589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,184600,18611030,5840,5840,5840,5840,1310
|
|
20241018,184500,18611030,5840,5840,5840,5840,0
|
|
20241018,184400,18611030,5840,5840,5840,5840,0
|
|
20241018,184300,18611030,5840,5840,5840,5840,0
|
|
20241018,184200,18611030,5840,5840,5840,5840,0
|
|
20241018,184100,18611030,5840,5840,5840,5840,0
|
|
20241018,184000,18611030,5840,5840,5840,5840,0
|
|
20241018,183900,18611030,5840,5840,5840,5840,0
|
|
20241018,183800,18611030,5840,5840,5840,5840,0
|
|
20241018,183700,18611030,5840,5840,5840,5840,0
|
|
20241018,183600,18611030,5840,5840,5840,5840,0
|
|
20241018,183500,18611030,5840,5840,5840,5840,0
|
|
20241018,183400,18611030,5840,5840,5840,5840,0
|
|
20241018,183300,18611030,5840,5840,5840,5840,0
|
|
20241018,183200,18611030,5840,5840,5840,5840,0
|
|
20241018,183100,18611030,5840,5840,5840,5840,0
|
|
20241018,183000,18611030,5840,5840,5840,5840,0
|
|
20241018,182900,18611030,5840,5840,5840,5840,0
|
|
20241018,182800,18611030,5840,5840,5840,5840,0
|
|
20241018,182700,18611030,5840,5840,5840,5840,0
|
|
20241018,182600,18611030,5840,5840,5840,5840,0
|
|
20241018,182500,18611030,5840,5840,5840,5840,0
|
|
20241018,182400,18611030,5840,5840,5840,5840,0
|
|
20241018,182300,18611030,5840,5840,5840,5840,0
|
|
20241018,182200,18611030,5840,5840,5840,5840,0
|
|
20241018,182100,18611030,5840,5840,5840,5840,0
|
|
20241018,182000,18611030,5840,5840,5840,5840,0
|
|
20241018,181900,18611030,5840,5840,5840,5840,0
|
|
20241018,181800,18611030,5840,5840,5840,5840,0
|
|
20241018,181700,18611030,5840,5840,5840,5840,0
|
|
20241018,181600,18611030,5840,5840,5840,5840,1310
|
|
20241018,181500,18611030,5840,5840,5840,5840,0
|
|
20241018,181400,18611030,5840,5840,5840,5840,0
|
|
20241018,181300,18611030,5840,5840,5840,5840,0
|
|
20241018,181200,18611030,5840,5840,5840,5840,0
|
|
20241018,181100,18611030,5840,5840,5840,5840,0
|
|
20241018,181000,18611030,5840,5840,5840,5840,0
|
|
20241018,180900,18611030,5840,5840,5840,5840,0
|
|
20241018,180800,18611030,5840,5840,5840,5840,0
|
|
20241018,180700,18611030,5840,5840,5840,5840,0
|
|
20241018,180600,18611030,5840,5840,5840,5840,0
|
|
20241018,180500,18611030,5840,5840,5840,5840,0
|
|
20241018,180400,18611030,5840,5840,5840,5840,0
|
|
20241018,180300,18611030,5840,5840,5840,5840,0
|
|
20241018,180200,18611030,5840,5840,5840,5840,0
|
|
20241018,180100,18611030,5840,5840,5840,5840,0
|
|
20241018,180000,18611030,5840,5840,5840,5840,0
|
|
20241018,175900,18611030,5840,5840,5840,5840,0
|
|
20241018,175800,18611030,5840,5840,5840,5840,0
|
|
20241018,175700,18611030,5840,5840,5840,5840,0
|
|
20241018,175600,18611030,5840,5840,5840,5840,0
|
|
20241018,175500,18611030,5840,5840,5840,5840,0
|
|
20241018,175400,18611030,5840,5840,5840,5840,0
|
|
20241018,175300,18611030,5840,5840,5840,5840,0
|
|
20241018,175200,18611030,5840,5840,5840,5840,0
|
|
20241018,175100,18611030,5840,5840,5840,5840,0
|
|
20241018,175000,18611030,5840,5840,5840,5840,0
|
|
20241018,174900,18611030,5840,5840,5840,5840,0
|
|
20241018,174800,18611030,5840,5840,5840,5840,0
|
|
20241018,174700,18611030,5840,5840,5840,5840,0
|
|
20241018,174600,18611030,5840,5840,5840,5840,1310
|
|
20241018,174500,18611030,5840,5840,5840,5840,0
|
|
20241018,174400,18611030,5840,5840,5840,5840,0
|
|
20241018,174300,18611030,5840,5840,5840,5840,0
|
|
20241018,174200,18611030,5840,5840,5840,5840,0
|
|
20241018,174100,18611030,5840,5840,5840,5840,0
|
|
20241018,174000,18611030,5840,5840,5840,5840,0
|
|
20241018,173900,18611030,5840,5840,5840,5840,0
|
|
20241018,173800,18611030,5840,5840,5840,5840,0
|
|
20241018,173700,18611030,5840,5840,5840,5840,0
|
|
20241018,173600,18611030,5840,5840,5840,5840,0
|
|
20241018,173500,18611030,5840,5840,5840,5840,0
|
|
20241018,173400,18611030,5840,5840,5840,5840,0
|
|
20241018,173300,18611030,5840,5840,5840,5840,0
|
|
20241018,173200,18611030,5840,5840,5840,5840,0
|
|
20241018,173100,18611030,5840,5840,5840,5840,0
|
|
20241018,173000,18611030,5840,5840,5840,5840,0
|
|
20241018,172900,18611030,5840,5840,5840,5840,0
|
|
20241018,172800,18611030,5840,5840,5840,5840,0
|
|
20241018,172700,18611030,5840,5840,5840,5840,0
|
|
20241018,172600,18611030,5840,5840,5840,5840,0
|
|
20241018,172500,18611030,5840,5840,5840,5840,0
|
|
20241018,172400,18611030,5840,5840,5840,5840,0
|
|
20241018,172300,18611030,5840,5840,5840,5840,0
|
|
20241018,172200,18611030,5840,5840,5840,5840,0
|
|
20241018,172100,18611030,5840,5840,5840,5840,0
|
|
20241018,172000,18611030,5840,5840,5840,5840,0
|
|
20241018,171900,18611030,5840,5840,5840,5840,0
|
|
20241018,171800,18611030,5840,5840,5840,5840,0
|
|
20241018,171700,18611030,5840,5840,5840,5840,0
|
|
20241018,171600,18611030,5840,5840,5840,5840,1310
|
|
20241018,171500,18611030,5840,5840,5840,5840,0
|
|
20241018,171400,18611030,5840,5840,5840,5840,0
|
|
20241018,171300,18611030,5840,5840,5840,5840,0
|
|
20241018,171200,18611030,5840,5840,5840,5840,0
|
|
20241018,171100,18611030,5840,5840,5840,5840,0
|
|
20241018,171000,18611030,5840,5840,5840,5840,0
|
|
20241018,170900,18611030,5840,5840,5840,5840,0
|
|
20241018,170800,18611030,5840,5840,5840,5840,0
|
|
20241018,170700,18611030,5840,5840,5840,5840,0
|
|
20241018,170600,18611030,5840,5840,5840,5840,0
|
|
20241018,170500,18611030,5840,5840,5840,5840,0
|
|
20241018,170400,18611030,5840,5840,5840,5840,0
|
|
20241018,170300,18611030,5840,5840,5840,5840,0
|
|
20241018,170200,18611030,5840,5840,5840,5840,0
|
|
20241018,170100,18611030,5840,5840,5840,5840,0
|
|
20241018,170000,18611030,5840,5840,5840,5840,0
|
|
20241018,165900,18611030,5840,5840,5840,5840,0
|
|
20241018,165800,18611030,5840,5840,5840,5840,0
|
|
20241018,165700,18611030,5840,5840,5840,5840,0
|
|
20241018,165600,18611030,5840,5840,5840,5840,0
|
|
20241018,165500,18611030,5840,5840,5840,5840,0
|
|
20241018,165400,18611030,5840,5840,5840,5840,0
|
|
20241018,165300,18611030,5840,5840,5840,5840,0
|
|
20241018,165200,18611030,5840,5840,5840,5840,0
|
|
20241018,165100,18611030,5840,5840,5840,5840,0
|
|
20241018,165000,18611030,5840,5840,5840,5840,0
|
|
20241018,164900,18611030,5840,5840,5840,5840,0
|
|
20241018,164800,18611030,5840,5840,5840,5840,0
|
|
20241018,164700,18611030,5840,5840,5840,5840,0
|
|
20241018,164600,18611030,5840,5840,5840,5840,1310
|
|
20241018,164500,18611030,5840,5840,5840,5840,0
|
|
20241018,164400,18611030,5840,5840,5840,5840,0
|
|
20241018,164300,18611030,5840,5840,5840,5840,0
|
|
20241018,164200,18611030,5840,5840,5840,5840,0
|
|
20241018,164100,18611030,5840,5840,5840,5840,0
|
|
20241018,164000,18611030,5840,5840,5840,5840,0
|
|
20241018,163900,18611030,5840,5840,5840,5840,0
|
|
20241018,163800,18611030,5840,5840,5840,5840,0
|
|
20241018,163700,18611030,5840,5840,5840,5840,0
|
|
20241018,163600,18611030,5840,5840,5840,5840,0
|
|
20241018,163500,18611030,5840,5840,5840,5840,0
|
|
20241018,163400,18611030,5840,5840,5840,5840,0
|
|
20241018,163300,18611030,5840,5840,5840,5840,0
|
|
20241018,163200,18611030,5840,5840,5840,5840,0
|
|
20241018,163100,18611030,5840,5840,5840,5840,0
|
|
20241018,163000,18611030,5840,5840,5840,5840,0
|
|
20241018,162900,18611030,5840,5840,5840,5840,0
|
|
20241018,162800,18611030,5840,5840,5840,5840,0
|
|
20241018,162700,18611030,5840,5840,5840,5840,0
|
|
20241018,162600,18611030,5840,5840,5840,5840,0
|
|
20241018,162500,18611030,5840,5840,5840,5840,0
|
|
20241018,162400,18611030,5840,5840,5840,5840,0
|
|
20241018,162300,18611030,5840,5840,5840,5840,0
|
|
20241018,162200,18611030,5840,5840,5840,5840,0
|
|
20241018,162100,18611030,5840,5840,5840,5840,0
|
|
20241018,162000,18611030,5840,5840,5840,5840,0
|
|
20241018,161900,18611030,5840,5840,5840,5840,0
|
|
20241018,161800,18611030,5840,5840,5840,5840,0
|
|
20241018,161700,18611030,5840,5840,5840,5840,0
|
|
20241018,161600,18611030,5840,5840,5840,5840,1310
|
|
20241018,161500,18611030,5840,5840,5840,5840,0
|
|
20241018,161400,18611030,5840,5840,5840,5840,0
|
|
20241018,161300,18611030,5840,5840,5840,5840,0
|
|
20241018,161200,18611030,5840,5840,5840,5840,0
|
|
20241018,161100,18611030,5840,5840,5840,5840,0
|
|
20241018,161000,18611030,5840,5840,5840,5840,0
|
|
20241018,160900,18611030,5840,5840,5840,5840,0
|
|
20241018,160800,18611030,5840,5840,5840,5840,0
|
|
20241018,160700,18611030,5840,5840,5840,5840,0
|
|
20241018,160600,18611030,5840,5840,5840,5840,0
|
|
20241018,160500,18611030,5840,5840,5840,5840,0
|
|
20241018,160400,18611030,5840,5840,5840,5840,0
|
|
20241018,160300,18611030,5840,5840,5840,5840,0
|
|
20241018,160200,18611030,5840,5840,5840,5840,0
|
|
20241018,160100,18611030,5840,5840,5840,5840,0
|
|
20241018,160000,18611030,5840,5840,5840,5840,0
|
|
20241018,155900,18611030,5840,5840,5840,5840,0
|
|
20241018,155800,18611030,5840,5840,5840,5840,0
|
|
20241018,155700,18611030,5840,5840,5840,5840,0
|
|
20241018,155600,18611030,5840,5840,5840,5840,0
|
|
20241018,155500,18611030,5840,5840,5840,5840,0
|
|
20241018,155400,18611030,5840,5840,5840,5840,0
|
|
20241018,155300,18611030,5840,5840,5840,5840,0
|
|
20241018,155200,18611030,5840,5840,5840,5840,0
|
|
20241018,155100,18611030,5840,5840,5840,5840,0
|
|
20241018,155000,18611030,5840,5840,5840,5840,0
|
|
20241018,154900,18611030,5840,5840,5840,5840,0
|
|
20241018,154800,18611030,5840,5840,5840,5840,0
|
|
20241018,154700,18611030,5840,5840,5840,5840,0
|
|
20241018,154600,18611030,5840,5840,5840,5840,1310
|
|
20241018,154500,18611030,5840,5840,5840,5840,0
|
|
20241018,154400,18611030,5840,5840,5840,5840,0
|
|
20241018,154300,18611030,5840,5840,5840,5840,0
|
|
20241018,154200,18611030,5840,5840,5840,5840,0
|
|
20241018,154100,18611030,5840,5840,5840,5840,0
|
|
20241018,154000,18611030,5840,5840,5840,5840,0
|
|
20241018,153900,18611030,5840,5840,5840,5840,0
|
|
20241018,153800,18611030,5840,5840,5840,5840,0
|
|
20241018,153700,18611030,5840,5840,5840,5840,0
|
|
20241018,153600,18611030,5840,5840,5840,5840,0
|
|
20241018,153500,18611030,5840,5840,5840,5840,0
|
|
20241018,153400,18611030,5840,5840,5840,5840,0
|
|
20241018,153300,18611030,5840,5840,5840,5840,0
|
|
20241018,153200,18611030,5840,5840,5840,5840,0
|
|
20241018,153100,18611030,5840,5840,5840,5840,0
|
|
20241018,153000,18611030,5840,5840,5840,5840,1310
|
|
20241018,152900,10960630,5870,5870,5870,5870,0
|
|
20241018,152800,10960630,5870,5870,5870,5870,0
|
|
20241018,152700,10960630,5870,5870,5870,5870,0
|
|
20241018,152600,10960630,5870,5870,5870,5870,0
|
|
20241018,152500,10960630,5870,5870,5870,5870,0
|
|
20241018,152400,10960630,5870,5870,5870,5870,0
|
|
20241018,152300,10960630,5870,5870,5870,5870,0
|
|
20241018,152200,10960630,5870,5870,5870,5870,0
|
|
20241018,152100,10960630,5870,5870,5870,5870,0
|
|
20241018,152000,10960630,5870,5870,5870,5870,0
|
|
20241018,151900,10960630,5870,5870,5870,5870,1
|
|
20241018,151800,10954760,5870,5870,5870,5870,0
|
|
20241018,151700,10954760,5870,5870,5870,5870,0
|
|
20241018,151600,10954760,5870,5850,5870,5850,2
|
|
20241018,151500,10943040,5870,5870,5870,5870,0
|
|
20241018,151400,10943040,5870,5870,5870,5870,0
|
|
20241018,151300,10943040,5870,5870,5870,5870,0
|
|
20241018,151200,10943040,5870,5870,5870,5870,0
|
|
20241018,151100,10943040,5870,5860,5870,5860,5
|
|
20241018,151000,10913730,5860,5860,5860,5860,0
|
|
20241018,150900,10913730,5860,5860,5860,5850,56
|
|
20241018,150800,10585620,5850,5850,5850,5850,1
|
|
20241018,150700,10579770,5860,5860,5860,5860,0
|
|
20241018,150600,10579770,5860,5860,5860,5860,0
|
|
20241018,150500,10579770,5860,5860,5860,5860,0
|
|
20241018,150400,10579770,5860,5860,5860,5860,0
|
|
20241018,150300,10579770,5860,5860,5860,5860,0
|
|
20241018,150200,10579770,5860,5860,5860,5860,0
|
|
20241018,150100,10579770,5860,5860,5860,5860,0
|
|
20241018,150000,10579770,5860,5860,5860,5860,0
|
|
20241018,145900,10579770,5860,5860,5860,5860,0
|
|
20241018,145800,10579770,5860,5860,5860,5860,0
|
|
20241018,145700,10579770,5860,5860,5860,5860,0
|
|
20241018,145600,10579770,5860,5860,5860,5860,0
|
|
20241018,145500,10579770,5860,5860,5860,5860,0
|
|
20241018,145400,10579770,5860,5860,5860,5860,0
|
|
20241018,145300,10579770,5860,5850,5860,5850,126
|
|
20241018,145200,9842660,5860,5860,5860,5860,0
|
|
20241018,145100,9842660,5860,5860,5860,5860,0
|
|
20241018,145000,9842660,5860,5860,5860,5860,0
|
|
20241018,144900,9842660,5860,5860,5860,5860,0
|
|
20241018,144800,9842660,5860,5860,5860,5860,0
|
|
20241018,144700,9842660,5860,5860,5860,5860,0
|
|
20241018,144600,9842660,5860,5860,5860,5860,0
|
|
20241018,144500,9842660,5860,5840,5860,5840,59
|
|
20241018,144400,9498080,5840,5840,5840,5840,5
|
|
20241018,144300,9468880,5830,5830,5830,5830,0
|
|
20241018,144200,9468880,5830,5830,5830,5830,0
|
|
20241018,144100,9468880,5830,5830,5830,5830,0
|
|
20241018,144000,9468880,5830,5840,5840,5830,64
|
|
20241018,143900,9095190,5840,5840,5840,5840,0
|
|
20241018,143800,9095190,5840,5840,5840,5840,0
|
|
20241018,143700,9095190,5840,5840,5840,5840,0
|
|
20241018,143600,9095190,5840,5840,5840,5840,0
|
|
20241018,143500,9095190,5840,5840,5840,5840,0
|
|
20241018,143400,9095190,5840,5840,5840,5840,0
|
|
20241018,143300,9095190,5840,5840,5840,5840,0
|
|
20241018,143200,9095190,5840,5840,5840,5840,0
|
|
20241018,143100,9095190,5840,5840,5840,5840,0
|
|
20241018,143000,9095190,5840,5840,5840,5840,2
|
|
20241018,142900,9083510,5840,5840,5840,5840,0
|
|
20241018,142800,9083510,5840,5840,5840,5840,0
|
|
20241018,142700,9083510,5840,5840,5840,5840,0
|
|
20241018,142600,9083510,5840,5840,5840,5840,0
|
|
20241018,142500,9083510,5840,5840,5840,5840,0
|
|
20241018,142400,9083510,5840,5840,5840,5840,0
|
|
20241018,142300,9083510,5840,5840,5840,5840,0
|
|
20241018,142200,9083510,5840,5840,5840,5840,0
|
|
20241018,142100,9083510,5840,5840,5840,5840,0
|
|
20241018,142000,9083510,5840,5840,5840,5840,2
|
|
20241018,141900,9071830,5840,5840,5840,5840,4
|
|
20241018,141800,9048470,5850,5850,5850,5850,0
|
|
20241018,141700,9048470,5850,5850,5850,5850,0
|
|
20241018,141600,9048470,5850,5850,5850,5850,0
|
|
20241018,141500,9048470,5850,5850,5850,5850,1
|
|
20241018,141400,9042620,5840,5840,5840,5840,0
|
|
20241018,141300,9042620,5840,5840,5840,5840,7
|
|
20241018,141200,9001740,5840,5840,5840,5840,0
|
|
20241018,141100,9001740,5840,5840,5840,5840,0
|
|
20241018,141000,9001740,5840,5840,5840,5840,0
|
|
20241018,140900,9001740,5840,5840,5840,5840,0
|
|
20241018,140800,9001740,5840,5840,5840,5840,0
|
|
20241018,140700,9001740,5840,5840,5840,5840,0
|
|
20241018,140600,9001740,5840,5840,5840,5840,0
|
|
20241018,140500,9001740,5840,5840,5840,5840,0
|
|
20241018,140400,9001740,5840,5840,5840,5840,0
|
|
20241018,140300,9001740,5840,5840,5840,5840,0
|
|
20241018,140200,9001740,5840,5840,5840,5840,0
|
|
20241018,140100,9001740,5840,5840,5840,5840,0
|
|
20241018,140000,9001740,5840,5840,5840,5840,0
|
|
20241018,135900,9001740,5840,5840,5840,5840,0
|
|
20241018,135800,9001740,5840,5840,5840,5840,0
|
|
20241018,135700,9001740,5840,5840,5840,5840,0
|
|
20241018,135600,9001740,5840,5840,5840,5840,0
|
|
20241018,135500,9001740,5840,5840,5840,5840,0
|
|
20241018,135400,9001740,5840,5840,5840,5840,0
|
|
20241018,135300,9001740,5840,5840,5840,5840,0
|
|
20241018,135200,9001740,5840,5840,5840,5840,0
|
|
20241018,135100,9001740,5840,5840,5840,5840,0
|
|
20241018,135000,9001740,5840,5840,5840,5840,0
|
|
20241018,134900,9001740,5840,5840,5840,5840,0
|
|
20241018,134800,9001740,5840,5840,5840,5840,0
|
|
20241018,134700,9001740,5840,5840,5840,5840,0
|
|
20241018,134600,9001740,5840,5840,5840,5840,0
|
|
20241018,134500,9001740,5840,5850,5850,5840,62
|
|
20241018,134400,8639160,5860,5860,5860,5860,0
|
|
20241018,134300,8639160,5860,5860,5860,5860,0
|
|
20241018,134200,8639160,5860,5860,5860,5860,0
|
|
20241018,134100,8639160,5860,5860,5860,5860,0
|
|
20241018,134000,8639160,5860,5860,5860,5860,0
|
|
20241018,133900,8639160,5860,5860,5860,5860,0
|
|
20241018,133800,8639160,5860,5860,5860,5860,0
|
|
20241018,133700,8639160,5860,5860,5860,5860,0
|
|
20241018,133600,8639160,5860,5860,5860,5860,0
|
|
20241018,133500,8639160,5860,5860,5860,5860,0
|
|
20241018,133400,8639160,5860,5860,5860,5860,0
|
|
20241018,133300,8639160,5860,5860,5860,5860,0
|
|
20241018,133200,8639160,5860,5860,5860,5860,0
|
|
20241018,133100,8639160,5860,5860,5860,5860,0
|
|
20241018,133000,8639160,5860,5860,5860,5860,0
|
|
20241018,132900,8639160,5860,5860,5860,5860,0
|
|
20241018,132800,8639160,5860,5860,5860,5860,0
|
|
20241018,132700,8639160,5860,5860,5860,5860,0
|
|
20241018,132600,8639160,5860,5860,5860,5860,0
|
|
20241018,132500,8639160,5860,5860,5860,5860,0
|
|
20241018,132400,8639160,5860,5860,5860,5860,0
|
|
20241018,132300,8639160,5860,5860,5860,5860,0
|
|
20241018,132200,8639160,5860,5860,5860,5860,0
|
|
20241018,132100,8639160,5860,5860,5860,5860,0
|
|
20241018,132000,8639160,5860,5860,5860,5860,131
|
|
20241018,131900,7871500,5860,5860,5860,5860,90
|
|
20241018,131800,7344100,5860,5860,5860,5860,0
|
|
20241018,131700,7344100,5860,5860,5860,5860,0
|
|
20241018,131600,7344100,5860,5860,5860,5860,0
|
|
20241018,131500,7344100,5860,5860,5860,5860,0
|
|
20241018,131400,7344100,5860,5860,5860,5860,0
|
|
20241018,131300,7344100,5860,5860,5860,5860,0
|
|
20241018,131200,7344100,5860,5860,5860,5860,0
|
|
20241018,131100,7344100,5860,5860,5860,5860,0
|
|
20241018,131000,7344100,5860,5860,5860,5860,0
|
|
20241018,130900,7344100,5860,5860,5860,5860,0
|
|
20241018,130800,7344100,5860,5860,5860,5860,0
|
|
20241018,130700,7344100,5860,5860,5860,5860,0
|
|
20241018,130600,7344100,5860,5860,5860,5860,0
|
|
20241018,130500,7344100,5860,5860,5860,5860,0
|
|
20241018,130400,7344100,5860,5860,5860,5860,0
|
|
20241018,130300,7344100,5860,5860,5860,5860,0
|
|
20241018,130200,7344100,5860,5860,5860,5860,0
|
|
20241018,130100,7344100,5860,5860,5860,5860,0
|
|
20241018,130000,7344100,5860,5860,5860,5860,0
|
|
20241018,125900,7344100,5860,5860,5860,5860,0
|
|
20241018,125800,7344100,5860,5860,5860,5860,0
|
|
20241018,125700,7344100,5860,5860,5860,5860,0
|
|
20241018,125600,7344100,5860,5860,5860,5860,0
|
|
20241018,125500,7344100,5860,5860,5860,5860,0
|
|
20241018,125400,7344100,5860,5860,5860,5860,0
|
|
20241018,125300,7344100,5860,5860,5860,5860,0
|
|
20241018,125200,7344100,5860,5860,5860,5860,0
|
|
20241018,125100,7344100,5860,5860,5860,5860,1
|
|
20241018,125000,7338240,5820,5820,5820,5820,0
|
|
20241018,124900,7338240,5820,5820,5820,5820,0
|
|
20241018,124800,7338240,5820,5820,5820,5820,0
|
|
20241018,124700,7338240,5820,5820,5820,5820,0
|
|
20241018,124600,7338240,5820,5820,5820,5820,0
|
|
20241018,124500,7338240,5820,5820,5820,5820,26
|
|
20241018,124400,7186920,5860,5860,5860,5860,0
|
|
20241018,124300,7186920,5860,5860,5860,5860,0
|
|
20241018,124200,7186920,5860,5840,5860,5840,179
|
|
20241018,124100,6141180,5840,5820,5840,5810,250
|
|
20241018,124000,4685820,5820,5820,5820,5820,0
|
|
20241018,123900,4685820,5820,5840,5850,5820,357
|
|
20241018,123800,2602940,5850,5850,5850,5850,0
|
|
20241018,123700,2602940,5850,5850,5850,5850,0
|
|
20241018,123600,2602940,5850,5850,5850,5850,0
|
|
20241018,123500,2602940,5850,5850,5850,5850,0
|
|
20241018,123400,2602940,5850,5850,5850,5850,0
|
|
20241018,123300,2602940,5850,5850,5850,5850,0
|
|
20241018,123200,2602940,5850,5850,5850,5850,0
|
|
20241018,123100,2602940,5850,5850,5850,5850,0
|
|
20241018,123000,2602940,5850,5850,5850,5850,0
|
|
20241018,122900,2602940,5850,5850,5850,5850,0
|
|
20241018,122800,2602940,5850,5850,5850,5850,0
|
|
20241018,122700,2602940,5850,5850,5850,5850,0
|
|
20241018,122600,2602940,5850,5850,5850,5850,1
|
|
20241018,122500,2597090,5840,5840,5840,5840,0
|
|
20241018,122400,2597090,5840,5840,5840,5840,0
|
|
20241018,122300,2597090,5840,5840,5840,5840,0
|
|
20241018,122200,2597090,5840,5840,5840,5840,0
|
|
20241018,122100,2597090,5840,5840,5840,5840,0
|
|
20241018,122000,2597090,5840,5840,5840,5840,0
|
|
20241018,121900,2597090,5840,5840,5840,5840,0
|
|
20241018,121800,2597090,5840,5850,5850,5840,20
|
|
20241018,121700,2480110,5860,5860,5860,5860,0
|
|
20241018,121600,2480110,5860,5860,5860,5860,0
|
|
20241018,121500,2480110,5860,5860,5860,5860,0
|
|
20241018,121400,2480110,5860,5860,5860,5860,1
|
|
20241018,121300,2474250,5840,5840,5840,5840,0
|
|
20241018,121200,2474250,5840,5840,5840,5840,0
|
|
20241018,121100,2474250,5840,5840,5840,5840,0
|
|
20241018,121000,2474250,5840,5840,5840,5840,0
|
|
20241018,120900,2474250,5840,5840,5840,5840,0
|
|
20241018,120800,2474250,5840,5840,5840,5840,0
|
|
20241018,120700,2474250,5840,5840,5840,5840,0
|
|
20241018,120600,2474250,5840,5840,5840,5840,0
|
|
20241018,120500,2474250,5840,5840,5840,5840,0
|
|
20241018,120400,2474250,5840,5840,5840,5840,0
|
|
20241018,120300,2474250,5840,5840,5840,5840,0
|
|
20241018,120200,2474250,5840,5840,5840,5840,0
|
|
20241018,120100,2474250,5840,5840,5840,5840,0
|
|
20241018,120000,2474250,5840,5840,5840,5840,9
|
|
20241018,115900,2421690,5860,5860,5860,5860,0
|
|
20241018,115800,2421690,5860,5860,5860,5860,0
|
|
20241018,115700,2421690,5860,5860,5860,5860,0
|
|
20241018,115600,2421690,5860,5860,5860,5860,0
|
|
20241018,115500,2421690,5860,5860,5860,5860,0
|
|
20241018,115400,2421690,5860,5850,5860,5840,132
|
|
20241018,115300,1649450,5860,5860,5860,5860,0
|
|
20241018,115200,1649450,5860,5860,5860,5860,0
|
|
20241018,115100,1649450,5860,5860,5860,5860,0
|
|
20241018,115000,1649450,5860,5860,5860,5860,0
|
|
20241018,114900,1649450,5860,5860,5860,5860,0
|
|
20241018,114800,1649450,5860,5860,5860,5860,0
|
|
20241018,114700,1649450,5860,5860,5860,5860,0
|
|
20241018,114600,1649450,5860,5860,5860,5860,0
|
|
20241018,114500,1649450,5860,5860,5860,5860,0
|
|
20241018,114400,1649450,5860,5860,5860,5860,0
|
|
20241018,114300,1649450,5860,5860,5860,5860,0
|
|
20241018,114200,1649450,5860,5860,5860,5860,0
|
|
20241018,114100,1649450,5860,5860,5860,5860,1
|
|
20241018,114000,1643590,5860,5860,5860,5860,0
|
|
20241018,113900,1643590,5860,5860,5860,5860,0
|
|
20241018,113800,1643590,5860,5860,5860,5860,0
|
|
20241018,113700,1643590,5860,5860,5860,5860,0
|
|
20241018,113600,1643590,5860,5860,5860,5860,0
|
|
20241018,113500,1643590,5860,5860,5860,5860,0
|
|
20241018,113400,1643590,5860,5860,5860,5860,0
|
|
20241018,113300,1643590,5860,5860,5860,5860,1
|
|
20241018,113200,1637730,5850,5850,5850,5850,0
|
|
20241018,113100,1637730,5850,5850,5850,5850,0
|
|
20241018,113000,1637730,5850,5850,5850,5850,0
|
|
20241018,112900,1637730,5850,5850,5850,5850,0
|
|
20241018,112800,1637730,5850,5850,5850,5850,0
|
|
20241018,112700,1637730,5850,5850,5850,5850,0
|
|
20241018,112600,1637730,5850,5850,5850,5850,0
|
|
20241018,112500,1637730,5850,5850,5850,5850,0
|
|
20241018,112400,1637730,5850,5850,5850,5850,0
|
|
20241018,112300,1637730,5850,5850,5850,5850,0
|
|
20241018,112200,1637730,5850,5850,5850,5850,0
|
|
20241018,112100,1637730,5850,5850,5850,5850,0
|
|
20241018,112000,1637730,5850,5850,5850,5850,0
|
|
20241018,111900,1637730,5850,5850,5850,5850,0
|
|
20241018,111800,1637730,5850,5850,5850,5850,0
|
|
20241018,111700,1637730,5850,5850,5850,5850,0
|
|
20241018,111600,1637730,5850,5850,5850,5850,0
|
|
20241018,111500,1637730,5850,5860,5860,5850,20
|
|
20241018,111400,1520570,5850,5850,5850,5850,1
|
|
20241018,111300,1514720,5860,5860,5860,5860,8
|
|
20241018,111200,1467840,5870,5870,5870,5870,0
|
|
20241018,111100,1467840,5870,5870,5870,5870,0
|
|
20241018,111000,1467840,5870,5870,5870,5870,0
|
|
20241018,110900,1467840,5870,5870,5870,5870,1
|
|
20241018,110800,1461970,5850,5850,5850,5850,0
|
|
20241018,110700,1461970,5850,5850,5850,5850,0
|
|
20241018,110600,1461970,5850,5850,5850,5850,0
|
|
20241018,110500,1461970,5850,5850,5850,5850,0
|
|
20241018,110400,1461970,5850,5850,5850,5850,0
|
|
20241018,110300,1461970,5850,5850,5850,5850,0
|
|
20241018,110200,1461970,5850,5850,5850,5850,0
|
|
20241018,110100,1461970,5850,5850,5850,5850,2
|
|
20241018,110000,1450270,5850,5850,5850,5850,0
|
|
20241018,105900,1450270,5850,5850,5850,5850,0
|
|
20241018,105800,1450270,5850,5850,5850,5850,0
|
|
20241018,105700,1450270,5850,5850,5850,5850,0
|
|
20241018,105600,1450270,5850,5850,5850,5850,0
|
|
20241018,105500,1450270,5850,5850,5850,5850,0
|
|
20241018,105400,1450270,5850,5850,5850,5850,0
|
|
20241018,105300,1450270,5850,5850,5850,5850,0
|
|
20241018,105200,1450270,5850,5850,5850,5850,0
|
|
20241018,105100,1450270,5850,5850,5850,5850,0
|
|
20241018,105000,1450270,5850,5850,5850,5850,0
|
|
20241018,104900,1450270,5850,5850,5850,5850,3
|
|
20241018,104800,1432720,5870,5870,5870,5870,0
|
|
20241018,104700,1432720,5870,5870,5870,5870,0
|
|
20241018,104600,1432720,5870,5870,5870,5870,0
|
|
20241018,104500,1432720,5870,5870,5870,5870,0
|
|
20241018,104400,1432720,5870,5870,5870,5870,0
|
|
20241018,104300,1432720,5870,5870,5870,5870,1
|
|
20241018,104200,1426850,5850,5850,5850,5850,0
|
|
20241018,104100,1426850,5850,5850,5850,5850,0
|
|
20241018,104000,1426850,5850,5850,5850,5850,0
|
|
20241018,103900,1426850,5850,5850,5850,5850,0
|
|
20241018,103800,1426850,5850,5850,5850,5850,0
|
|
20241018,103700,1426850,5850,5850,5850,5850,0
|
|
20241018,103600,1426850,5850,5850,5850,5850,0
|
|
20241018,103500,1426850,5850,5850,5850,5850,2
|
|
20241018,103400,1415150,5870,5870,5870,5870,0
|
|
20241018,103300,1415150,5870,5870,5870,5870,0
|
|
20241018,103200,1415150,5870,5870,5870,5870,0
|
|
20241018,103100,1415150,5870,5870,5870,5870,1
|
|
20241018,103000,1409280,5850,5850,5850,5850,0
|
|
20241018,102900,1409280,5850,5850,5850,5850,0
|
|
20241018,102800,1409280,5850,5870,5870,5850,6
|
|
20241018,102700,1374080,5870,5870,5870,5870,0
|
|
20241018,102600,1374080,5870,5870,5870,5870,0
|
|
20241018,102500,1374080,5870,5870,5870,5870,0
|
|
20241018,102400,1374080,5870,5870,5870,5870,0
|
|
20241018,102300,1374080,5870,5880,5880,5870,2
|
|
20241018,102200,1362330,5850,5850,5850,5850,0
|
|
20241018,102100,1362330,5850,5850,5850,5850,0
|
|
20241018,102000,1362330,5850,5850,5850,5850,0
|
|
20241018,101900,1362330,5850,5850,5850,5850,0
|
|
20241018,101800,1362330,5850,5850,5850,5850,0
|
|
20241018,101700,1362330,5850,5860,5860,5850,3
|
|
20241018,101600,1344760,5880,5880,5880,5880,5
|
|
20241018,101500,1315360,5880,5880,5880,5880,0
|
|
20241018,101400,1315360,5880,5880,5880,5880,0
|
|
20241018,101300,1315360,5880,5880,5880,5880,0
|
|
20241018,101200,1315360,5880,5880,5880,5880,0
|
|
20241018,101100,1315360,5880,5880,5880,5880,0
|
|
20241018,101000,1315360,5880,5880,5880,5880,0
|
|
20241018,100900,1315360,5880,5880,5880,5880,0
|
|
20241018,100800,1315360,5880,5880,5880,5880,0
|
|
20241018,100700,1315360,5880,5880,5880,5880,0
|
|
20241018,100600,1315360,5880,5880,5880,5880,0
|
|
20241018,100500,1315360,5880,5880,5880,5880,0
|
|
20241018,100400,1315360,5880,5880,5880,5880,0
|
|
20241018,100300,1315360,5880,5880,5880,5880,0
|
|
20241018,100200,1315360,5880,5880,5880,5880,0
|
|
20241018,100100,1315360,5880,5880,5880,5880,1
|
|
20241018,100000,1309480,5850,5850,5850,5850,0
|
|
20241018,095900,1309480,5850,5850,5850,5850,57
|
|
20241018,095800,976030,5880,5880,5880,5880,0
|
|
20241018,095700,976030,5880,5840,5880,5840,126
|
|
20241018,095600,239790,5830,5830,5830,5830,0
|
|
20241018,095500,239790,5830,5830,5830,5830,1
|
|
20241018,095400,233960,5820,5820,5820,5820,1
|
|
20241018,095300,228140,5830,5830,5830,5830,12
|
|
20241018,095200,158180,5850,5850,5850,5850,1
|
|
20241018,095100,152330,5830,5830,5830,5830,0
|
|
20241018,095000,152330,5830,5830,5830,5830,0
|
|
20241018,094900,152330,5830,5830,5830,5830,0
|
|
20241018,094800,152330,5830,5830,5830,5830,0
|
|
20241018,094700,152330,5830,5830,5830,5830,0
|
|
20241018,094600,152330,5830,5830,5830,5830,0
|
|
20241018,094500,152330,5830,5840,5840,5830,6
|
|
20241018,094400,117300,5860,5850,5860,5840,6
|
|
20241018,094300,82200,5870,5870,5870,5870,0
|
|
20241018,094200,82200,5870,5870,5870,5870,0
|
|
20241018,094100,82200,5870,5870,5870,5870,1
|
|
20241018,094000,76330,5860,5860,5860,5860,0
|
|
20241018,093900,76330,5860,5870,5870,5860,7
|
|
20241018,093800,35280,5880,5880,5880,5880,0
|
|
20241018,093700,35280,5880,5880,5880,5880,0
|
|
20241018,093600,35280,5880,5880,5880,5880,0
|
|
20241018,093500,35280,5880,5880,5880,5880,0
|
|
20241018,093400,35280,5880,5880,5880,5880,0
|
|
20241018,093300,35280,5880,5880,5880,5880,2
|
|
20241018,093200,23520,5880,5880,5880,5880,0
|
|
20241018,093100,23520,5880,5880,5880,5880,0
|
|
20241018,093000,23520,5880,5880,5880,5880,0
|
|
20241018,092900,23520,5880,5880,5880,5880,0
|
|
20241018,092800,23520,5880,5880,5880,5880,0
|
|
20241018,092700,23520,5880,5880,5880,5880,0
|
|
20241018,092600,23520,5880,5880,5880,5880,0
|
|
20241018,092500,23520,5880,5880,5880,5880,0
|
|
20241018,092400,23520,5880,5880,5880,5880,0
|
|
20241018,092300,23520,5880,5880,5880,5880,1
|
|
20241018,092200,17640,5880,5880,5880,5880,0
|
|
20241018,092100,17640,5880,5880,5880,5880,0
|
|
20241018,092000,17640,5880,5880,5880,5880,0
|
|
20241018,091900,17640,5880,5880,5880,5880,0
|
|
20241018,091800,17640,5880,5880,5880,5880,0
|
|
20241018,091700,17640,5880,5880,5880,5880,0
|
|
20241018,091600,17640,5880,5880,5880,5880,0
|
|
20241018,091500,17640,5880,5880,5880,5880,1
|
|
20241018,091400,11760,5880,5880,5880,5880,0
|
|
20241018,091300,11760,5880,5880,5880,5880,0
|
|
20241018,091200,11760,5880,5880,5880,5880,0
|
|
20241018,091100,11760,5880,5880,5880,5880,0
|
|
20241018,091000,11760,5880,5880,5880,5880,0
|
|
20241018,090900,11760,5880,5880,5880,5880,0
|
|
20241018,090800,11760,5880,5880,5880,5880,0
|
|
20241018,090700,11760,5880,5880,5880,5880,2
|
|
20241018,090600,0,5880,5880,5880,5880,0
|
|
20241018,090500,0,5880,5880,5880,5880,0
|
|
20241018,090400,0,5880,5880,5880,5880,0
|
|
20241018,090300,0,5880,5880,5880,5880,0
|
|
20241018,090200,0,5880,5880,5880,5880,0
|
|
20241018,090100,0,5880,5880,5880,5880,0
|
|
20241018,090000,0,5880,5880,5880,5880,0
|