589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,184600,28774900,5830,5830,5830,5830,345
|
|
20241022,184500,28774900,5830,5830,5830,5830,0
|
|
20241022,184400,28774900,5830,5830,5830,5830,0
|
|
20241022,184300,28774900,5830,5830,5830,5830,0
|
|
20241022,184200,28774900,5830,5830,5830,5830,0
|
|
20241022,184100,28774900,5830,5830,5830,5830,0
|
|
20241022,184000,28774900,5830,5830,5830,5830,0
|
|
20241022,183900,28774900,5830,5830,5830,5830,0
|
|
20241022,183800,28774900,5830,5830,5830,5830,0
|
|
20241022,183700,28774900,5830,5830,5830,5830,0
|
|
20241022,183600,28774900,5830,5830,5830,5830,0
|
|
20241022,183500,28774900,5830,5830,5830,5830,0
|
|
20241022,183400,28774900,5830,5830,5830,5830,0
|
|
20241022,183300,28774900,5830,5830,5830,5830,0
|
|
20241022,183200,28774900,5830,5830,5830,5830,0
|
|
20241022,183100,28774900,5830,5830,5830,5830,0
|
|
20241022,183000,28774900,5830,5830,5830,5830,0
|
|
20241022,182900,28774900,5830,5830,5830,5830,0
|
|
20241022,182800,28774900,5830,5830,5830,5830,0
|
|
20241022,182700,28774900,5830,5830,5830,5830,0
|
|
20241022,182600,28774900,5830,5830,5830,5830,0
|
|
20241022,182500,28774900,5830,5830,5830,5830,0
|
|
20241022,182400,28774900,5830,5830,5830,5830,0
|
|
20241022,182300,28774900,5830,5830,5830,5830,0
|
|
20241022,182200,28774900,5830,5830,5830,5830,0
|
|
20241022,182100,28774900,5830,5830,5830,5830,0
|
|
20241022,182000,28774900,5830,5830,5830,5830,0
|
|
20241022,181900,28774900,5830,5830,5830,5830,0
|
|
20241022,181800,28774900,5830,5830,5830,5830,0
|
|
20241022,181700,28774900,5830,5830,5830,5830,0
|
|
20241022,181600,28774900,5830,5830,5830,5830,345
|
|
20241022,181500,28774900,5830,5830,5830,5830,0
|
|
20241022,181400,28774900,5830,5830,5830,5830,0
|
|
20241022,181300,28774900,5830,5830,5830,5830,0
|
|
20241022,181200,28774900,5830,5830,5830,5830,0
|
|
20241022,181100,28774900,5830,5830,5830,5830,0
|
|
20241022,181000,28774900,5830,5830,5830,5830,0
|
|
20241022,180900,28774900,5830,5830,5830,5830,0
|
|
20241022,180800,28774900,5830,5830,5830,5830,0
|
|
20241022,180700,28774900,5830,5830,5830,5830,0
|
|
20241022,180600,28774900,5830,5830,5830,5830,0
|
|
20241022,180500,28774900,5830,5830,5830,5830,0
|
|
20241022,180400,28774900,5830,5830,5830,5830,0
|
|
20241022,180300,28774900,5830,5830,5830,5830,0
|
|
20241022,180200,28774900,5830,5830,5830,5830,0
|
|
20241022,180100,28774900,5830,5830,5830,5830,0
|
|
20241022,180000,28774900,5830,5830,5830,5830,0
|
|
20241022,175900,28774900,5830,5830,5830,5830,0
|
|
20241022,175800,28774900,5830,5830,5830,5830,0
|
|
20241022,175700,28774900,5830,5830,5830,5830,0
|
|
20241022,175600,28774900,5830,5830,5830,5830,0
|
|
20241022,175500,28774900,5830,5830,5830,5830,0
|
|
20241022,175400,28774900,5830,5830,5830,5830,0
|
|
20241022,175300,28774900,5830,5830,5830,5830,0
|
|
20241022,175200,28774900,5830,5830,5830,5830,0
|
|
20241022,175100,28774900,5830,5830,5830,5830,0
|
|
20241022,175000,28774900,5830,5830,5830,5830,0
|
|
20241022,174900,28774900,5830,5830,5830,5830,0
|
|
20241022,174800,28774900,5830,5830,5830,5830,0
|
|
20241022,174700,28774900,5830,5830,5830,5830,0
|
|
20241022,174600,28774900,5830,5830,5830,5830,345
|
|
20241022,174500,28774900,5830,5830,5830,5830,0
|
|
20241022,174400,28774900,5830,5830,5830,5830,0
|
|
20241022,174300,28774900,5830,5830,5830,5830,0
|
|
20241022,174200,28774900,5830,5830,5830,5830,0
|
|
20241022,174100,28774900,5830,5830,5830,5830,0
|
|
20241022,174000,28774900,5830,5830,5830,5830,0
|
|
20241022,173900,28774900,5830,5830,5830,5830,0
|
|
20241022,173800,28774900,5830,5830,5830,5830,0
|
|
20241022,173700,28774900,5830,5830,5830,5830,0
|
|
20241022,173600,28774900,5830,5830,5830,5830,0
|
|
20241022,173500,28774900,5830,5830,5830,5830,0
|
|
20241022,173400,28774900,5830,5830,5830,5830,0
|
|
20241022,173300,28774900,5830,5830,5830,5830,0
|
|
20241022,173200,28774900,5830,5830,5830,5830,0
|
|
20241022,173100,28774900,5830,5830,5830,5830,0
|
|
20241022,173000,28774900,5830,5830,5830,5830,0
|
|
20241022,172900,28774900,5830,5830,5830,5830,0
|
|
20241022,172800,28774900,5830,5830,5830,5830,0
|
|
20241022,172700,28774900,5830,5830,5830,5830,0
|
|
20241022,172600,28774900,5830,5830,5830,5830,0
|
|
20241022,172500,28774900,5830,5830,5830,5830,0
|
|
20241022,172400,28774900,5830,5830,5830,5830,0
|
|
20241022,172300,28774900,5830,5830,5830,5830,0
|
|
20241022,172200,28774900,5830,5830,5830,5830,0
|
|
20241022,172100,28774900,5830,5830,5830,5830,0
|
|
20241022,172000,28774900,5830,5830,5830,5830,0
|
|
20241022,171900,28774900,5830,5830,5830,5830,0
|
|
20241022,171800,28774900,5830,5830,5830,5830,0
|
|
20241022,171700,28774900,5830,5830,5830,5830,0
|
|
20241022,171600,28774900,5830,5830,5830,5830,345
|
|
20241022,171500,28774900,5830,5830,5830,5830,0
|
|
20241022,171400,28774900,5830,5830,5830,5830,0
|
|
20241022,171300,28774900,5830,5830,5830,5830,0
|
|
20241022,171200,28774900,5830,5830,5830,5830,0
|
|
20241022,171100,28774900,5830,5830,5830,5830,0
|
|
20241022,171000,28774900,5830,5830,5830,5830,0
|
|
20241022,170900,28774900,5830,5830,5830,5830,0
|
|
20241022,170800,28774900,5830,5830,5830,5830,0
|
|
20241022,170700,28774900,5830,5830,5830,5830,0
|
|
20241022,170600,28774900,5830,5830,5830,5830,0
|
|
20241022,170500,28774900,5830,5830,5830,5830,0
|
|
20241022,170400,28774900,5830,5830,5830,5830,0
|
|
20241022,170300,28774900,5830,5830,5830,5830,0
|
|
20241022,170200,28774900,5830,5830,5830,5830,0
|
|
20241022,170100,28774900,5830,5830,5830,5830,0
|
|
20241022,170000,28774900,5830,5830,5830,5830,0
|
|
20241022,165900,28774900,5830,5830,5830,5830,0
|
|
20241022,165800,28774900,5830,5830,5830,5830,0
|
|
20241022,165700,28774900,5830,5830,5830,5830,0
|
|
20241022,165600,28774900,5830,5830,5830,5830,0
|
|
20241022,165500,28774900,5830,5830,5830,5830,0
|
|
20241022,165400,28774900,5830,5830,5830,5830,0
|
|
20241022,165300,28774900,5830,5830,5830,5830,0
|
|
20241022,165200,28774900,5830,5830,5830,5830,0
|
|
20241022,165100,28774900,5830,5830,5830,5830,0
|
|
20241022,165000,28774900,5830,5830,5830,5830,0
|
|
20241022,164900,28774900,5830,5830,5830,5830,0
|
|
20241022,164800,28774900,5830,5830,5830,5830,0
|
|
20241022,164700,28774900,5830,5830,5830,5830,0
|
|
20241022,164600,28774900,5830,5830,5830,5830,345
|
|
20241022,164500,28774900,5830,5830,5830,5830,0
|
|
20241022,164400,28774900,5830,5830,5830,5830,0
|
|
20241022,164300,28774900,5830,5830,5830,5830,0
|
|
20241022,164200,28774900,5830,5830,5830,5830,0
|
|
20241022,164100,28774900,5830,5830,5830,5830,0
|
|
20241022,164000,28774900,5830,5830,5830,5830,0
|
|
20241022,163900,28774900,5830,5830,5830,5830,0
|
|
20241022,163800,28774900,5830,5830,5830,5830,0
|
|
20241022,163700,28774900,5830,5830,5830,5830,0
|
|
20241022,163600,28774900,5830,5830,5830,5830,0
|
|
20241022,163500,28774900,5830,5830,5830,5830,0
|
|
20241022,163400,28774900,5830,5830,5830,5830,0
|
|
20241022,163300,28774900,5830,5830,5830,5830,0
|
|
20241022,163200,28774900,5830,5830,5830,5830,0
|
|
20241022,163100,28774900,5830,5830,5830,5830,0
|
|
20241022,163000,28774900,5830,5830,5830,5830,0
|
|
20241022,162900,28774900,5830,5830,5830,5830,0
|
|
20241022,162800,28774900,5830,5830,5830,5830,0
|
|
20241022,162700,28774900,5830,5830,5830,5830,0
|
|
20241022,162600,28774900,5830,5830,5830,5830,0
|
|
20241022,162500,28774900,5830,5830,5830,5830,0
|
|
20241022,162400,28774900,5830,5830,5830,5830,0
|
|
20241022,162300,28774900,5830,5830,5830,5830,0
|
|
20241022,162200,28774900,5830,5830,5830,5830,0
|
|
20241022,162100,28774900,5830,5830,5830,5830,0
|
|
20241022,162000,28774900,5830,5830,5830,5830,0
|
|
20241022,161900,28774900,5830,5830,5830,5830,0
|
|
20241022,161800,28774900,5830,5830,5830,5830,0
|
|
20241022,161700,28774900,5830,5830,5830,5830,0
|
|
20241022,161600,28774900,5830,5830,5830,5830,345
|
|
20241022,161500,28774900,5830,5830,5830,5830,0
|
|
20241022,161400,28774900,5830,5830,5830,5830,0
|
|
20241022,161300,28774900,5830,5830,5830,5830,0
|
|
20241022,161200,28774900,5830,5830,5830,5830,0
|
|
20241022,161100,28774900,5830,5830,5830,5830,0
|
|
20241022,161000,28774900,5830,5830,5830,5830,0
|
|
20241022,160900,28774900,5830,5830,5830,5830,0
|
|
20241022,160800,28774900,5830,5830,5830,5830,0
|
|
20241022,160700,28774900,5830,5830,5830,5830,0
|
|
20241022,160600,28774900,5830,5830,5830,5830,0
|
|
20241022,160500,28774900,5830,5830,5830,5830,0
|
|
20241022,160400,28774900,5830,5830,5830,5830,0
|
|
20241022,160300,28774900,5830,5830,5830,5830,0
|
|
20241022,160200,28774900,5830,5830,5830,5830,0
|
|
20241022,160100,28774900,5830,5830,5830,5830,0
|
|
20241022,160000,28774900,5830,5830,5830,5830,0
|
|
20241022,155900,28774900,5830,5830,5830,5830,0
|
|
20241022,155800,28774900,5830,5830,5830,5830,0
|
|
20241022,155700,28774900,5830,5830,5830,5830,0
|
|
20241022,155600,28774900,5830,5830,5830,5830,0
|
|
20241022,155500,28774900,5830,5830,5830,5830,0
|
|
20241022,155400,28774900,5830,5830,5830,5830,0
|
|
20241022,155300,28774900,5830,5830,5830,5830,0
|
|
20241022,155200,28774900,5830,5830,5830,5830,0
|
|
20241022,155100,28774900,5830,5830,5830,5830,0
|
|
20241022,155000,28774900,5830,5830,5830,5830,0
|
|
20241022,154900,28774900,5830,5830,5830,5830,0
|
|
20241022,154800,28774900,5830,5830,5830,5830,0
|
|
20241022,154700,28774900,5830,5830,5830,5830,0
|
|
20241022,154600,28774900,5830,5830,5830,5830,345
|
|
20241022,154500,28774900,5830,5830,5830,5830,0
|
|
20241022,154400,28774900,5830,5830,5830,5830,0
|
|
20241022,154300,28774900,5830,5830,5830,5830,0
|
|
20241022,154200,28774900,5830,5830,5830,5830,0
|
|
20241022,154100,28774900,5830,5830,5830,5830,0
|
|
20241022,154000,28774900,5830,5830,5830,5830,0
|
|
20241022,153900,28774900,5830,5830,5830,5830,0
|
|
20241022,153800,28774900,5830,5830,5830,5830,0
|
|
20241022,153700,28774900,5830,5830,5830,5830,0
|
|
20241022,153600,28774900,5830,5830,5830,5830,0
|
|
20241022,153500,28774900,5830,5830,5830,5830,0
|
|
20241022,153400,28774900,5830,5830,5830,5830,0
|
|
20241022,153300,28774900,5830,5830,5830,5830,0
|
|
20241022,153200,28774900,5830,5830,5830,5830,0
|
|
20241022,153100,28774900,5830,5830,5830,5830,0
|
|
20241022,153000,28774900,5830,5830,5830,5830,345
|
|
20241022,152900,26763550,5820,5820,5820,5820,0
|
|
20241022,152800,26763550,5820,5820,5820,5820,0
|
|
20241022,152700,26763550,5820,5820,5820,5820,0
|
|
20241022,152600,26763550,5820,5820,5820,5820,0
|
|
20241022,152500,26763550,5820,5820,5820,5820,0
|
|
20241022,152400,26763550,5820,5820,5820,5820,0
|
|
20241022,152300,26763550,5820,5820,5820,5820,0
|
|
20241022,152200,26763550,5820,5820,5820,5820,0
|
|
20241022,152100,26763550,5820,5820,5820,5820,0
|
|
20241022,152000,26763550,5820,5820,5820,5820,0
|
|
20241022,151900,26763550,5820,5820,5820,5820,0
|
|
20241022,151800,26763550,5820,5820,5820,5820,1
|
|
20241022,151700,26757730,5830,5830,5830,5830,0
|
|
20241022,151600,26757730,5830,5830,5830,5830,0
|
|
20241022,151500,26757730,5830,5830,5830,5830,1
|
|
20241022,151400,26751900,5820,5820,5820,5820,67
|
|
20241022,151300,26361960,5820,5820,5820,5820,1
|
|
20241022,151200,26356140,5830,5830,5830,5830,1
|
|
20241022,151100,26350310,5810,5820,5820,5810,26
|
|
20241022,151000,26199140,5830,5830,5830,5830,0
|
|
20241022,150900,26199140,5830,5830,5830,5830,0
|
|
20241022,150800,26199140,5830,5830,5830,5830,0
|
|
20241022,150700,26199140,5830,5830,5830,5830,2
|
|
20241022,150600,26187480,5830,5830,5830,5830,0
|
|
20241022,150500,26187480,5830,5830,5830,5830,0
|
|
20241022,150400,26187480,5830,5830,5830,5830,1
|
|
20241022,150300,26181650,5820,5830,5830,5820,32
|
|
20241022,150200,25995400,5810,5810,5810,5810,3
|
|
20241022,150100,25977970,5830,5830,5830,5830,0
|
|
20241022,150000,25977970,5830,5830,5830,5830,1
|
|
20241022,145900,25972140,5820,5820,5820,5820,0
|
|
20241022,145800,25972140,5820,5820,5820,5820,0
|
|
20241022,145700,25972140,5820,5820,5820,5820,0
|
|
20241022,145600,25972140,5820,5820,5820,5820,0
|
|
20241022,145500,25972140,5820,5820,5820,5820,0
|
|
20241022,145400,25972140,5820,5820,5820,5820,0
|
|
20241022,145300,25972140,5820,5820,5820,5820,0
|
|
20241022,145200,25972140,5820,5820,5820,5820,0
|
|
20241022,145100,25972140,5820,5820,5820,5820,0
|
|
20241022,145000,25972140,5820,5820,5820,5820,0
|
|
20241022,144900,25972140,5820,5820,5820,5820,0
|
|
20241022,144800,25972140,5820,5820,5820,5820,0
|
|
20241022,144700,25972140,5820,5820,5820,5820,0
|
|
20241022,144600,25972140,5820,5820,5820,5820,0
|
|
20241022,144500,25972140,5820,5820,5820,5820,0
|
|
20241022,144400,25972140,5820,5820,5820,5820,0
|
|
20241022,144300,25972140,5820,5820,5820,5820,0
|
|
20241022,144200,25972140,5820,5820,5820,5820,28
|
|
20241022,144100,25809180,5830,5830,5830,5830,0
|
|
20241022,144000,25809180,5830,5830,5830,5830,0
|
|
20241022,143900,25809180,5830,5830,5830,5830,0
|
|
20241022,143800,25809180,5830,5830,5830,5830,0
|
|
20241022,143700,25809180,5830,5830,5830,5830,0
|
|
20241022,143600,25809180,5830,5830,5830,5830,0
|
|
20241022,143500,25809180,5830,5830,5830,5830,0
|
|
20241022,143400,25809180,5830,5830,5830,5830,0
|
|
20241022,143300,25809180,5830,5830,5830,5830,1
|
|
20241022,143200,25803350,5830,5830,5830,5830,0
|
|
20241022,143100,25803350,5830,5830,5830,5830,0
|
|
20241022,143000,25803350,5830,5830,5830,5830,1
|
|
20241022,142900,25797520,5830,5830,5830,5830,0
|
|
20241022,142800,25797520,5830,5830,5830,5830,0
|
|
20241022,142700,25797520,5830,5830,5830,5830,0
|
|
20241022,142600,25797520,5830,5830,5830,5830,0
|
|
20241022,142500,25797520,5830,5830,5830,5830,0
|
|
20241022,142400,25797520,5830,5830,5830,5830,0
|
|
20241022,142300,25797520,5830,5830,5830,5830,1
|
|
20241022,142200,25791690,5830,5830,5830,5830,0
|
|
20241022,142100,25791690,5830,5830,5830,5830,0
|
|
20241022,142000,25791690,5830,5830,5830,5830,0
|
|
20241022,141900,25791690,5830,5830,5830,5830,0
|
|
20241022,141800,25791690,5830,5830,5830,5830,0
|
|
20241022,141700,25791690,5830,5830,5830,5830,0
|
|
20241022,141600,25791690,5830,5830,5830,5830,0
|
|
20241022,141500,25791690,5830,5830,5830,5830,26
|
|
20241022,141400,25640110,5840,5840,5840,5840,0
|
|
20241022,141300,25640110,5840,5840,5840,5840,0
|
|
20241022,141200,25640110,5840,5840,5840,5840,0
|
|
20241022,141100,25640110,5840,5840,5840,5840,0
|
|
20241022,141000,25640110,5840,5840,5840,5840,0
|
|
20241022,140900,25640110,5840,5840,5840,5840,0
|
|
20241022,140800,25640110,5840,5840,5840,5840,0
|
|
20241022,140700,25640110,5840,5840,5840,5840,0
|
|
20241022,140600,25640110,5840,5840,5840,5840,4
|
|
20241022,140500,25616750,5840,5840,5840,5840,5
|
|
20241022,140400,25587550,5840,5840,5840,5840,0
|
|
20241022,140300,25587550,5840,5840,5840,5840,0
|
|
20241022,140200,25587550,5840,5840,5840,5840,0
|
|
20241022,140100,25587550,5840,5840,5840,5840,0
|
|
20241022,140000,25587550,5840,5840,5840,5820,35
|
|
20241022,135900,25383700,5850,5850,5850,5850,0
|
|
20241022,135800,25383700,5850,5850,5850,5850,0
|
|
20241022,135700,25383700,5850,5850,5850,5850,2
|
|
20241022,135600,25372000,5860,5860,5860,5860,0
|
|
20241022,135500,25372000,5860,5860,5860,5860,0
|
|
20241022,135400,25372000,5860,5860,5860,5860,0
|
|
20241022,135300,25372000,5860,5860,5860,5860,26
|
|
20241022,135200,25219640,5880,5880,5880,5880,0
|
|
20241022,135100,25219640,5880,5880,5880,5880,0
|
|
20241022,135000,25219640,5880,5880,5880,5880,0
|
|
20241022,134900,25219640,5880,5820,5880,5820,100
|
|
20241022,134800,24636210,5810,5810,5810,5810,84
|
|
20241022,134700,24148170,5810,5810,5810,5810,2
|
|
20241022,134600,24136550,5810,5810,5810,5810,0
|
|
20241022,134500,24136550,5810,5810,5810,5810,0
|
|
20241022,134400,24136550,5810,5810,5810,5810,0
|
|
20241022,134300,24136550,5810,5810,5810,5810,0
|
|
20241022,134200,24136550,5810,5810,5810,5810,0
|
|
20241022,134100,24136550,5810,5810,5810,5810,3
|
|
20241022,134000,24119120,5820,5820,5820,5820,27
|
|
20241022,133900,23961980,5840,5840,5840,5840,0
|
|
20241022,133800,23961980,5840,5840,5840,5840,0
|
|
20241022,133700,23961980,5840,5840,5840,5840,0
|
|
20241022,133600,23961980,5840,5840,5840,5840,0
|
|
20241022,133500,23961980,5840,5840,5840,5840,0
|
|
20241022,133400,23961980,5840,5840,5840,5840,1
|
|
20241022,133300,23956140,5820,5820,5820,5820,0
|
|
20241022,133200,23956140,5820,5820,5820,5820,0
|
|
20241022,133100,23956140,5820,5820,5820,5820,0
|
|
20241022,133000,23956140,5820,5820,5820,5820,0
|
|
20241022,132900,23956140,5820,5820,5820,5820,1
|
|
20241022,132800,23950320,5780,5780,5840,5780,213
|
|
20241022,132700,22716430,5760,5760,5760,5760,1
|
|
20241022,132600,22710670,5760,5760,5760,5760,0
|
|
20241022,132500,22710670,5760,5760,5760,5760,100
|
|
20241022,132400,22134670,5760,5760,5760,5760,350
|
|
20241022,132300,20118670,5760,5760,5760,5760,0
|
|
20241022,132200,20118670,5760,5780,5780,5760,33
|
|
20241022,132100,19928570,5770,5770,5770,5760,266
|
|
20241022,132000,18394520,5790,5790,5790,5790,0
|
|
20241022,131900,18394520,5790,5790,5790,5790,0
|
|
20241022,131800,18394520,5790,5790,5790,5790,0
|
|
20241022,131700,18394520,5790,5790,5790,5790,0
|
|
20241022,131600,18394520,5790,5790,5790,5790,0
|
|
20241022,131500,18394520,5790,5790,5790,5790,0
|
|
20241022,131400,18394520,5790,5790,5790,5790,0
|
|
20241022,131300,18394520,5790,5790,5790,5790,0
|
|
20241022,131200,18394520,5790,5790,5790,5790,0
|
|
20241022,131100,18394520,5790,5790,5790,5790,1
|
|
20241022,131000,18388730,5780,5800,5810,5770,544
|
|
20241022,130900,15240810,5810,5810,5810,5810,26
|
|
20241022,130800,15089750,5820,5820,5820,5820,1
|
|
20241022,130700,15083930,5800,5800,5800,5800,1
|
|
20241022,130600,15078130,5840,5840,5840,5840,0
|
|
20241022,130500,15078130,5840,5840,5840,5840,0
|
|
20241022,130400,15078130,5840,5840,5840,5840,0
|
|
20241022,130300,15078130,5840,5840,5840,5840,1
|
|
20241022,130200,15072290,5800,5800,5800,5800,0
|
|
20241022,130100,15072290,5800,5800,5800,5800,0
|
|
20241022,130000,15072290,5800,5800,5800,5800,0
|
|
20241022,125900,15072290,5800,5800,5800,5800,0
|
|
20241022,125800,15072290,5800,5800,5800,5800,0
|
|
20241022,125700,15072290,5800,5800,5840,5800,415
|
|
20241022,125600,12664310,5790,5790,5790,5790,0
|
|
20241022,125500,12664310,5790,5790,5790,5790,0
|
|
20241022,125400,12664310,5790,5800,5800,5790,265
|
|
20241022,125300,11127680,5800,5800,5800,5800,0
|
|
20241022,125200,11127680,5800,5810,5810,5800,272
|
|
20241022,125100,9547670,5820,5820,5820,5820,0
|
|
20241022,125000,9547670,5820,5820,5820,5820,0
|
|
20241022,124900,9547670,5820,5820,5820,5820,0
|
|
20241022,124800,9547670,5820,5820,5820,5820,0
|
|
20241022,124700,9547670,5820,5820,5820,5820,0
|
|
20241022,124600,9547670,5820,5820,5820,5820,0
|
|
20241022,124500,9547670,5820,5820,5820,5820,0
|
|
20241022,124400,9547670,5820,5820,5820,5820,1
|
|
20241022,124300,9541850,5810,5810,5810,5810,0
|
|
20241022,124200,9541850,5810,5810,5810,5810,0
|
|
20241022,124100,9541850,5810,5810,5810,5810,0
|
|
20241022,124000,9541850,5810,5810,5810,5810,0
|
|
20241022,123900,9541850,5810,5810,5810,5810,0
|
|
20241022,123800,9541850,5810,5810,5810,5810,0
|
|
20241022,123700,9541850,5810,5810,5810,5810,0
|
|
20241022,123600,9541850,5810,5810,5810,5810,0
|
|
20241022,123500,9541850,5810,5810,5810,5810,0
|
|
20241022,123400,9541850,5810,5810,5810,5810,0
|
|
20241022,123300,9541850,5810,5810,5810,5810,0
|
|
20241022,123200,9541850,5810,5810,5810,5810,0
|
|
20241022,123100,9541850,5810,5810,5810,5810,0
|
|
20241022,123000,9541850,5810,5810,5810,5810,0
|
|
20241022,122900,9541850,5810,5810,5810,5810,0
|
|
20241022,122800,9541850,5810,5810,5810,5810,0
|
|
20241022,122700,9541850,5810,5810,5810,5810,0
|
|
20241022,122600,9541850,5810,5810,5810,5810,0
|
|
20241022,122500,9541850,5810,5810,5810,5810,0
|
|
20241022,122400,9541850,5810,5820,5820,5810,51
|
|
20241022,122300,9245040,5810,5810,5810,5810,0
|
|
20241022,122200,9245040,5810,5810,5810,5810,0
|
|
20241022,122100,9245040,5810,5810,5810,5810,0
|
|
20241022,122000,9245040,5810,5810,5810,5810,0
|
|
20241022,121900,9245040,5810,5810,5810,5810,0
|
|
20241022,121800,9245040,5810,5810,5810,5810,0
|
|
20241022,121700,9245040,5810,5810,5810,5810,0
|
|
20241022,121600,9245040,5810,5810,5810,5810,0
|
|
20241022,121500,9245040,5810,5810,5810,5810,0
|
|
20241022,121400,9245040,5810,5810,5810,5810,0
|
|
20241022,121300,9245040,5810,5810,5810,5810,0
|
|
20241022,121200,9245040,5810,5810,5810,5810,0
|
|
20241022,121100,9245040,5810,5810,5810,5810,0
|
|
20241022,121000,9245040,5810,5810,5820,5810,204
|
|
20241022,120900,8058130,5810,5810,5810,5810,52
|
|
20241022,120800,7756010,5820,5820,5820,5820,1
|
|
20241022,120700,7750190,5820,5820,5820,5820,0
|
|
20241022,120600,7750190,5820,5820,5820,5820,1
|
|
20241022,120500,7744370,5820,5820,5820,5820,0
|
|
20241022,120400,7744370,5820,5820,5820,5820,146
|
|
20241022,120300,6894650,5820,5820,5820,5820,0
|
|
20241022,120200,6894650,5820,5820,5820,5820,0
|
|
20241022,120100,6894650,5820,5820,5820,5820,0
|
|
20241022,120000,6894650,5820,5820,5820,5820,0
|
|
20241022,115900,6894650,5820,5820,5820,5820,0
|
|
20241022,115800,6894650,5820,5820,5820,5820,0
|
|
20241022,115700,6894650,5820,5820,5820,5820,0
|
|
20241022,115600,6894650,5820,5820,5820,5820,0
|
|
20241022,115500,6894650,5820,5820,5820,5820,0
|
|
20241022,115400,6894650,5820,5820,5820,5820,0
|
|
20241022,115300,6894650,5820,5820,5820,5820,0
|
|
20241022,115200,6894650,5820,5820,5820,5820,0
|
|
20241022,115100,6894650,5820,5820,5820,5820,0
|
|
20241022,115000,6894650,5820,5820,5820,5820,0
|
|
20241022,114900,6894650,5820,5820,5820,5820,0
|
|
20241022,114800,6894650,5820,5820,5820,5820,0
|
|
20241022,114700,6894650,5820,5820,5820,5820,0
|
|
20241022,114600,6894650,5820,5820,5820,5820,0
|
|
20241022,114500,6894650,5820,5820,5820,5820,0
|
|
20241022,114400,6894650,5820,5830,5830,5820,60
|
|
20241022,114300,6544950,5820,5820,5820,5820,0
|
|
20241022,114200,6544950,5820,5820,5820,5820,0
|
|
20241022,114100,6544950,5820,5820,5820,5820,0
|
|
20241022,114000,6544950,5820,5820,5820,5820,0
|
|
20241022,113900,6544950,5820,5820,5820,5820,0
|
|
20241022,113800,6544950,5820,5820,5820,5820,0
|
|
20241022,113700,6544950,5820,5820,5820,5820,0
|
|
20241022,113600,6544950,5820,5820,5820,5820,0
|
|
20241022,113500,6544950,5820,5820,5820,5820,0
|
|
20241022,113400,6544950,5820,5820,5820,5820,0
|
|
20241022,113300,6544950,5820,5820,5820,5820,0
|
|
20241022,113200,6544950,5820,5820,5820,5820,20
|
|
20241022,113100,6428550,5820,5820,5820,5820,0
|
|
20241022,113000,6428550,5820,5820,5820,5820,0
|
|
20241022,112900,6428550,5820,5820,5820,5820,0
|
|
20241022,112800,6428550,5820,5820,5820,5820,0
|
|
20241022,112700,6428550,5820,5820,5820,5820,0
|
|
20241022,112600,6428550,5820,5820,5820,5820,0
|
|
20241022,112500,6428550,5820,5820,5820,5820,0
|
|
20241022,112400,6428550,5820,5820,5820,5820,0
|
|
20241022,112300,6428550,5820,5830,5830,5820,339
|
|
20241022,112200,4452570,5820,5820,5820,5820,0
|
|
20241022,112100,4452570,5820,5820,5820,5820,0
|
|
20241022,112000,4452570,5820,5820,5820,5820,0
|
|
20241022,111900,4452570,5820,5820,5820,5820,0
|
|
20241022,111800,4452570,5820,5830,5830,5820,8
|
|
20241022,111700,4405940,5840,5840,5840,5840,0
|
|
20241022,111600,4405940,5840,5840,5840,5840,0
|
|
20241022,111500,4405940,5840,5840,5840,5840,0
|
|
20241022,111400,4405940,5840,5840,5840,5840,0
|
|
20241022,111300,4405940,5840,5840,5840,5840,0
|
|
20241022,111200,4405940,5840,5840,5840,5840,0
|
|
20241022,111100,4405940,5840,5840,5840,5840,0
|
|
20241022,111000,4405940,5840,5830,5840,5830,258
|
|
20241022,110900,2900110,5840,5840,5840,5840,0
|
|
20241022,110800,2900110,5840,5840,5840,5840,0
|
|
20241022,110700,2900110,5840,5840,5840,5840,0
|
|
20241022,110600,2900110,5840,5840,5840,5840,0
|
|
20241022,110500,2900110,5840,5840,5840,5840,0
|
|
20241022,110400,2900110,5840,5840,5840,5840,0
|
|
20241022,110300,2900110,5840,5840,5840,5840,0
|
|
20241022,110200,2900110,5840,5840,5840,5840,0
|
|
20241022,110100,2900110,5840,5840,5840,5840,0
|
|
20241022,110000,2900110,5840,5840,5840,5840,0
|
|
20241022,105900,2900110,5840,5840,5840,5840,0
|
|
20241022,105800,2900110,5840,5840,5840,5840,0
|
|
20241022,105700,2900110,5840,5840,5840,5840,0
|
|
20241022,105600,2900110,5840,5840,5840,5840,0
|
|
20241022,105500,2900110,5840,5840,5840,5840,0
|
|
20241022,105400,2900110,5840,5840,5840,5840,0
|
|
20241022,105300,2900110,5840,5840,5840,5840,0
|
|
20241022,105200,2900110,5840,5840,5840,5840,0
|
|
20241022,105100,2900110,5840,5840,5840,5840,0
|
|
20241022,105000,2900110,5840,5840,5840,5840,0
|
|
20241022,104900,2900110,5840,5840,5840,5840,0
|
|
20241022,104800,2900110,5840,5840,5840,5840,1
|
|
20241022,104700,2894270,5830,5840,5840,5830,80
|
|
20241022,104600,2427170,5840,5840,5840,5840,0
|
|
20241022,104500,2427170,5840,5840,5840,5840,0
|
|
20241022,104400,2427170,5840,5840,5840,5840,0
|
|
20241022,104300,2427170,5840,5840,5840,5840,0
|
|
20241022,104200,2427170,5840,5840,5840,5840,0
|
|
20241022,104100,2427170,5840,5840,5840,5840,0
|
|
20241022,104000,2427170,5840,5840,5840,5840,0
|
|
20241022,103900,2427170,5840,5840,5840,5840,1
|
|
20241022,103800,2421330,5830,5830,5830,5830,0
|
|
20241022,103700,2421330,5830,5830,5830,5830,58
|
|
20241022,103600,2083190,5840,5840,5840,5840,0
|
|
20241022,103500,2083190,5840,5840,5840,5840,0
|
|
20241022,103400,2083190,5840,5840,5840,5840,0
|
|
20241022,103300,2083190,5840,5840,5840,5840,0
|
|
20241022,103200,2083190,5840,5840,5840,5840,0
|
|
20241022,103100,2083190,5840,5840,5840,5840,0
|
|
20241022,103000,2083190,5840,5840,5840,5840,0
|
|
20241022,102900,2083190,5840,5840,5840,5840,0
|
|
20241022,102800,2083190,5840,5840,5840,5840,0
|
|
20241022,102700,2083190,5840,5840,5840,5840,0
|
|
20241022,102600,2083190,5840,5840,5840,5840,1
|
|
20241022,102500,2077350,5830,5830,5830,5830,0
|
|
20241022,102400,2077350,5830,5830,5830,5830,0
|
|
20241022,102300,2077350,5830,5830,5830,5830,0
|
|
20241022,102200,2077350,5830,5830,5830,5830,0
|
|
20241022,102100,2077350,5830,5830,5830,5830,0
|
|
20241022,102000,2077350,5830,5830,5830,5830,10
|
|
20241022,101900,2019050,5840,5840,5840,5840,2
|
|
20241022,101800,2007370,5840,5840,5840,5840,0
|
|
20241022,101700,2007370,5840,5840,5840,5840,0
|
|
20241022,101600,2007370,5840,5840,5840,5840,0
|
|
20241022,101500,2007370,5840,5840,5840,5840,0
|
|
20241022,101400,2007370,5840,5840,5840,5840,1
|
|
20241022,101300,2001530,5830,5830,5830,5830,0
|
|
20241022,101200,2001530,5830,5830,5830,5830,0
|
|
20241022,101100,2001530,5830,5830,5830,5830,0
|
|
20241022,101000,2001530,5830,5820,5830,5820,91
|
|
20241022,100900,1471190,5830,5830,5830,5830,40
|
|
20241022,100800,1237990,5830,5830,5830,5830,13
|
|
20241022,100700,1162200,5840,5840,5840,5840,193
|
|
20241022,100600,35080,5850,5850,5850,5850,0
|
|
20241022,100500,35080,5850,5850,5850,5850,0
|
|
20241022,100400,35080,5850,5850,5850,5850,0
|
|
20241022,100300,35080,5850,5850,5850,5850,1
|
|
20241022,100200,29230,5840,5840,5840,5840,0
|
|
20241022,100100,29230,5840,5840,5840,5840,0
|
|
20241022,100000,29230,5840,5840,5840,5840,0
|
|
20241022,095900,29230,5840,5840,5840,5840,0
|
|
20241022,095800,29230,5840,5840,5840,5840,0
|
|
20241022,095700,29230,5840,5840,5840,5840,0
|
|
20241022,095600,29230,5840,5840,5840,5840,0
|
|
20241022,095500,29230,5840,5840,5840,5840,0
|
|
20241022,095400,29230,5840,5840,5840,5840,0
|
|
20241022,095300,29230,5840,5840,5840,5840,0
|
|
20241022,095200,29230,5840,5840,5840,5840,0
|
|
20241022,095100,29230,5840,5840,5840,5840,1
|
|
20241022,095000,23390,5850,5850,5850,5850,0
|
|
20241022,094900,23390,5850,5850,5850,5850,0
|
|
20241022,094800,23390,5850,5850,5850,5850,0
|
|
20241022,094700,23390,5850,5850,5850,5850,0
|
|
20241022,094600,23390,5850,5850,5850,5850,0
|
|
20241022,094500,23390,5850,5850,5850,5850,0
|
|
20241022,094400,23390,5850,5850,5850,5850,0
|
|
20241022,094300,23390,5850,5850,5850,5850,0
|
|
20241022,094200,23390,5850,5850,5850,5850,0
|
|
20241022,094100,23390,5850,5850,5850,5850,1
|
|
20241022,094000,17540,5850,5850,5850,5850,0
|
|
20241022,093900,17540,5850,5850,5850,5850,0
|
|
20241022,093800,17540,5850,5850,5850,5850,0
|
|
20241022,093700,17540,5850,5850,5850,5850,0
|
|
20241022,093600,17540,5850,5850,5850,5850,0
|
|
20241022,093500,17540,5850,5850,5850,5850,0
|
|
20241022,093400,17540,5850,5850,5850,5850,0
|
|
20241022,093300,17540,5850,5850,5850,5850,0
|
|
20241022,093200,17540,5850,5850,5850,5850,0
|
|
20241022,093100,17540,5850,5850,5850,5850,0
|
|
20241022,093000,17540,5850,5850,5850,5850,1
|
|
20241022,092900,11690,5850,5850,5850,5850,0
|
|
20241022,092800,11690,5850,5850,5850,5850,0
|
|
20241022,092700,11690,5850,5850,5850,5850,0
|
|
20241022,092600,11690,5850,5850,5850,5850,0
|
|
20241022,092500,11690,5850,5850,5850,5850,0
|
|
20241022,092400,11690,5850,5850,5850,5850,0
|
|
20241022,092300,11690,5850,5850,5850,5850,0
|
|
20241022,092200,11690,5850,5850,5850,5850,0
|
|
20241022,092100,11690,5850,5850,5850,5850,0
|
|
20241022,092000,11690,5850,5850,5850,5850,0
|
|
20241022,091900,11690,5850,5850,5850,5850,0
|
|
20241022,091800,11690,5850,5850,5850,5850,0
|
|
20241022,091700,11690,5850,5850,5850,5850,0
|
|
20241022,091600,11690,5850,5850,5850,5850,1
|
|
20241022,091500,5840,5840,5840,5840,5840,0
|
|
20241022,091400,5840,5840,5840,5840,5840,0
|
|
20241022,091300,5840,5840,5840,5840,5840,0
|
|
20241022,091200,5840,5840,5840,5840,5840,1
|
|
20241022,091100,0,5860,5860,5860,5860,0
|
|
20241022,091000,0,5860,5860,5860,5860,0
|
|
20241022,090900,0,5860,5860,5860,5860,0
|
|
20241022,090800,0,5860,5860,5860,5860,0
|
|
20241022,090700,0,5860,5860,5860,5860,0
|
|
20241022,090600,0,5860,5860,5860,5860,0
|
|
20241022,090500,0,5860,5860,5860,5860,0
|
|
20241022,090400,0,5860,5860,5860,5860,0
|
|
20241022,090300,0,5860,5860,5860,5860,0
|
|
20241022,090200,0,5860,5860,5860,5860,0
|
|
20241022,090100,0,5860,5860,5860,5860,0
|
|
20241022,090000,0,5860,5860,5860,5860,0
|