589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241021,184600,14925240,5860,5860,5860,5860,74
|
|
20241021,184500,14925240,5860,5860,5860,5860,0
|
|
20241021,184400,14925240,5860,5860,5860,5860,0
|
|
20241021,184300,14925240,5860,5860,5860,5860,0
|
|
20241021,184200,14925240,5860,5860,5860,5860,0
|
|
20241021,184100,14925240,5860,5860,5860,5860,0
|
|
20241021,184000,14925240,5860,5860,5860,5860,0
|
|
20241021,183900,14925240,5860,5860,5860,5860,0
|
|
20241021,183800,14925240,5860,5860,5860,5860,0
|
|
20241021,183700,14925240,5860,5860,5860,5860,0
|
|
20241021,183600,14925240,5860,5860,5860,5860,0
|
|
20241021,183500,14925240,5860,5860,5860,5860,0
|
|
20241021,183400,14925240,5860,5860,5860,5860,0
|
|
20241021,183300,14925240,5860,5860,5860,5860,0
|
|
20241021,183200,14925240,5860,5860,5860,5860,0
|
|
20241021,183100,14925240,5860,5860,5860,5860,0
|
|
20241021,183000,14925240,5860,5860,5860,5860,0
|
|
20241021,182900,14925240,5860,5860,5860,5860,0
|
|
20241021,182800,14925240,5860,5860,5860,5860,0
|
|
20241021,182700,14925240,5860,5860,5860,5860,0
|
|
20241021,182600,14925240,5860,5860,5860,5860,0
|
|
20241021,182500,14925240,5860,5860,5860,5860,0
|
|
20241021,182400,14925240,5860,5860,5860,5860,0
|
|
20241021,182300,14925240,5860,5860,5860,5860,0
|
|
20241021,182200,14925240,5860,5860,5860,5860,0
|
|
20241021,182100,14925240,5860,5860,5860,5860,0
|
|
20241021,182000,14925240,5860,5860,5860,5860,0
|
|
20241021,181900,14925240,5860,5860,5860,5860,0
|
|
20241021,181800,14925240,5860,5860,5860,5860,0
|
|
20241021,181700,14925240,5860,5860,5860,5860,0
|
|
20241021,181600,14925240,5860,5860,5860,5860,74
|
|
20241021,181500,14925240,5860,5860,5860,5860,0
|
|
20241021,181400,14925240,5860,5860,5860,5860,0
|
|
20241021,181300,14925240,5860,5860,5860,5860,0
|
|
20241021,181200,14925240,5860,5860,5860,5860,0
|
|
20241021,181100,14925240,5860,5860,5860,5860,0
|
|
20241021,181000,14925240,5860,5860,5860,5860,0
|
|
20241021,180900,14925240,5860,5860,5860,5860,0
|
|
20241021,180800,14925240,5860,5860,5860,5860,0
|
|
20241021,180700,14925240,5860,5860,5860,5860,0
|
|
20241021,180600,14925240,5860,5860,5860,5860,0
|
|
20241021,180500,14925240,5860,5860,5860,5860,0
|
|
20241021,180400,14925240,5860,5860,5860,5860,0
|
|
20241021,180300,14925240,5860,5860,5860,5860,0
|
|
20241021,180200,14925240,5860,5860,5860,5860,0
|
|
20241021,180100,14925240,5860,5860,5860,5860,0
|
|
20241021,180000,14925240,5860,5860,5860,5860,0
|
|
20241021,175900,14925240,5860,5860,5860,5860,0
|
|
20241021,175800,14925240,5860,5860,5860,5860,0
|
|
20241021,175700,14925240,5860,5860,5860,5860,0
|
|
20241021,175600,14925240,5860,5860,5860,5860,0
|
|
20241021,175500,14925240,5860,5860,5860,5860,0
|
|
20241021,175400,14925240,5860,5860,5860,5860,0
|
|
20241021,175300,14925240,5860,5860,5860,5860,0
|
|
20241021,175200,14925240,5860,5860,5860,5860,0
|
|
20241021,175100,14925240,5860,5860,5860,5860,0
|
|
20241021,175000,14925240,5860,5860,5860,5860,0
|
|
20241021,174900,14925240,5860,5860,5860,5860,0
|
|
20241021,174800,14925240,5860,5860,5860,5860,0
|
|
20241021,174700,14925240,5860,5860,5860,5860,0
|
|
20241021,174600,14925240,5860,5860,5860,5860,74
|
|
20241021,174500,14925240,5860,5860,5860,5860,0
|
|
20241021,174400,14925240,5860,5860,5860,5860,0
|
|
20241021,174300,14925240,5860,5860,5860,5860,0
|
|
20241021,174200,14925240,5860,5860,5860,5860,0
|
|
20241021,174100,14925240,5860,5860,5860,5860,0
|
|
20241021,174000,14925240,5860,5860,5860,5860,0
|
|
20241021,173900,14925240,5860,5860,5860,5860,0
|
|
20241021,173800,14925240,5860,5860,5860,5860,0
|
|
20241021,173700,14925240,5860,5860,5860,5860,0
|
|
20241021,173600,14925240,5860,5860,5860,5860,0
|
|
20241021,173500,14925240,5860,5860,5860,5860,0
|
|
20241021,173400,14925240,5860,5860,5860,5860,0
|
|
20241021,173300,14925240,5860,5860,5860,5860,0
|
|
20241021,173200,14925240,5860,5860,5860,5860,0
|
|
20241021,173100,14925240,5860,5860,5860,5860,0
|
|
20241021,173000,14925240,5860,5860,5860,5860,0
|
|
20241021,172900,14925240,5860,5860,5860,5860,0
|
|
20241021,172800,14925240,5860,5860,5860,5860,0
|
|
20241021,172700,14925240,5860,5860,5860,5860,0
|
|
20241021,172600,14925240,5860,5860,5860,5860,0
|
|
20241021,172500,14925240,5860,5860,5860,5860,0
|
|
20241021,172400,14925240,5860,5860,5860,5860,0
|
|
20241021,172300,14925240,5860,5860,5860,5860,0
|
|
20241021,172200,14925240,5860,5860,5860,5860,0
|
|
20241021,172100,14925240,5860,5860,5860,5860,0
|
|
20241021,172000,14925240,5860,5860,5860,5860,0
|
|
20241021,171900,14925240,5860,5860,5860,5860,0
|
|
20241021,171800,14925240,5860,5860,5860,5860,0
|
|
20241021,171700,14925240,5860,5860,5860,5860,0
|
|
20241021,171600,14925240,5860,5860,5860,5860,74
|
|
20241021,171500,14925240,5860,5860,5860,5860,0
|
|
20241021,171400,14925240,5860,5860,5860,5860,0
|
|
20241021,171300,14925240,5860,5860,5860,5860,0
|
|
20241021,171200,14925240,5860,5860,5860,5860,0
|
|
20241021,171100,14925240,5860,5860,5860,5860,0
|
|
20241021,171000,14925240,5860,5860,5860,5860,0
|
|
20241021,170900,14925240,5860,5860,5860,5860,0
|
|
20241021,170800,14925240,5860,5860,5860,5860,0
|
|
20241021,170700,14925240,5860,5860,5860,5860,0
|
|
20241021,170600,14925240,5860,5860,5860,5860,0
|
|
20241021,170500,14925240,5860,5860,5860,5860,0
|
|
20241021,170400,14925240,5860,5860,5860,5860,0
|
|
20241021,170300,14925240,5860,5860,5860,5860,0
|
|
20241021,170200,14925240,5860,5860,5860,5860,0
|
|
20241021,170100,14925240,5860,5860,5860,5860,0
|
|
20241021,170000,14925240,5860,5860,5860,5860,0
|
|
20241021,165900,14925240,5860,5860,5860,5860,0
|
|
20241021,165800,14925240,5860,5860,5860,5860,0
|
|
20241021,165700,14925240,5860,5860,5860,5860,0
|
|
20241021,165600,14925240,5860,5860,5860,5860,0
|
|
20241021,165500,14925240,5860,5860,5860,5860,0
|
|
20241021,165400,14925240,5860,5860,5860,5860,0
|
|
20241021,165300,14925240,5860,5860,5860,5860,0
|
|
20241021,165200,14925240,5860,5860,5860,5860,0
|
|
20241021,165100,14925240,5860,5860,5860,5860,0
|
|
20241021,165000,14925240,5860,5860,5860,5860,0
|
|
20241021,164900,14925240,5860,5860,5860,5860,0
|
|
20241021,164800,14925240,5860,5860,5860,5860,0
|
|
20241021,164700,14925240,5860,5860,5860,5860,0
|
|
20241021,164600,14925240,5860,5860,5860,5860,74
|
|
20241021,164500,14925240,5860,5860,5860,5860,0
|
|
20241021,164400,14925240,5860,5860,5860,5860,0
|
|
20241021,164300,14925240,5860,5860,5860,5860,0
|
|
20241021,164200,14925240,5860,5860,5860,5860,0
|
|
20241021,164100,14925240,5860,5860,5860,5860,0
|
|
20241021,164000,14925240,5860,5860,5860,5860,0
|
|
20241021,163900,14925240,5860,5860,5860,5860,0
|
|
20241021,163800,14925240,5860,5860,5860,5860,0
|
|
20241021,163700,14925240,5860,5860,5860,5860,0
|
|
20241021,163600,14925240,5860,5860,5860,5860,0
|
|
20241021,163500,14925240,5860,5860,5860,5860,0
|
|
20241021,163400,14925240,5860,5860,5860,5860,0
|
|
20241021,163300,14925240,5860,5860,5860,5860,0
|
|
20241021,163200,14925240,5860,5860,5860,5860,0
|
|
20241021,163100,14925240,5860,5860,5860,5860,0
|
|
20241021,163000,14925240,5860,5860,5860,5860,0
|
|
20241021,162900,14925240,5860,5860,5860,5860,0
|
|
20241021,162800,14925240,5860,5860,5860,5860,0
|
|
20241021,162700,14925240,5860,5860,5860,5860,0
|
|
20241021,162600,14925240,5860,5860,5860,5860,0
|
|
20241021,162500,14925240,5860,5860,5860,5860,0
|
|
20241021,162400,14925240,5860,5860,5860,5860,0
|
|
20241021,162300,14925240,5860,5860,5860,5860,0
|
|
20241021,162200,14925240,5860,5860,5860,5860,0
|
|
20241021,162100,14925240,5860,5860,5860,5860,0
|
|
20241021,162000,14925240,5860,5860,5860,5860,0
|
|
20241021,161900,14925240,5860,5860,5860,5860,0
|
|
20241021,161800,14925240,5860,5860,5860,5860,0
|
|
20241021,161700,14925240,5860,5860,5860,5860,0
|
|
20241021,161600,14925240,5860,5860,5860,5860,74
|
|
20241021,161500,14925240,5860,5860,5860,5860,0
|
|
20241021,161400,14925240,5860,5860,5860,5860,0
|
|
20241021,161300,14925240,5860,5860,5860,5860,0
|
|
20241021,161200,14925240,5860,5860,5860,5860,0
|
|
20241021,161100,14925240,5860,5860,5860,5860,0
|
|
20241021,161000,14925240,5860,5860,5860,5860,0
|
|
20241021,160900,14925240,5860,5860,5860,5860,0
|
|
20241021,160800,14925240,5860,5860,5860,5860,0
|
|
20241021,160700,14925240,5860,5860,5860,5860,0
|
|
20241021,160600,14925240,5860,5860,5860,5860,0
|
|
20241021,160500,14925240,5860,5860,5860,5860,0
|
|
20241021,160400,14925240,5860,5860,5860,5860,0
|
|
20241021,160300,14925240,5860,5860,5860,5860,0
|
|
20241021,160200,14925240,5860,5860,5860,5860,0
|
|
20241021,160100,14925240,5860,5860,5860,5860,0
|
|
20241021,160000,14925240,5860,5860,5860,5860,0
|
|
20241021,155900,14925240,5860,5860,5860,5860,0
|
|
20241021,155800,14925240,5860,5860,5860,5860,0
|
|
20241021,155700,14925240,5860,5860,5860,5860,0
|
|
20241021,155600,14925240,5860,5860,5860,5860,0
|
|
20241021,155500,14925240,5860,5860,5860,5860,0
|
|
20241021,155400,14925240,5860,5860,5860,5860,0
|
|
20241021,155300,14925240,5860,5860,5860,5860,0
|
|
20241021,155200,14925240,5860,5860,5860,5860,0
|
|
20241021,155100,14925240,5860,5860,5860,5860,0
|
|
20241021,155000,14925240,5860,5860,5860,5860,0
|
|
20241021,154900,14925240,5860,5860,5860,5860,0
|
|
20241021,154800,14925240,5860,5860,5860,5860,0
|
|
20241021,154700,14925240,5860,5860,5860,5860,0
|
|
20241021,154600,14925240,5860,5860,5860,5860,74
|
|
20241021,154500,14925240,5860,5860,5860,5860,0
|
|
20241021,154400,14925240,5860,5860,5860,5860,0
|
|
20241021,154300,14925240,5860,5860,5860,5860,0
|
|
20241021,154200,14925240,5860,5860,5860,5860,0
|
|
20241021,154100,14925240,5860,5860,5860,5860,0
|
|
20241021,154000,14925240,5860,5860,5860,5860,0
|
|
20241021,153900,14925240,5860,5860,5860,5860,0
|
|
20241021,153800,14925240,5860,5860,5860,5860,0
|
|
20241021,153700,14925240,5860,5860,5860,5860,0
|
|
20241021,153600,14925240,5860,5860,5860,5860,0
|
|
20241021,153500,14925240,5860,5860,5860,5860,0
|
|
20241021,153400,14925240,5860,5860,5860,5860,0
|
|
20241021,153300,14925240,5860,5860,5860,5860,0
|
|
20241021,153200,14925240,5860,5860,5860,5860,0
|
|
20241021,153100,14925240,5860,5860,5860,5860,0
|
|
20241021,153000,14925240,5860,5860,5860,5860,74
|
|
20241021,152900,14491600,5860,5860,5860,5860,0
|
|
20241021,152800,14491600,5860,5860,5860,5860,0
|
|
20241021,152700,14491600,5860,5860,5860,5860,0
|
|
20241021,152600,14491600,5860,5860,5860,5860,0
|
|
20241021,152500,14491600,5860,5860,5860,5860,0
|
|
20241021,152400,14491600,5860,5860,5860,5860,0
|
|
20241021,152300,14491600,5860,5860,5860,5860,0
|
|
20241021,152200,14491600,5860,5860,5860,5860,0
|
|
20241021,152100,14491600,5860,5860,5860,5860,0
|
|
20241021,152000,14491600,5860,5860,5860,5860,0
|
|
20241021,151900,14491600,5860,5860,5860,5860,0
|
|
20241021,151800,14491600,5860,5840,5860,5840,2
|
|
20241021,151700,14479900,5860,5860,5860,5860,0
|
|
20241021,151600,14479900,5860,5860,5860,5860,0
|
|
20241021,151500,14479900,5860,5840,5860,5840,5
|
|
20241021,151400,14450680,5860,5850,5860,5840,55
|
|
20241021,151300,14128950,5860,5860,5860,5860,0
|
|
20241021,151200,14128950,5860,5860,5860,5860,0
|
|
20241021,151100,14128950,5860,5860,5860,5860,0
|
|
20241021,151000,14128950,5860,5860,5860,5860,0
|
|
20241021,150900,14128950,5860,5860,5860,5860,0
|
|
20241021,150800,14128950,5860,5860,5860,5860,0
|
|
20241021,150700,14128950,5860,5860,5860,5860,0
|
|
20241021,150600,14128950,5860,5860,5860,5860,0
|
|
20241021,150500,14128950,5860,5860,5860,5860,0
|
|
20241021,150400,14128950,5860,5860,5860,5860,0
|
|
20241021,150300,14128950,5860,5860,5860,5860,0
|
|
20241021,150200,14128950,5860,5860,5860,5860,0
|
|
20241021,150100,14128950,5860,5860,5860,5860,0
|
|
20241021,150000,14128950,5860,5860,5860,5860,0
|
|
20241021,145900,14128950,5860,5860,5860,5860,0
|
|
20241021,145800,14128950,5860,5860,5860,5860,0
|
|
20241021,145700,14128950,5860,5860,5860,5860,0
|
|
20241021,145600,14128950,5860,5860,5860,5860,0
|
|
20241021,145500,14128950,5860,5860,5860,5860,0
|
|
20241021,145400,14128950,5860,5860,5860,5860,0
|
|
20241021,145300,14128950,5860,5860,5860,5840,12
|
|
20241021,145200,14058650,5860,5860,5860,5860,0
|
|
20241021,145100,14058650,5860,5860,5860,5860,0
|
|
20241021,145000,14058650,5860,5860,5860,5860,0
|
|
20241021,144900,14058650,5860,5860,5860,5860,0
|
|
20241021,144800,14058650,5860,5850,5860,5840,53
|
|
20241021,144700,13748730,5860,5860,5860,5860,0
|
|
20241021,144600,13748730,5860,5860,5860,5860,0
|
|
20241021,144500,13748730,5860,5860,5860,5860,0
|
|
20241021,144400,13748730,5860,5860,5860,5860,50
|
|
20241021,144300,13455730,5860,5860,5860,5860,0
|
|
20241021,144200,13455730,5860,5860,5860,5860,0
|
|
20241021,144100,13455730,5860,5860,5860,5860,0
|
|
20241021,144000,13455730,5860,5860,5860,5860,0
|
|
20241021,143900,13455730,5860,5860,5860,5860,0
|
|
20241021,143800,13455730,5860,5860,5860,5860,6
|
|
20241021,143700,13420570,5860,5860,5860,5860,0
|
|
20241021,143600,13420570,5860,5860,5860,5860,0
|
|
20241021,143500,13420570,5860,5860,5860,5860,0
|
|
20241021,143400,13420570,5860,5860,5860,5860,0
|
|
20241021,143300,13420570,5860,5860,5860,5860,1
|
|
20241021,143200,13414710,5850,5850,5850,5850,0
|
|
20241021,143100,13414710,5850,5850,5850,5850,0
|
|
20241021,143000,13414710,5850,5850,5850,5850,1
|
|
20241021,142900,13408860,5850,5850,5850,5850,0
|
|
20241021,142800,13408860,5850,5850,5850,5850,0
|
|
20241021,142700,13408860,5850,5850,5850,5850,0
|
|
20241021,142600,13408860,5850,5850,5850,5850,0
|
|
20241021,142500,13408860,5850,5850,5850,5850,0
|
|
20241021,142400,13408860,5850,5850,5850,5850,0
|
|
20241021,142300,13408860,5850,5850,5850,5850,0
|
|
20241021,142200,13408860,5850,5850,5850,5850,0
|
|
20241021,142100,13408860,5850,5850,5850,5850,0
|
|
20241021,142000,13408860,5850,5850,5850,5850,0
|
|
20241021,141900,13408860,5850,5850,5850,5850,0
|
|
20241021,141800,13408860,5850,5850,5850,5850,1
|
|
20241021,141700,13403010,5860,5860,5860,5860,0
|
|
20241021,141600,13403010,5860,5860,5860,5860,0
|
|
20241021,141500,13403010,5860,5860,5860,5860,0
|
|
20241021,141400,13403010,5860,5860,5860,5860,0
|
|
20241021,141300,13403010,5860,5860,5860,5860,0
|
|
20241021,141200,13403010,5860,5860,5860,5860,0
|
|
20241021,141100,13403010,5860,5860,5860,5860,2
|
|
20241021,141000,13391290,5850,5850,5850,5850,0
|
|
20241021,140900,13391290,5850,5850,5850,5850,0
|
|
20241021,140800,13391290,5850,5850,5850,5850,0
|
|
20241021,140700,13391290,5850,5850,5850,5850,0
|
|
20241021,140600,13391290,5850,5850,5850,5850,89
|
|
20241021,140500,12870640,5850,5850,5850,5850,0
|
|
20241021,140400,12870640,5850,5850,5850,5850,1
|
|
20241021,140300,12864790,5830,5830,5830,5830,0
|
|
20241021,140200,12864790,5830,5830,5830,5830,0
|
|
20241021,140100,12864790,5830,5830,5830,5830,0
|
|
20241021,140000,12864790,5830,5830,5830,5830,0
|
|
20241021,135900,12864790,5830,5830,5830,5830,0
|
|
20241021,135800,12864790,5830,5830,5830,5830,0
|
|
20241021,135700,12864790,5830,5830,5830,5830,0
|
|
20241021,135600,12864790,5830,5830,5830,5830,1
|
|
20241021,135500,12858960,5850,5850,5850,5850,0
|
|
20241021,135400,12858960,5850,5850,5850,5850,0
|
|
20241021,135300,12858960,5850,5850,5850,5850,0
|
|
20241021,135200,12858960,5850,5850,5850,5850,0
|
|
20241021,135100,12858960,5850,5850,5850,5850,0
|
|
20241021,135000,12858960,5850,5850,5850,5850,0
|
|
20241021,134900,12858960,5850,5850,5850,5850,0
|
|
20241021,134800,12858960,5850,5850,5850,5850,0
|
|
20241021,134700,12858960,5850,5850,5850,5850,0
|
|
20241021,134600,12858960,5850,5850,5850,5850,0
|
|
20241021,134500,12858960,5850,5850,5850,5850,1
|
|
20241021,134400,12853110,5850,5850,5850,5850,0
|
|
20241021,134300,12853110,5850,5850,5850,5850,0
|
|
20241021,134200,12853110,5850,5850,5850,5850,0
|
|
20241021,134100,12853110,5850,5850,5850,5850,0
|
|
20241021,134000,12853110,5850,5850,5850,5850,0
|
|
20241021,133900,12853110,5850,5850,5850,5850,0
|
|
20241021,133800,12853110,5850,5850,5850,5850,0
|
|
20241021,133700,12853110,5850,5840,5850,5840,8
|
|
20241021,133600,12806380,5840,5840,5840,5840,0
|
|
20241021,133500,12806380,5840,5840,5840,5840,0
|
|
20241021,133400,12806380,5840,5840,5840,5840,0
|
|
20241021,133300,12806380,5840,5840,5840,5840,0
|
|
20241021,133200,12806380,5840,5840,5840,5840,0
|
|
20241021,133100,12806380,5840,5840,5840,5840,0
|
|
20241021,133000,12806380,5840,5840,5840,5840,0
|
|
20241021,132900,12806380,5840,5840,5840,5840,0
|
|
20241021,132800,12806380,5840,5840,5840,5840,0
|
|
20241021,132700,12806380,5840,5840,5840,5840,0
|
|
20241021,132600,12806380,5840,5840,5840,5840,0
|
|
20241021,132500,12806380,5840,5840,5840,5840,0
|
|
20241021,132400,12806380,5840,5840,5840,5840,0
|
|
20241021,132300,12806380,5840,5840,5840,5840,0
|
|
20241021,132200,12806380,5840,5840,5840,5840,0
|
|
20241021,132100,12806380,5840,5840,5840,5840,0
|
|
20241021,132000,12806380,5840,5840,5840,5840,0
|
|
20241021,131900,12806380,5840,5840,5840,5840,0
|
|
20241021,131800,12806380,5840,5850,5850,5840,30
|
|
20241021,131700,12630910,5850,5850,5850,5850,0
|
|
20241021,131600,12630910,5850,5850,5850,5850,0
|
|
20241021,131500,12630910,5850,5850,5850,5850,0
|
|
20241021,131400,12630910,5850,5850,5850,5850,0
|
|
20241021,131300,12630910,5850,5850,5850,5850,0
|
|
20241021,131200,12630910,5850,5850,5850,5850,0
|
|
20241021,131100,12630910,5850,5850,5850,5850,0
|
|
20241021,131000,12630910,5850,5850,5850,5850,0
|
|
20241021,130900,12630910,5850,5850,5850,5850,0
|
|
20241021,130800,12630910,5850,5850,5850,5850,0
|
|
20241021,130700,12630910,5850,5850,5850,5850,96
|
|
20241021,130600,12069310,5850,5850,5850,5850,0
|
|
20241021,130500,12069310,5850,5850,5850,5850,0
|
|
20241021,130400,12069310,5850,5850,5850,5850,0
|
|
20241021,130300,12069310,5850,5850,5850,5850,0
|
|
20241021,130200,12069310,5850,5850,5850,5850,0
|
|
20241021,130100,12069310,5850,5850,5850,5850,0
|
|
20241021,130000,12069310,5850,5850,5850,5850,0
|
|
20241021,125900,12069310,5850,5850,5850,5850,0
|
|
20241021,125800,12069310,5850,5850,5850,5850,0
|
|
20241021,125700,12069310,5850,5850,5850,5850,0
|
|
20241021,125600,12069310,5850,5850,5850,5850,0
|
|
20241021,125500,12069310,5850,5850,5850,5850,0
|
|
20241021,125400,12069310,5850,5850,5850,5850,0
|
|
20241021,125300,12069310,5850,5850,5850,5850,0
|
|
20241021,125200,12069310,5850,5850,5850,5850,0
|
|
20241021,125100,12069310,5850,5850,5850,5850,0
|
|
20241021,125000,12069310,5850,5850,5850,5850,0
|
|
20241021,124900,12069310,5850,5850,5850,5850,50
|
|
20241021,124800,11776810,5820,5820,5820,5820,0
|
|
20241021,124700,11776810,5820,5820,5820,5820,0
|
|
20241021,124600,11776810,5820,5820,5820,5820,0
|
|
20241021,124500,11776810,5820,5820,5820,5820,0
|
|
20241021,124400,11776810,5820,5820,5820,5820,0
|
|
20241021,124300,11776810,5820,5840,5860,5820,267
|
|
20241021,124200,10219110,5840,5840,5840,5840,0
|
|
20241021,124100,10219110,5840,5820,5840,5820,350
|
|
20241021,124000,8181280,5800,5800,5800,5800,0
|
|
20241021,123900,8181280,5800,5800,5800,5800,0
|
|
20241021,123800,8181280,5800,5800,5800,5800,0
|
|
20241021,123700,8181280,5800,5800,5800,5800,0
|
|
20241021,123600,8181280,5800,5800,5800,5800,0
|
|
20241021,123500,8181280,5800,5800,5800,5800,0
|
|
20241021,123400,8181280,5800,5800,5800,5800,0
|
|
20241021,123300,8181280,5800,5800,5800,5800,0
|
|
20241021,123200,8181280,5800,5800,5800,5800,0
|
|
20241021,123100,8181280,5800,5800,5800,5800,0
|
|
20241021,123000,8181280,5800,5800,5800,5800,0
|
|
20241021,122900,8181280,5800,5800,5800,5800,0
|
|
20241021,122800,8181280,5800,5800,5800,5800,1
|
|
20241021,122700,8175480,5800,5800,5800,5800,0
|
|
20241021,122600,8175480,5800,5800,5800,5800,0
|
|
20241021,122500,8175480,5800,5800,5800,5800,0
|
|
20241021,122400,8175480,5800,5800,5800,5800,0
|
|
20241021,122300,8175480,5800,5800,5800,5800,0
|
|
20241021,122200,8175480,5800,5800,5800,5800,0
|
|
20241021,122100,8175480,5800,5800,5800,5800,0
|
|
20241021,122000,8175480,5800,5800,5800,5800,1
|
|
20241021,121900,8169680,5810,5810,5810,5810,0
|
|
20241021,121800,8169680,5810,5810,5810,5810,0
|
|
20241021,121700,8169680,5810,5810,5810,5810,0
|
|
20241021,121600,8169680,5810,5810,5810,5810,0
|
|
20241021,121500,8169680,5810,5810,5810,5810,0
|
|
20241021,121400,8169680,5810,5810,5810,5810,0
|
|
20241021,121300,8169680,5810,5810,5810,5810,0
|
|
20241021,121200,8169680,5810,5810,5810,5810,0
|
|
20241021,121100,8169680,5810,5810,5810,5810,0
|
|
20241021,121000,8169680,5810,5810,5810,5810,0
|
|
20241021,120900,8169680,5810,5810,5810,5810,0
|
|
20241021,120800,8169680,5810,5810,5810,5810,0
|
|
20241021,120700,8169680,5810,5810,5810,5810,0
|
|
20241021,120600,8169680,5810,5810,5810,5810,0
|
|
20241021,120500,8169680,5810,5810,5810,5810,0
|
|
20241021,120400,8169680,5810,5810,5810,5810,0
|
|
20241021,120300,8169680,5810,5810,5810,5810,0
|
|
20241021,120200,8169680,5810,5810,5810,5810,0
|
|
20241021,120100,8169680,5810,5810,5810,5810,2
|
|
20241021,120000,8158060,5800,5800,5800,5800,2
|
|
20241021,115900,8146460,5810,5810,5810,5810,0
|
|
20241021,115800,8146460,5810,5810,5810,5810,0
|
|
20241021,115700,8146460,5810,5810,5810,5810,0
|
|
20241021,115600,8146460,5810,5810,5810,5810,0
|
|
20241021,115500,8146460,5810,5810,5810,5810,0
|
|
20241021,115400,8146460,5810,5810,5810,5810,0
|
|
20241021,115300,8146460,5810,5810,5810,5810,0
|
|
20241021,115200,8146460,5810,5810,5810,5810,0
|
|
20241021,115100,8146460,5810,5810,5810,5810,0
|
|
20241021,115000,8146460,5810,5810,5810,5810,0
|
|
20241021,114900,8146460,5810,5810,5810,5810,0
|
|
20241021,114800,8146460,5810,5810,5810,5810,0
|
|
20241021,114700,8146460,5810,5810,5810,5810,2
|
|
20241021,114600,8134840,5810,5810,5810,5810,0
|
|
20241021,114500,8134840,5810,5810,5810,5810,0
|
|
20241021,114400,8134840,5810,5810,5810,5810,0
|
|
20241021,114300,8134840,5810,5810,5810,5810,0
|
|
20241021,114200,8134840,5810,5810,5810,5810,12
|
|
20241021,114100,8065120,5820,5820,5820,5820,1
|
|
20241021,114000,8059300,5820,5820,5820,5820,0
|
|
20241021,113900,8059300,5820,5820,5820,5820,0
|
|
20241021,113800,8059300,5820,5820,5820,5820,0
|
|
20241021,113700,8059300,5820,5820,5820,5820,0
|
|
20241021,113600,8059300,5820,5820,5820,5820,0
|
|
20241021,113500,8059300,5820,5820,5820,5820,0
|
|
20241021,113400,8059300,5820,5820,5820,5820,0
|
|
20241021,113300,8059300,5820,5820,5820,5820,0
|
|
20241021,113200,8059300,5820,5820,5820,5820,1
|
|
20241021,113100,8053480,5810,5810,5810,5810,0
|
|
20241021,113000,8053480,5810,5810,5810,5810,56
|
|
20241021,112900,7728120,5810,5810,5810,5810,6
|
|
20241021,112800,7693260,5810,5810,5810,5810,0
|
|
20241021,112700,7693260,5810,5810,5810,5810,3
|
|
20241021,112600,7675830,5810,5810,5810,5810,0
|
|
20241021,112500,7675830,5810,5810,5810,5810,0
|
|
20241021,112400,7675830,5810,5810,5810,5810,1
|
|
20241021,112300,7670020,5810,5810,5810,5810,3
|
|
20241021,112200,7652590,5820,5820,5820,5820,0
|
|
20241021,112100,7652590,5820,5820,5820,5820,0
|
|
20241021,112000,7652590,5820,5820,5820,5820,0
|
|
20241021,111900,7652590,5820,5820,5820,5820,0
|
|
20241021,111800,7652590,5820,5810,5820,5810,2
|
|
20241021,111700,7640960,5800,5800,5800,5800,0
|
|
20241021,111600,7640960,5800,5830,5830,5800,386
|
|
20241021,111500,5400580,5840,5840,5840,5840,0
|
|
20241021,111400,5400580,5840,5840,5840,5840,0
|
|
20241021,111300,5400580,5840,5840,5840,5840,0
|
|
20241021,111200,5400580,5840,5840,5840,5840,0
|
|
20241021,111100,5400580,5840,5840,5840,5840,5
|
|
20241021,111000,5371380,5840,5840,5840,5840,0
|
|
20241021,110900,5371380,5840,5840,5840,5840,0
|
|
20241021,110800,5371380,5840,5840,5840,5840,0
|
|
20241021,110700,5371380,5840,5840,5840,5840,0
|
|
20241021,110600,5371380,5840,5840,5840,5840,0
|
|
20241021,110500,5371380,5840,5840,5840,5840,0
|
|
20241021,110400,5371380,5840,5840,5840,5840,0
|
|
20241021,110300,5371380,5840,5840,5840,5840,0
|
|
20241021,110200,5371380,5840,5840,5840,5840,0
|
|
20241021,110100,5371380,5840,5840,5840,5840,0
|
|
20241021,110000,5371380,5840,5840,5840,5840,0
|
|
20241021,105900,5371380,5840,5840,5840,5840,0
|
|
20241021,105800,5371380,5840,5840,5840,5840,0
|
|
20241021,105700,5371380,5840,5840,5840,5840,0
|
|
20241021,105600,5371380,5840,5840,5840,5840,0
|
|
20241021,105500,5371380,5840,5840,5840,5840,0
|
|
20241021,105400,5371380,5840,5840,5840,5840,0
|
|
20241021,105300,5371380,5840,5840,5840,5840,0
|
|
20241021,105200,5371380,5840,5840,5840,5840,0
|
|
20241021,105100,5371380,5840,5840,5840,5840,0
|
|
20241021,105000,5371380,5840,5840,5840,5840,0
|
|
20241021,104900,5371380,5840,5840,5840,5840,0
|
|
20241021,104800,5371380,5840,5840,5840,5840,0
|
|
20241021,104700,5371380,5840,5840,5840,5840,0
|
|
20241021,104600,5371380,5840,5840,5840,5840,0
|
|
20241021,104500,5371380,5840,5840,5840,5840,0
|
|
20241021,104400,5371380,5840,5840,5840,5840,0
|
|
20241021,104300,5371380,5840,5840,5840,5840,0
|
|
20241021,104200,5371380,5840,5840,5840,5840,0
|
|
20241021,104100,5371380,5840,5840,5840,5840,0
|
|
20241021,104000,5371380,5840,5840,5840,5840,0
|
|
20241021,103900,5371380,5840,5840,5840,5840,0
|
|
20241021,103800,5371380,5840,5840,5840,5840,0
|
|
20241021,103700,5371380,5840,5840,5840,5840,3
|
|
20241021,103600,5353860,5840,5840,5840,5840,0
|
|
20241021,103500,5353860,5840,5840,5840,5840,0
|
|
20241021,103400,5353860,5840,5840,5840,5840,0
|
|
20241021,103300,5353860,5840,5840,5840,5840,0
|
|
20241021,103200,5353860,5840,5840,5840,5840,0
|
|
20241021,103100,5353860,5840,5840,5840,5840,0
|
|
20241021,103000,5353860,5840,5840,5840,5840,0
|
|
20241021,102900,5353860,5840,5840,5840,5840,0
|
|
20241021,102800,5353860,5840,5840,5840,5840,1
|
|
20241021,102700,5348020,5810,5810,5810,5810,0
|
|
20241021,102600,5348020,5810,5810,5810,5810,0
|
|
20241021,102500,5348020,5810,5810,5810,5810,0
|
|
20241021,102400,5348020,5810,5810,5810,5810,0
|
|
20241021,102300,5348020,5810,5810,5810,5810,0
|
|
20241021,102200,5348020,5810,5810,5810,5810,0
|
|
20241021,102100,5348020,5810,5810,5810,5810,0
|
|
20241021,102000,5348020,5810,5810,5810,5810,15
|
|
20241021,101900,5260870,5840,5840,5840,5840,0
|
|
20241021,101800,5260870,5840,5840,5840,5840,3
|
|
20241021,101700,5243350,5810,5810,5810,5810,0
|
|
20241021,101600,5243350,5810,5810,5810,5810,0
|
|
20241021,101500,5243350,5810,5810,5810,5810,0
|
|
20241021,101400,5243350,5810,5810,5810,5810,0
|
|
20241021,101300,5243350,5810,5810,5810,5810,0
|
|
20241021,101200,5243350,5810,5810,5810,5810,0
|
|
20241021,101100,5243350,5810,5810,5810,5810,0
|
|
20241021,101000,5243350,5810,5810,5810,5810,0
|
|
20241021,100900,5243350,5810,5830,5830,5810,201
|
|
20241021,100800,4071580,5830,5830,5830,5830,0
|
|
20241021,100700,4071580,5830,5830,5830,5830,0
|
|
20241021,100600,4071580,5830,5830,5830,5830,0
|
|
20241021,100500,4071580,5830,5830,5830,5830,2
|
|
20241021,100400,4059920,5800,5800,5800,5800,10
|
|
20241021,100300,4001920,5810,5830,5830,5810,228
|
|
20241021,100200,2675380,5850,5850,5850,5850,0
|
|
20241021,100100,2675380,5850,5850,5850,5850,4
|
|
20241021,100000,2651980,5840,5840,5840,5840,0
|
|
20241021,095900,2651980,5840,5840,5840,5840,0
|
|
20241021,095800,2651980,5840,5850,5850,5840,4
|
|
20241021,095700,2628600,5870,5870,5870,5870,0
|
|
20241021,095600,2628600,5870,5870,5870,5870,0
|
|
20241021,095500,2628600,5870,5870,5870,5870,1
|
|
20241021,095400,2622730,5860,5860,5860,5860,0
|
|
20241021,095300,2622730,5860,5860,5860,5860,0
|
|
20241021,095200,2622730,5860,5860,5860,5860,0
|
|
20241021,095100,2622730,5860,5860,5860,5860,0
|
|
20241021,095000,2622730,5860,5860,5860,5860,0
|
|
20241021,094900,2622730,5860,5860,5860,5860,2
|
|
20241021,094800,2611010,5840,5880,5880,5840,211
|
|
20241021,094700,1371190,5890,5890,5890,5890,0
|
|
20241021,094600,1371190,5890,5890,5890,5890,1
|
|
20241021,094500,1365300,5890,5890,5890,5890,4
|
|
20241021,094400,1341740,5880,5880,5880,5880,0
|
|
20241021,094300,1341740,5880,5880,5880,5880,0
|
|
20241021,094200,1341740,5880,5880,5880,5880,0
|
|
20241021,094100,1341740,5880,5890,5890,5880,16
|
|
20241021,094000,1247520,5880,5880,5880,5880,0
|
|
20241021,093900,1247520,5880,5880,5880,5880,0
|
|
20241021,093800,1247520,5880,5880,5880,5880,0
|
|
20241021,093700,1247520,5880,5880,5880,5880,0
|
|
20241021,093600,1247520,5880,5880,5880,5880,0
|
|
20241021,093500,1247520,5880,5880,5880,5880,0
|
|
20241021,093400,1247520,5880,5880,5880,5880,0
|
|
20241021,093300,1247520,5880,5880,5880,5880,0
|
|
20241021,093200,1247520,5880,5880,5880,5880,0
|
|
20241021,093100,1247520,5880,5880,5880,5880,0
|
|
20241021,093000,1247520,5880,5880,5880,5880,23
|
|
20241021,092900,1112280,5880,5880,5880,5880,0
|
|
20241021,092800,1112280,5880,5880,5880,5880,28
|
|
20241021,092700,947640,5880,5880,5880,5880,0
|
|
20241021,092600,947640,5880,5880,5880,5880,0
|
|
20241021,092500,947640,5880,5880,5880,5880,0
|
|
20241021,092400,947640,5880,5890,5890,5880,56
|
|
20241021,092300,617880,5890,5890,5890,5890,0
|
|
20241021,092200,617880,5890,5890,5890,5890,33
|
|
20241021,092100,423510,5890,5890,5890,5890,0
|
|
20241021,092000,423510,5890,5890,5890,5890,0
|
|
20241021,091900,423510,5890,5890,5890,5890,0
|
|
20241021,091800,423510,5890,5890,5890,5890,0
|
|
20241021,091700,423510,5890,5890,5890,5890,0
|
|
20241021,091600,423510,5890,5890,5890,5890,0
|
|
20241021,091500,423510,5890,5890,5890,5890,0
|
|
20241021,091400,423510,5890,5890,5890,5890,1
|
|
20241021,091300,417620,5880,5880,5880,5880,0
|
|
20241021,091200,417620,5880,5880,5880,5880,0
|
|
20241021,091100,417620,5880,5880,5880,5880,0
|
|
20241021,091000,417620,5880,5880,5880,5880,0
|
|
20241021,090900,417620,5880,5880,5890,5880,70
|
|
20241021,090800,5880,5880,5880,5880,5880,1
|
|
20241021,090700,0,5840,5840,5840,5840,0
|
|
20241021,090600,0,5840,5840,5840,5840,0
|
|
20241021,090500,0,5840,5840,5840,5840,0
|
|
20241021,090400,0,5840,5840,5840,5840,0
|
|
20241021,090300,0,5840,5840,5840,5840,0
|
|
20241021,090200,0,5840,5840,5840,5840,0
|
|
20241021,090100,0,5840,5840,5840,5840,0
|
|
20241021,090000,0,5840,5840,5840,5840,0
|