5880,5880,5880,5880,0
|
|
20241017,183500,22539320,5880,5880,5880,5880,0
|
|
20241017,183400,22539320,5880,5880,5880,5880,0
|
|
20241017,183300,22539320,5880,5880,5880,5880,0
|
|
20241017,183200,22539320,5880,5880,5880,5880,0
|
|
20241017,183100,22539320,5880,5880,5880,5880,0
|
|
20241017,183000,22539320,5880,5880,5880,5880,0
|
|
20241017,182900,22539320,5880,5880,5880,5880,0
|
|
20241017,182800,22539320,5880,5880,5880,5880,0
|
|
20241017,182700,22539320,5880,5880,5880,5880,0
|
|
20241017,182600,22539320,5880,5880,5880,5880,0
|
|
20241017,182500,22539320,5880,5880,5880,5880,0
|
|
20241017,182400,22539320,5880,5880,5880,5880,0
|
|
20241017,182300,22539320,5880,5880,5880,5880,0
|
|
20241017,182200,22539320,5880,5880,5880,5880,0
|
|
20241017,182100,22539320,5880,5880,5880,5880,0
|
|
20241017,182000,22539320,5880,5880,5880,5880,0
|
|
20241017,181900,22539320,5880,5880,5880,5880,0
|
|
20241017,181800,22539320,5880,5880,5880,5880,0
|
|
20241017,181700,22539320,5880,5880,5880,5880,0
|
|
20241017,181600,22539320,5880,5880,5880,5880,208
|
|
20241017,181500,22539320,5880,5880,5880,5880,0
|
|
20241017,181400,22539320,5880,5880,5880,5880,0
|
|
20241017,181300,22539320,5880,5880,5880,5880,0
|
|
20241017,181200,22539320,5880,5880,5880,5880,0
|
|
20241017,181100,22539320,5880,5880,5880,5880,0
|
|
20241017,181000,22539320,5880,5880,5880,5880,0
|
|
20241017,180900,22539320,5880,5880,5880,5880,0
|
|
20241017,180800,22539320,5880,5880,5880,5880,0
|
|
20241017,180700,22539320,5880,5880,5880,5880,0
|
|
20241017,180600,22539320,5880,5880,5880,5880,0
|
|
20241017,180500,22539320,5880,5880,5880,5880,0
|
|
20241017,180400,22539320,5880,5880,5880,5880,0
|
|
20241017,180300,22539320,5880,5880,5880,5880,0
|
|
20241017,180200,22539320,5880,5880,5880,5880,0
|
|
20241017,180100,22539320,5880,5880,5880,5880,0
|
|
20241017,180000,22539320,5880,5880,5880,5880,0
|
|
20241017,175900,22539320,5880,5880,5880,5880,0
|
|
20241017,175800,22539320,5880,5880,5880,5880,0
|
|
20241017,175700,22539320,5880,5880,5880,5880,0
|
|
20241017,175600,22539320,5880,5880,5880,5880,0
|
|
20241017,175500,22539320,5880,5880,5880,5880,0
|
|
20241017,175400,22539320,5880,5880,5880,5880,0
|
|
20241017,175300,22539320,5880,5880,5880,5880,0
|
|
20241017,175200,22539320,5880,5880,5880,5880,0
|
|
20241017,175100,22539320,5880,5880,5880,5880,0
|
|
20241017,175000,22539320,5880,5880,5880,5880,0
|
|
20241017,174900,22539320,5880,5880,5880,5880,0
|
|
20241017,174800,22539320,5880,5880,5880,5880,0
|
|
20241017,174700,22539320,5880,5880,5880,5880,0
|
|
20241017,174600,22539320,5880,5880,5880,5880,208
|
|
20241017,174500,22539320,5880,5880,5880,5880,0
|
|
20241017,174400,22539320,5880,5880,5880,5880,0
|
|
20241017,174300,22539320,5880,5880,5880,5880,0
|
|
20241017,174200,22539320,5880,5880,5880,5880,0
|
|
20241017,174100,22539320,5880,5880,5880,5880,0
|
|
20241017,174000,22539320,5880,5880,5880,5880,0
|
|
20241017,173900,22539320,5880,5880,5880,5880,0
|
|
20241017,173800,22539320,5880,5880,5880,5880,0
|
|
20241017,173700,22539320,5880,5880,5880,5880,0
|
|
20241017,173600,22539320,5880,5880,5880,5880,0
|
|
20241017,173500,22539320,5880,5880,5880,5880,0
|
|
20241017,173400,22539320,5880,5880,5880,5880,0
|
|
20241017,173300,22539320,5880,5880,5880,5880,0
|
|
20241017,173200,22539320,5880,5880,5880,5880,0
|
|
20241017,173100,22539320,5880,5880,5880,5880,0
|
|
20241017,173000,22539320,5880,5880,5880,5880,0
|
|
20241017,172900,22539320,5880,5880,5880,5880,0
|
|
20241017,172800,22539320,5880,5880,5880,5880,0
|
|
20241017,172700,22539320,5880,5880,5880,5880,0
|
|
20241017,172600,22539320,5880,5880,5880,5880,0
|
|
20241017,172500,22539320,5880,5880,5880,5880,0
|
|
20241017,172400,22539320,5880,5880,5880,5880,0
|
|
20241017,172300,22539320,5880,5880,5880,5880,0
|
|
20241017,172200,22539320,5880,5880,5880,5880,0
|
|
20241017,172100,22539320,5880,5880,5880,5880,0
|
|
20241017,172000,22539320,5880,5880,5880,5880,0
|
|
20241017,171900,22539320,5880,5880,5880,5880,0
|
|
20241017,171800,22539320,5880,5880,5880,5880,0
|
|
20241017,171700,22539320,5880,5880,5880,5880,0
|
|
20241017,171600,22539320,5880,5880,5880,5880,208
|
|
20241017,171500,22539320,5880,5880,5880,5880,0
|
|
20241017,171400,22539320,5880,5880,5880,5880,0
|
|
20241017,171300,22539320,5880,5880,5880,5880,0
|
|
20241017,171200,22539320,5880,5880,5880,5880,0
|
|
20241017,171100,22539320,5880,5880,5880,5880,0
|
|
20241017,171000,22539320,5880,5880,5880,5880,0
|
|
20241017,170900,22539320,5880,5880,5880,5880,0
|
|
20241017,170800,22539320,5880,5880,5880,5880,0
|
|
20241017,170700,22539320,5880,5880,5880,5880,0
|
|
20241017,170600,22539320,5880,5880,5880,5880,0
|
|
20241017,170500,22539320,5880,5880,5880,5880,0
|
|
20241017,170400,22539320,5880,5880,5880,5880,0
|
|
20241017,170300,22539320,5880,5880,5880,5880,0
|
|
20241017,170200,22539320,5880,5880,5880,5880,0
|
|
20241017,170100,22539320,5880,5880,5880,5880,0
|
|
20241017,170000,22539320,5880,5880,5880,5880,0
|
|
20241017,165900,22539320,5880,5880,5880,5880,0
|
|
20241017,165800,22539320,5880,5880,5880,5880,0
|
|
20241017,165700,22539320,5880,5880,5880,5880,0
|
|
20241017,165600,22539320,5880,5880,5880,5880,0
|
|
20241017,165500,22539320,5880,5880,5880,5880,0
|
|
20241017,165400,22539320,5880,5880,5880,5880,0
|
|
20241017,165300,22539320,5880,5880,5880,5880,0
|
|
20241017,165200,22539320,5880,5880,5880,5880,0
|
|
20241017,165100,22539320,5880,5880,5880,5880,0
|
|
20241017,165000,22539320,5880,5880,5880,5880,0
|
|
20241017,164900,22539320,5880,5880,5880,5880,0
|
|
20241017,164800,22539320,5880,5880,5880,5880,0
|
|
20241017,164700,22539320,5880,5880,5880,5880,0
|
|
20241017,164600,22539320,5880,5880,5880,5880,208
|
|
20241017,164500,22539320,5880,5880,5880,5880,0
|
|
20241017,164400,22539320,5880,5880,5880,5880,0
|
|
20241017,164300,22539320,5880,5880,5880,5880,0
|
|
20241017,164200,22539320,5880,5880,5880,5880,0
|
|
20241017,164100,22539320,5880,5880,5880,5880,0
|
|
20241017,164000,22539320,5880,5880,5880,5880,0
|
|
20241017,163900,22539320,5880,5880,5880,5880,0
|
|
20241017,163800,22539320,5880,5880,5880,5880,0
|
|
20241017,163700,22539320,5880,5880,5880,5880,0
|
|
20241017,163600,22539320,5880,5880,5880,5880,0
|
|
20241017,163500,22539320,5880,5880,5880,5880,0
|
|
20241017,163400,22539320,5880,5880,5880,5880,0
|
|
20241017,163300,22539320,5880,5880,5880,5880,0
|
|
20241017,163200,22539320,5880,5880,5880,5880,0
|
|
20241017,163100,22539320,5880,5880,5880,5880,0
|
|
20241017,163000,22539320,5880,5880,5880,5880,0
|
|
20241017,162900,22539320,5880,5880,5880,5880,0
|
|
20241017,162800,22539320,5880,5880,5880,5880,0
|
|
20241017,162700,22539320,5880,5880,5880,5880,0
|
|
20241017,162600,22539320,5880,5880,5880,5880,0
|
|
20241017,162500,22539320,5880,5880,5880,5880,0
|
|
20241017,162400,22539320,5880,5880,5880,5880,0
|
|
20241017,162300,22539320,5880,5880,5880,5880,0
|
|
20241017,162200,22539320,5880,5880,5880,5880,0
|
|
20241017,162100,22539320,5880,5880,5880,5880,0
|
|
20241017,162000,22539320,5880,5880,5880,5880,0
|
|
20241017,161900,22539320,5880,5880,5880,5880,0
|
|
20241017,161800,22539320,5880,5880,5880,5880,0
|
|
20241017,161700,22539320,5880,5880,5880,5880,0
|
|
20241017,161600,22539320,5880,5880,5880,5880,208
|
|
20241017,161500,22539320,5880,5880,5880,5880,0
|
|
20241017,161400,22539320,5880,5880,5880,5880,0
|
|
20241017,161300,22539320,5880,5880,5880,5880,0
|
|
20241017,161200,22539320,5880,5880,5880,5880,0
|
|
20241017,161100,22539320,5880,5880,5880,5880,0
|
|
20241017,161000,22539320,5880,5880,5880,5880,0
|
|
20241017,160900,22539320,5880,5880,5880,5880,0
|
|
20241017,160800,22539320,5880,5880,5880,5880,0
|
|
20241017,160700,22539320,5880,5880,5880,5880,0
|
|
20241017,160600,22539320,5880,5880,5880,5880,0
|
|
20241017,160500,22539320,5880,5880,5880,5880,0
|
|
20241017,160400,22539320,5880,5880,5880,5880,0
|
|
20241017,160300,22539320,5880,5880,5880,5880,0
|
|
20241017,160200,22539320,5880,5880,5880,5880,0
|
|
20241017,160100,22539320,5880,5880,5880,5880,0
|
|
20241017,160000,22539320,5880,5880,5880,5880,0
|
|
20241017,155900,22539320,5880,5880,5880,5880,0
|
|
20241017,155800,22539320,5880,5880,5880,5880,0
|
|
20241017,155700,22539320,5880,5880,5880,5880,0
|
|
20241017,155600,22539320,5880,5880,5880,5880,0
|
|
20241017,155500,22539320,5880,5880,5880,5880,0
|
|
20241017,155400,22539320,5880,5880,5880,5880,0
|
|
20241017,155300,22539320,5880,5880,5880,5880,0
|
|
20241017,155200,22539320,5880,5880,5880,5880,0
|
|
20241017,155100,22539320,5880,5880,5880,5880,0
|
|
20241017,155000,22539320,5880,5880,5880,5880,0
|
|
20241017,154900,22539320,5880,5880,5880,5880,0
|
|
20241017,154800,22539320,5880,5880,5880,5880,0
|
|
20241017,154700,22539320,5880,5880,5880,5880,0
|
|
20241017,154600,22539320,5880,5880,5880,5880,208
|
|
20241017,154500,22539320,5880,5880,5880,5880,0
|
|
20241017,154400,22539320,5880,5880,5880,5880,0
|
|
20241017,154300,22539320,5880,5880,5880,5880,0
|
|
20241017,154200,22539320,5880,5880,5880,5880,0
|
|
20241017,154100,22539320,5880,5880,5880,5880,0
|
|
20241017,154000,22539320,5880,5880,5880,5880,0
|
|
20241017,153900,22539320,5880,5880,5880,5880,0
|
|
20241017,153800,22539320,5880,5880,5880,5880,0
|
|
20241017,153700,22539320,5880,5880,5880,5880,0
|
|
20241017,153600,22539320,5880,5880,5880,5880,0
|
|
20241017,153500,22539320,5880,5880,5880,5880,0
|
|
20241017,153400,22539320,5880,5880,5880,5880,0
|
|
20241017,153300,22539320,5880,5880,5880,5880,0
|
|
20241017,153200,22539320,5880,5880,5880,5880,0
|
|
20241017,153100,22539320,5880,5880,5880,5880,0
|
|
20241017,153000,22539320,5880,5880,5880,5880,208
|
|
20241017,152900,21316280,5840,5840,5840,5840,0
|
|
20241017,152800,21316280,5840,5840,5840,5840,0
|
|
20241017,152700,21316280,5840,5840,5840,5840,0
|
|
20241017,152600,21316280,5840,5840,5840,5840,0
|
|
20241017,152500,21316280,5840,5840,5840,5840,0
|
|
20241017,152400,21316280,5840,5840,5840,5840,0
|
|
20241017,152300,21316280,5840,5840,5840,5840,0
|
|
20241017,152200,21316280,5840,5840,5840,5840,0
|
|
20241017,152100,21316280,5840,5840,5840,5840,0
|
|
20241017,152000,21316280,5840,5840,5840,5840,0
|
|
20241017,151900,21316280,5840,5840,5840,5840,0
|
|
20241017,151800,21316280,5840,5840,5840,5840,0
|
|
20241017,151700,21316280,5840,5840,5840,5840,2
|
|
20241017,151600,21304600,5840,5840,5840,5840,0
|
|
20241017,151500,21304600,5840,5840,5840,5840,4
|
|
20241017,151400,21281240,5860,5860,5860,5860,0
|
|
20241017,151300,21281240,5860,5850,5860,5850,3
|
|
20241017,151200,21263680,5860,5850,5860,5850,3
|
|
20241017,151100,21246120,5860,5860,5860,5860,0
|
|
20241017,151000,21246120,5860,5860,5860,5860,0
|
|
20241017,150900,21246120,5860,5860,5860,5860,0
|
|
20241017,150800,21246120,5860,5850,5860,5840,22
|
|
20241017,150700,21117420,5850,5850,5850,5850,10
|
|
20241017,150600,21058920,5850,5850,5850,5850,11
|
|
20241017,150500,20994570,5840,5840,5840,5840,3
|
|
20241017,150400,20977050,5840,5840,5840,5840,0
|
|
20241017,150300,20977050,5840,5840,5840,5840,11
|
|
20241017,150200,20912810,5830,5830,5830,5830,2
|
|
20241017,150100,20901150,5830,5830,5830,5830,0
|
|
20241017,150000,20901150,5830,5830,5830,5830,0
|
|
20241017,145900,20901150,5830,5830,5830,5830,5
|
|
20241017,145800,20872000,5840,5840,5840,5840,0
|
|
20241017,145700,20872000,5840,5840,5840,5840,0
|
|
20241017,145600,20872000,5840,5840,5840,5840,0
|
|
20241017,145500,20872000,5840,5840,5840,5840,6
|
|
20241017,145400,20836960,5840,5840,5840,5840,0
|
|
20241017,145300,20836960,5840,5840,5840,5840,0
|
|
20241017,145200,20836960,5840,5840,5840,5840,2
|
|
20241017,145100,20825280,5850,5850,5850,5850,0
|
|
20241017,145000,20825280,5850,5850,5850,5850,1
|
|
20241017,144900,20819430,5850,5850,5850,5850,0
|
|
20241017,144800,20819430,5850,5850,5850,5850,2
|
|
20241017,144700,20807730,5860,5860,5860,5860,0
|
|
20241017,144600,20807730,5860,5860,5860,5860,1
|
|
20241017,144500,20801870,5860,5860,5860,5860,0
|
|
20241017,144400,20801870,5860,5860,5860,5860,0
|
|
20241017,144300,20801870,5860,5860,5860,5860,0
|
|
20241017,144200,20801870,5860,5860,5860,5860,0
|
|
20241017,144100,20801870,5860,5860,5860,5860,0
|
|
20241017,144000,20801870,5860,5860,5860,5860,0
|
|
20241017,143900,20801870,5860,5860,5860,5860,0
|
|
20241017,143800,20801870,5860,5860,5860,5860,0
|
|
20241017,143700,20801870,5860,5860,5860,5860,0
|
|
20241017,143600,20801870,5860,5860,5860,5860,1
|
|
20241017,143500,20796010,5850,5830,5850,5830,179
|
|
20241017,143400,19752300,5840,5840,5840,5840,0
|
|
20241017,143300,19752300,5840,5840,5840,5840,0
|
|
20241017,143200,19752300,5840,5840,5840,5840,0
|
|
20241017,143100,19752300,5840,5840,5840,5840,0
|
|
20241017,143000,19752300,5840,5840,5840,5840,1
|
|
20241017,142900,19746460,5840,5840,5840,5840,0
|
|
20241017,142800,19746460,5840,5840,5840,5840,21
|
|
20241017,142700,19623820,5830,5830,5830,5830,0
|
|
20241017,142600,19623820,5830,5830,5830,5830,6
|
|
20241017,142500,19588840,5830,5830,5830,5830,0
|
|
20241017,142400,19588840,5830,5830,5830,5830,0
|
|
20241017,142300,19588840,5830,5830,5830,5830,0
|
|
20241017,142200,19588840,5830,5830,5830,5830,0
|
|
20241017,142100,19588840,5830,5830,5830,5830,0
|
|
20241017,142000,19588840,5830,5840,5840,5830,95
|
|
20241017,141900,19034080,5840,5840,5840,5840,4
|
|
20241017,141800,19010720,5830,5830,5830,5830,0
|
|
20241017,141700,19010720,5830,5830,5830,5830,0
|
|
20241017,141600,19010720,5830,5830,5830,5830,23
|
|
20241017,141500,18876630,5840,5840,5840,5840,94
|
|
20241017,141400,18327670,5840,5840,5840,5840,0
|
|
20241017,141300,18327670,5840,5840,5840,5840,0
|
|
20241017,141200,18327670,5840,5840,5840,5840,3
|
|
20241017,141100,18310150,5840,5840,5840,5840,0
|
|
20241017,141000,18310150,5840,5840,5840,5840,0
|
|
20241017,140900,18310150,5840,5840,5840,5840,0
|
|
20241017,140800,18310150,5840,5840,5840,5840,0
|
|
20241017,140700,18310150,5840,5840,5840,5840,2
|
|
20241017,140600,18298470,5840,5840,5840,5840,0
|
|
20241017,140500,18298470,5840,5840,5840,5840,0
|
|
20241017,140400,18298470,5840,5840,5840,5840,0
|
|
20241017,140300,18298470,5840,5840,5840,5840,2
|
|
20241017,140200,18286790,5850,5850,5850,5850,0
|
|
20241017,140100,18286790,5850,5850,5850,5850,0
|
|
20241017,140000,18286790,5850,5850,5850,5850,0
|
|
20241017,135900,18286790,5850,5850,5850,5850,0
|
|
20241017,135800,18286790,5850,5850,5850,5850,2
|
|
20241017,135700,18275090,5870,5870,5870,5870,0
|
|
20241017,135600,18275090,5870,5870,5870,5870,0
|
|
20241017,135500,18275090,5870,5870,5870,5870,0
|
|
20241017,135400,18275090,5870,5870,5870,5870,0
|
|
20241017,135300,18275090,5870,5870,5870,5870,0
|
|
20241017,135200,18275090,5870,5870,5870,5870,0
|
|
20241017,135100,18275090,5870,5870,5870,5870,1
|
|
20241017,135000,18269220,5850,5850,5850,5850,0
|
|
20241017,134900,18269220,5850,5850,5850,5850,0
|
|
20241017,134800,18269220,5850,5850,5850,5850,0
|
|
20241017,134700,18269220,5850,5850,5850,5850,0
|
|
20241017,134600,18269220,5850,5850,5850,5850,0
|
|
20241017,134500,18269220,5850,5850,5850,5850,0
|
|
20241017,134400,18269220,5850,5850,5850,5850,0
|
|
20241017,134300,18269220,5850,5850,5850,5850,0
|
|
20241017,134200,18269220,5850,5850,5850,5850,0
|
|
20241017,134100,18269220,5850,5850,5850,5850,70
|
|
20241017,134000,17859720,5850,5850,5850,5850,5
|
|
20241017,133900,17830470,5840,5840,5840,5840,0
|
|
20241017,133800,17830470,5840,5840,5840,5840,0
|
|
20241017,133700,17830470,5840,5840,5840,5840,11
|
|
20241017,133600,17766230,5850,5850,5850,5850,0
|
|
20241017,133500,17766230,5850,5850,5850,5850,0
|
|
20241017,133400,17766230,5850,5850,5850,5850,0
|
|
20241017,133300,17766230,5850,5850,5850,5850,0
|
|
20241017,133200,17766230,5850,5850,5850,5850,1
|
|
20241017,133100,17760380,5850,5850,5850,5850,0
|
|
20241017,133000,17760380,5850,5850,5850,5850,1
|
|
20241017,132900,17754530,5840,5840,5840,5840,0
|
|
20241017,132800,17754530,5840,5850,5850,5840,26
|
|
20241017,132700,17602440,5860,5860,5860,5860,0
|
|
20241017,132600,17602440,5860,5860,5860,5860,1
|
|
20241017,132500,17596580,5840,5840,5840,5840,0
|
|
20241017,132400,17596580,5840,5840,5840,5840,5
|
|
20241017,132300,17567380,5840,5840,5840,5840,0
|
|
20241017,132200,17567380,5840,5840,5840,5840,0
|
|
20241017,132100,17567380,5840,5840,5840,5840,1
|
|
20241017,132000,17561540,5840,5840,5840,5840,0
|
|
20241017,131900,17561540,5840,5840,5840,5840,4
|
|
20241017,131800,17538180,5840,5840,5840,5840,0
|
|
20241017,131700,17538180,5840,5840,5840,5840,0
|
|
20241017,131600,17538180,5840,5840,5840,5840,0
|
|
20241017,131500,17538180,5840,5840,5840,5840,3
|
|
20241017,131400,17520660,5840,5840,5840,5840,0
|
|
20241017,131300,17520660,5840,5840,5840,5840,0
|
|
20241017,131200,17520660,5840,5840,5840,5840,0
|
|
20241017,131100,17520660,5840,5840,5840,5840,3
|
|
20241017,131000,17503140,5860,5860,5860,5860,0
|
|
20241017,130900,17503140,5860,5860,5860,5860,0
|
|
20241017,130800,17503140,5860,5860,5860,5860,0
|
|
20241017,130700,17503140,5860,5860,5860,5860,0
|
|
20241017,130600,17503140,5860,5860,5860,5860,0
|
|
20241017,130500,17503140,5860,5860,5860,5860,0
|
|
20241017,130400,17503140,5860,5860,5860,5860,0
|
|
20241017,130300,17503140,5860,5860,5860,5860,0
|
|
20241017,130200,17503140,5860,5860,5860,5860,0
|
|
20241017,130100,17503140,5860,5860,5860,5860,0
|
|
20241017,130000,17503140,5860,5860,5860,5860,0
|
|
20241017,125900,17503140,5860,5860,5860,5860,0
|
|
20241017,125800,17503140,5860,5860,5860,5860,5
|
|
20241017,125700,17473840,5870,5870,5870,5870,1
|
|
20241017,125600,17467970,5840,5850,5870,5840,473
|
|
20241017,125500,14695430,5840,5840,5840,5840,0
|
|
20241017,125400,14695430,5840,5840,5840,5840,0
|
|
20241017,125300,14695430,5840,5840,5840,5840,0
|
|
20241017,125200,14695430,5840,5840,5840,5840,0
|
|
20241017,125100,14695430,5840,5840,5840,5840,0
|
|
20241017,125000,14695430,5840,5840,5840,5840,0
|
|
20241017,124900,14695430,5840,5840,5840,5840,49
|
|
20241017,124800,14409270,5840,5840,5840,5840,0
|
|
20241017,124700,14409270,5840,5840,5840,5840,4
|
|
20241017,124600,14385910,5830,5830,5830,5830,0
|
|
20241017,124500,14385910,5830,5830,5830,5830,13
|
|
20241017,124400,14310120,5840,5840,5840,5840,0
|
|
20241017,124300,14310120,5840,5840,5840,5840,0
|
|
20241017,124200,14310120,5840,5840,5840,5840,0
|
|
20241017,124100,14310120,5840,5840,5840,5840,11
|
|
20241017,124000,14245880,5850,5850,5850,5850,0
|
|
20241017,123900,14245880,5850,5850,5850,5850,8
|
|
20241017,123800,14199080,5850,5850,5850,5850,9
|
|
20241017,123700,14146430,5840,5840,5840,5840,0
|
|
20241017,123600,14146430,5840,5840,5840,5840,0
|
|
20241017,123500,14146430,5840,5840,5840,5840,0
|
|
20241017,123400,14146430,5840,5840,5840,5840,0
|
|
20241017,123300,14146430,5840,5840,5840,5840,0
|
|
20241017,123200,14146430,5840,5840,5840,5840,750
|
|
20241017,123100,9766430,5830,5830,5830,5830,0
|
|
20241017,123000,9766430,5830,5830,5830,5830,7
|
|
20241017,122900,9725620,5840,5840,5840,5840,0
|
|
20241017,122800,9725620,5840,5840,5840,5840,0
|
|
20241017,122700,9725620,5840,5840,5840,5840,0
|
|
20241017,122600,9725620,5840,5840,5840,5840,0
|
|
20241017,122500,9725620,5840,5840,5840,5840,0
|
|
20241017,122400,9725620,5840,5880,5880,5840,1393
|
|
20241017,122300,1551320,5890,5890,5890,5890,0
|
|
20241017,122200,1551320,5890,5890,5890,5890,4
|
|
20241017,122100,1527760,5880,5880,5880,5880,0
|
|
20241017,122000,1527760,5880,5880,5880,5880,3
|
|
20241017,121900,1510120,5890,5890,5890,5890,0
|
|
20241017,121800,1510120,5890,5890,5890,5890,0
|
|
20241017,121700,1510120,5890,5890,5890,5890,0
|
|
20241017,121600,1510120,5890,5890,5890,5890,0
|
|
20241017,121500,1510120,5890,5890,5890,5890,0
|
|
20241017,121400,1510120,5890,5900,5900,5880,11
|
|
20241017,121300,1445310,5900,5890,5900,5890,5
|
|
20241017,121200,1415850,5870,5870,5870,5870,2
|
|
20241017,121100,1404110,5910,5910,5910,5910,0
|
|
20241017,121000,1404110,5910,5910,5910,5910,0
|
|
20241017,120900,1404110,5910,5910,5910,5910,0
|
|
20241017,120800,1404110,5910,5910,5910,5910,0
|
|
20241017,120700,1404110,5910,5870,5910,5870,4
|
|
20241017,120600,1380550,5870,5870,5870,5870,0
|
|
20241017,120500,1380550,5870,5870,5870,5870,0
|
|
20241017,120400,1380550,5870,5870,5870,5870,2
|
|
20241017,120300,1368810,5910,5910,5910,5910,17
|
|
20241017,120200,1268340,5910,5910,5910,5910,0
|
|
20241017,120100,1268340,5910,5910,5910,5910,0
|
|
20241017,120000,1268340,5910,5910,5910,5910,0
|
|
20241017,115900,1268340,5910,5910,5910,5910,0
|
|
20241017,115800,1268340,5910,5910,5910,5910,0
|
|
20241017,115700,1268340,5910,5910,5910,5910,0
|
|
20241017,115600,1268340,5910,5910,5910,5910,0
|
|
20241017,115500,1268340,5910,5910,5910,5910,0
|
|
20241017,115400,1268340,5910,5910,5910,5910,0
|
|
20241017,115300,1268340,5910,5910,5910,5910,0
|
|
20241017,115200,1268340,5910,5910,5910,5910,0
|
|
20241017,115100,1268340,5910,5910,5910,5910,0
|
|
20241017,115000,1268340,5910,5910,5910,5910,1
|
|
20241017,114900,1262430,5870,5890,5890,5870,8
|
|
20241017,114800,1215390,5870,5870,5870,5870,0
|
|
20241017,114700,1215390,5870,5870,5870,5870,0
|
|
20241017,114600,1215390,5870,5870,5870,5870,0
|
|
20241017,114500,1215390,5870,5870,5870,5870,0
|
|
20241017,114400,1215390,5870,5870,5870,5870,0
|
|
20241017,114300,1215390,5870,5870,5870,5870,0
|
|
20241017,114200,1215390,5870,5870,5870,5870,0
|
|
20241017,114100,1215390,5870,5890,5890,5870,9
|
|
20241017,114000,1162470,5910,5910,5910,5910,0
|
|
20241017,113900,1162470,5910,5910,5910,5910,0
|
|
20241017,113800,1162470,5910,5910,5910,5910,0
|
|
20241017,113700,1162470,5910,5910,5910,5910,0
|
|
20241017,113600,1162470,5910,5910,5910,5910,0
|
|
20241017,113500,1162470,5910,5910,5910,5910,0
|
|
20241017,113400,1162470,5910,5910,5910,5910,0
|
|
20241017,113300,1162470,5910,5910,5910,5910,0
|
|
20241017,113200,1162470,5910,5910,5910,5910,0
|
|
20241017,113100,1162470,5910,5910,5910,5910,0
|
|
20241017,113000,1162470,5910,5910,5910,5910,0
|
|
20241017,112900,1162470,5910,5910,5910,5910,0
|
|
20241017,112800,1162470,5910,5910,5910,5910,0
|
|
20241017,112700,1162470,5910,5910,5910,5910,0
|
|
20241017,112600,1162470,5910,5910,5910,5910,0
|
|
20241017,112500,1162470,5910,5910,5910,5910,0
|
|
20241017,112400,1162470,5910,5910,5910,5910,0
|
|
20241017,112300,1162470,5910,5910,5910,5910,0
|
|
20241017,112200,1162470,5910,5910,5910,5910,0
|
|
20241017,112100,1162470,5910,5910,5910,5910,0
|
|
20241017,112000,1162470,5910,5910,5910,5910,0
|
|
20241017,111900,1162470,5910,5910,5910,5910,0
|
|
20241017,111800,1162470,5910,5910,5910,5910,1
|
|
20241017,111700,1156560,5900,5900,5900,5900,0
|
|
20241017,111600,1156560,5900,5900,5900,5900,0
|
|
20241017,111500,1156560,5900,5900,5900,5900,0
|
|
20241017,111400,1156560,5900,5900,5900,5900,0
|
|
20241017,111300,1156560,5900,5900,5900,5900,0
|
|
20241017,111200,1156560,5900,5900,5900,5900,0
|
|
20241017,111100,1156560,5900,5900,5900,5900,0
|
|
20241017,111000,1156560,5900,5900,5900,5900,0
|
|
20241017,110900,1156560,5900,5900,5900,5900,0
|
|
20241017,110800,1156560,5900,5900,5900,5900,0
|
|
20241017,110700,1156560,5900,5900,5900,5900,0
|
|
20241017,110600,1156560,5900,5900,5900,5900,0
|
|
20241017,110500,1156560,5900,5900,5900,5900,0
|
|
20241017,110400,1156560,5900,5900,5900,5900,0
|
|
20241017,110300,1156560,5900,5900,5900,5900,0
|
|
20241017,110200,1156560,5900,5900,5900,5900,0
|
|
20241017,110100,1156560,5900,5900,5900,5900,0
|
|
20241017,110000,1156560,5900,5900,5920,5900,41
|
|
20241017,105900,914580,5900,5900,5900,5900,0
|
|
20241017,105800,914580,5900,5900,5900,5900,0
|
|
20241017,105700,914580,5900,5900,5900,5900,0
|
|
20241017,105600,914580,5900,5900,5900,5900,0
|
|
20241017,105500,914580,5900,5900,5900,5900,0
|
|
20241017,105400,914580,5900,5900,5900,5900,0
|
|
20241017,105300,914580,5900,5900,5900,5900,0
|
|
20241017,105200,914580,5900,5900,5900,5890,3
|
|
20241017,105100,896890,5880,5880,5880,5880,0
|
|
20241017,105000,896890,5880,5880,5880,5880,0
|
|
20241017,104900,896890,5880,5880,5880,5880,0
|
|
20241017,104800,896890,5880,5880,5880,5880,0
|
|
20241017,104700,896890,5880,5880,5880,5880,0
|
|
20241017,104600,896890,5880,5880,5880,5880,0
|
|
20241017,104500,896890,5880,5880,5880,5880,0
|
|
20241017,104400,896890,5880,5880,5880,5880,0
|
|
20241017,104300,896890,5880,5880,5880,5880,0
|
|
20241017,104200,896890,5880,5880,5880,5880,0
|
|
20241017,104100,896890,5880,5880,5880,5880,0
|
|
20241017,104000,896890,5880,5880,5880,5880,11
|
|
20241017,103900,832210,5910,5910,5910,5910,0
|
|
20241017,103800,832210,5910,5910,5910,5910,0
|
|
20241017,103700,832210,5910,5910,5910,5910,84
|
|
20241017,103600,335770,5910,5910,5910,5910,0
|
|
20241017,103500,335770,5910,5910,5910,5910,0
|
|
20241017,103400,335770,5910,5910,5910,5910,0
|
|
20241017,103300,335770,5910,5910,5910,5910,0
|
|
20241017,103200,335770,5910,5910,5910,5910,0
|
|
20241017,103100,335770,5910,5910,5910,5910,0
|
|
20241017,103000,335770,5910,5910,5910,5910,0
|
|
20241017,102900,335770,5910,5910,5910,5910,0
|
|
20241017,102800,335770,5910,5910,5910,5910,0
|
|
20241017,102700,335770,5910,5910,5910,5910,0
|
|
20241017,102600,335770,5910,5910,5910,5910,1
|
|
20241017,102500,329860,5890,5890,5890,5890,0
|
|
20241017,102400,329860,5890,5890,5890,5890,0
|
|
20241017,102300,329860,5890,5890,5890,5890,0
|
|
20241017,102200,329860,5890,5890,5890,5890,0
|
|
20241017,102100,329860,5890,5900,5900,5890,10
|
|
20241017,102000,270900,5900,5900,5900,5900,0
|
|
20241017,101900,270900,5900,5900,5900,5900,0
|
|
20241017,101800,270900,5900,5900,5900,5900,0
|
|
20241017,101700,270900,5900,5900,5900,5900,0
|
|
20241017,101600,270900,5900,5900,5900,5900,0
|
|
20241017,101500,270900,5900,5900,5900,5900,0
|
|
20241017,101400,270900,5900,5900,5900,5900,3
|
|
20241017,101300,253200,5900,5900,5900,5900,0
|
|
20241017,101200,253200,5900,5900,5900,5900,0
|
|
20241017,101100,253200,5900,5900,5900,5900,0
|
|
20241017,101000,253200,5900,5900,5900,5900,0
|
|
20241017,100900,253200,5900,5900,5900,5900,0
|
|
20241017,100800,253200,5900,5900,5900,5900,0
|
|
20241017,100700,253200,5900,5900,5900,5900,0
|
|
20241017,100600,253200,5900,5900,5900,5900,2
|
|
20241017,100500,241400,5920,5920,5920,5920,10
|
|
20241017,100400,182200,5920,5920,5920,5920,0
|
|
20241017,100300,182200,5920,5920,5920,5920,0
|
|
20241017,100200,182200,5920,5920,5920,5920,0
|
|
20241017,100100,182200,5920,5920,5920,5920,0
|
|
20241017,100000,182200,5920,5920,5920,5920,0
|
|
20241017,095900,182200,5920,5920,5920,5920,0
|
|
20241017,095800,182200,5920,5920,5920,5920,0
|
|
20241017,095700,182200,5920,5920,5920,5920,0
|
|
20241017,095600,182200,5920,5920,5920,5920,0
|
|
20241017,095500,182200,5920,5920,5920,5920,0
|
|
20241017,095400,182200,5920,5920,5920,5920,0
|
|
20241017,095300,182200,5920,5920,5920,5920,0
|
|
20241017,095200,182200,5920,5920,5920,5920,0
|
|
20241017,095100,182200,5920,5920,5920,5920,0
|
|
20241017,095000,182200,5920,5920,5920,5920,0
|
|
20241017,094900,182200,5920,5920,5920,5920,0
|
|
20241017,094800,182200,5920,5920,5920,5920,0
|
|
20241017,094700,182200,5920,5920,5920,5920,0
|
|
20241017,094600,182200,5920,5920,5920,5920,0
|
|
20241017,094500,182200,5920,5920,5920,5920,0
|
|
20241017,094400,182200,5920,5920,5920,5920,0
|
|
20241017,094300,182200,5920,5920,5920,5920,0
|
|
20241017,094200,182200,5920,5920,5920,5920,1
|
|
20241017,094100,176280,5920,5920,5920,5920,0
|
|
20241017,094000,176280,5920,5910,5920,5910,2
|
|
20241017,093900,164450,5900,5900,5900,5900,0
|
|
20241017,093800,164450,5900,5900,5900,5900,1
|
|
20241017,093700,158550,5910,5910,5910,5910,0
|
|
20241017,093600,158550,5910,5910,5910,5910,0
|
|
20241017,093500,158550,5910,5910,5910,5910,0
|
|
20241017,093400,158550,5910,5910,5910,5910,0
|
|
20241017,093300,158550,5910,5910,5910,5910,0
|
|
20241017,093200,158550,5910,5910,5910,5910,0
|
|
20241017,093100,158550,5910,5910,5910,5910,1
|
|
20241017,093000,152640,5880,5900,5900,5880,2
|
|
20241017,092900,140860,5900,5900,5900,5900,0
|
|
20241017,092800,140860,5900,5900,5900,5900,0
|
|
20241017,092700,140860,5900,5900,5900,5900,0
|
|
20241017,092600,140860,5900,5900,5900,5900,0
|
|
20241017,092500,140860,5900,5900,5900,5900,0
|
|
20241017,092400,140860,5900,5900,5900,5900,0
|
|
20241017,092300,140860,5900,5900,5900,5900,0
|
|
20241017,092200,140860,5900,5900,5900,5900,0
|
|
20241017,092100,140860,5900,5900,5900,5900,1
|
|
20241017,092000,134960,5870,5870,5870,5870,0
|
|
20241017,091900,134960,5870,5870,5870,5870,0
|
|
20241017,091800,134960,5870,5870,5870,5870,0
|
|
20241017,091700,134960,5870,5870,5870,5860,20
|
|
20241017,091600,17720,5900,5900,5900,5900,0
|
|
20241017,091500,17720,5900,5900,5900,5900,0
|
|
20241017,091400,17720,5900,5910,5910,5900,2
|
|
20241017,091300,5910,5910,5910,5910,5910,0
|
|
20241017,091200,5910,5910,5910,5910,5910,0
|
|
20241017,091100,5910,5910,5910,5910,5910,0
|
|
20241017,091000,5910,5910,5910,5910,5910,0
|
|
20241017,090900,5910,5910,5910,5910,5910,0
|
|
20241017,090800,5910,5910,5910,5910,5910,0
|
|
20241017,090700,5910,5910,5910,5910,5910,0
|
|
20241017,090600,5910,5910,5910,5910,5910,0
|
|
20241017,090500,5910,5910,5910,5910,5910,0
|
|
20241017,090400,5910,5910,5910,5910,5910,0
|
|
20241017,090300,5910,5910,5910,5910,5910,0
|
|
20241017,090200,5910,5910,5910,5910,5910,0
|
|
20241017,090100,5910,5910,5910,5910,5910,0
|
|
20241017,090000,5910,5910,5910,5910,5910,1
|