589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,184600,34406440,5860,5860,5860,5860,92
|
|
20241023,184500,34406440,5860,5860,5860,5860,0
|
|
20241023,184400,34406440,5860,5860,5860,5860,0
|
|
20241023,184300,34406440,5860,5860,5860,5860,0
|
|
20241023,184200,34406440,5860,5860,5860,5860,0
|
|
20241023,184100,34406440,5860,5860,5860,5860,0
|
|
20241023,184000,34406440,5860,5860,5860,5860,0
|
|
20241023,183900,34406440,5860,5860,5860,5860,0
|
|
20241023,183800,34406440,5860,5860,5860,5860,0
|
|
20241023,183700,34406440,5860,5860,5860,5860,0
|
|
20241023,183600,34406440,5860,5860,5860,5860,0
|
|
20241023,183500,34406440,5860,5860,5860,5860,0
|
|
20241023,183400,34406440,5860,5860,5860,5860,0
|
|
20241023,183300,34406440,5860,5860,5860,5860,0
|
|
20241023,183200,34406440,5860,5860,5860,5860,0
|
|
20241023,183100,34406440,5860,5860,5860,5860,0
|
|
20241023,183000,34406440,5860,5860,5860,5860,0
|
|
20241023,182900,34406440,5860,5860,5860,5860,0
|
|
20241023,182800,34406440,5860,5860,5860,5860,0
|
|
20241023,182700,34406440,5860,5860,5860,5860,0
|
|
20241023,182600,34406440,5860,5860,5860,5860,0
|
|
20241023,182500,34406440,5860,5860,5860,5860,0
|
|
20241023,182400,34406440,5860,5860,5860,5860,0
|
|
20241023,182300,34406440,5860,5860,5860,5860,0
|
|
20241023,182200,34406440,5860,5860,5860,5860,0
|
|
20241023,182100,34406440,5860,5860,5860,5860,0
|
|
20241023,182000,34406440,5860,5860,5860,5860,0
|
|
20241023,181900,34406440,5860,5860,5860,5860,0
|
|
20241023,181800,34406440,5860,5860,5860,5860,0
|
|
20241023,181700,34406440,5860,5860,5860,5860,0
|
|
20241023,181600,34406440,5860,5860,5860,5860,92
|
|
20241023,181500,34406440,5860,5860,5860,5860,0
|
|
20241023,181400,34406440,5860,5860,5860,5860,0
|
|
20241023,181300,34406440,5860,5860,5860,5860,0
|
|
20241023,181200,34406440,5860,5860,5860,5860,0
|
|
20241023,181100,34406440,5860,5860,5860,5860,0
|
|
20241023,181000,34406440,5860,5860,5860,5860,0
|
|
20241023,180900,34406440,5860,5860,5860,5860,0
|
|
20241023,180800,34406440,5860,5860,5860,5860,0
|
|
20241023,180700,34406440,5860,5860,5860,5860,0
|
|
20241023,180600,34406440,5860,5860,5860,5860,0
|
|
20241023,180500,34406440,5860,5860,5860,5860,0
|
|
20241023,180400,34406440,5860,5860,5860,5860,0
|
|
20241023,180300,34406440,5860,5860,5860,5860,0
|
|
20241023,180200,34406440,5860,5860,5860,5860,0
|
|
20241023,180100,34406440,5860,5860,5860,5860,0
|
|
20241023,180000,34406440,5860,5860,5860,5860,0
|
|
20241023,175900,34406440,5860,5860,5860,5860,0
|
|
20241023,175800,34406440,5860,5860,5860,5860,0
|
|
20241023,175700,34406440,5860,5860,5860,5860,0
|
|
20241023,175600,34406440,5860,5860,5860,5860,0
|
|
20241023,175500,34406440,5860,5860,5860,5860,0
|
|
20241023,175400,34406440,5860,5860,5860,5860,0
|
|
20241023,175300,34406440,5860,5860,5860,5860,0
|
|
20241023,175200,34406440,5860,5860,5860,5860,0
|
|
20241023,175100,34406440,5860,5860,5860,5860,0
|
|
20241023,175000,34406440,5860,5860,5860,5860,0
|
|
20241023,174900,34406440,5860,5860,5860,5860,0
|
|
20241023,174800,34406440,5860,5860,5860,5860,0
|
|
20241023,174700,34406440,5860,5860,5860,5860,0
|
|
20241023,174600,34406440,5860,5860,5860,5860,92
|
|
20241023,174500,34406440,5860,5860,5860,5860,0
|
|
20241023,174400,34406440,5860,5860,5860,5860,0
|
|
20241023,174300,34406440,5860,5860,5860,5860,0
|
|
20241023,174200,34406440,5860,5860,5860,5860,0
|
|
20241023,174100,34406440,5860,5860,5860,5860,0
|
|
20241023,174000,34406440,5860,5860,5860,5860,0
|
|
20241023,173900,34406440,5860,5860,5860,5860,0
|
|
20241023,173800,34406440,5860,5860,5860,5860,0
|
|
20241023,173700,34406440,5860,5860,5860,5860,0
|
|
20241023,173600,34406440,5860,5860,5860,5860,0
|
|
20241023,173500,34406440,5860,5860,5860,5860,0
|
|
20241023,173400,34406440,5860,5860,5860,5860,0
|
|
20241023,173300,34406440,5860,5860,5860,5860,0
|
|
20241023,173200,34406440,5860,5860,5860,5860,0
|
|
20241023,173100,34406440,5860,5860,5860,5860,0
|
|
20241023,173000,34406440,5860,5860,5860,5860,0
|
|
20241023,172900,34406440,5860,5860,5860,5860,0
|
|
20241023,172800,34406440,5860,5860,5860,5860,0
|
|
20241023,172700,34406440,5860,5860,5860,5860,0
|
|
20241023,172600,34406440,5860,5860,5860,5860,0
|
|
20241023,172500,34406440,5860,5860,5860,5860,0
|
|
20241023,172400,34406440,5860,5860,5860,5860,0
|
|
20241023,172300,34406440,5860,5860,5860,5860,0
|
|
20241023,172200,34406440,5860,5860,5860,5860,0
|
|
20241023,172100,34406440,5860,5860,5860,5860,0
|
|
20241023,172000,34406440,5860,5860,5860,5860,0
|
|
20241023,171900,34406440,5860,5860,5860,5860,0
|
|
20241023,171800,34406440,5860,5860,5860,5860,0
|
|
20241023,171700,34406440,5860,5860,5860,5860,0
|
|
20241023,171600,34406440,5860,5860,5860,5860,92
|
|
20241023,171500,34406440,5860,5860,5860,5860,0
|
|
20241023,171400,34406440,5860,5860,5860,5860,0
|
|
20241023,171300,34406440,5860,5860,5860,5860,0
|
|
20241023,171200,34406440,5860,5860,5860,5860,0
|
|
20241023,171100,34406440,5860,5860,5860,5860,0
|
|
20241023,171000,34406440,5860,5860,5860,5860,0
|
|
20241023,170900,34406440,5860,5860,5860,5860,0
|
|
20241023,170800,34406440,5860,5860,5860,5860,0
|
|
20241023,170700,34406440,5860,5860,5860,5860,0
|
|
20241023,170600,34406440,5860,5860,5860,5860,0
|
|
20241023,170500,34406440,5860,5860,5860,5860,0
|
|
20241023,170400,34406440,5860,5860,5860,5860,0
|
|
20241023,170300,34406440,5860,5860,5860,5860,0
|
|
20241023,170200,34406440,5860,5860,5860,5860,0
|
|
20241023,170100,34406440,5860,5860,5860,5860,0
|
|
20241023,170000,34406440,5860,5860,5860,5860,0
|
|
20241023,165900,34406440,5860,5860,5860,5860,0
|
|
20241023,165800,34406440,5860,5860,5860,5860,0
|
|
20241023,165700,34406440,5860,5860,5860,5860,0
|
|
20241023,165600,34406440,5860,5860,5860,5860,0
|
|
20241023,165500,34406440,5860,5860,5860,5860,0
|
|
20241023,165400,34406440,5860,5860,5860,5860,0
|
|
20241023,165300,34406440,5860,5860,5860,5860,0
|
|
20241023,165200,34406440,5860,5860,5860,5860,0
|
|
20241023,165100,34406440,5860,5860,5860,5860,0
|
|
20241023,165000,34406440,5860,5860,5860,5860,0
|
|
20241023,164900,34406440,5860,5860,5860,5860,0
|
|
20241023,164800,34406440,5860,5860,5860,5860,0
|
|
20241023,164700,34406440,5860,5860,5860,5860,0
|
|
20241023,164600,34406440,5860,5860,5860,5860,92
|
|
20241023,164500,34406440,5860,5860,5860,5860,0
|
|
20241023,164400,34406440,5860,5860,5860,5860,0
|
|
20241023,164300,34406440,5860,5860,5860,5860,0
|
|
20241023,164200,34406440,5860,5860,5860,5860,0
|
|
20241023,164100,34406440,5860,5860,5860,5860,0
|
|
20241023,164000,34406440,5860,5860,5860,5860,0
|
|
20241023,163900,34406440,5860,5860,5860,5860,0
|
|
20241023,163800,34406440,5860,5860,5860,5860,0
|
|
20241023,163700,34406440,5860,5860,5860,5860,0
|
|
20241023,163600,34406440,5860,5860,5860,5860,0
|
|
20241023,163500,34406440,5860,5860,5860,5860,0
|
|
20241023,163400,34406440,5860,5860,5860,5860,0
|
|
20241023,163300,34406440,5860,5860,5860,5860,0
|
|
20241023,163200,34406440,5860,5860,5860,5860,0
|
|
20241023,163100,34406440,5860,5860,5860,5860,0
|
|
20241023,163000,34406440,5860,5860,5860,5860,0
|
|
20241023,162900,34406440,5860,5860,5860,5860,0
|
|
20241023,162800,34406440,5860,5860,5860,5860,0
|
|
20241023,162700,34406440,5860,5860,5860,5860,0
|
|
20241023,162600,34406440,5860,5860,5860,5860,0
|
|
20241023,162500,34406440,5860,5860,5860,5860,0
|
|
20241023,162400,34406440,5860,5860,5860,5860,0
|
|
20241023,162300,34406440,5860,5860,5860,5860,0
|
|
20241023,162200,34406440,5860,5860,5860,5860,0
|
|
20241023,162100,34406440,5860,5860,5860,5860,0
|
|
20241023,162000,34406440,5860,5860,5860,5860,0
|
|
20241023,161900,34406440,5860,5860,5860,5860,0
|
|
20241023,161800,34406440,5860,5860,5860,5860,0
|
|
20241023,161700,34406440,5860,5860,5860,5860,0
|
|
20241023,161600,34406440,5860,5860,5860,5860,92
|
|
20241023,161500,34406440,5860,5860,5860,5860,0
|
|
20241023,161400,34406440,5860,5860,5860,5860,0
|
|
20241023,161300,34406440,5860,5860,5860,5860,0
|
|
20241023,161200,34406440,5860,5860,5860,5860,0
|
|
20241023,161100,34406440,5860,5860,5860,5860,0
|
|
20241023,161000,34406440,5860,5860,5860,5860,0
|
|
20241023,160900,34406440,5860,5860,5860,5860,0
|
|
20241023,160800,34406440,5860,5860,5860,5860,0
|
|
20241023,160700,34406440,5860,5860,5860,5860,0
|
|
20241023,160600,34406440,5860,5860,5860,5860,0
|
|
20241023,160500,34406440,5860,5860,5860,5860,0
|
|
20241023,160400,34406440,5860,5860,5860,5860,0
|
|
20241023,160300,34406440,5860,5860,5860,5860,0
|
|
20241023,160200,34406440,5860,5860,5860,5860,0
|
|
20241023,160100,34406440,5860,5860,5860,5860,0
|
|
20241023,160000,34406440,5860,5860,5860,5860,0
|
|
20241023,155900,34406440,5860,5860,5860,5860,0
|
|
20241023,155800,34406440,5860,5860,5860,5860,0
|
|
20241023,155700,34406440,5860,5860,5860,5860,0
|
|
20241023,155600,34406440,5860,5860,5860,5860,0
|
|
20241023,155500,34406440,5860,5860,5860,5860,0
|
|
20241023,155400,34406440,5860,5860,5860,5860,0
|
|
20241023,155300,34406440,5860,5860,5860,5860,0
|
|
20241023,155200,34406440,5860,5860,5860,5860,0
|
|
20241023,155100,34406440,5860,5860,5860,5860,0
|
|
20241023,155000,34406440,5860,5860,5860,5860,0
|
|
20241023,154900,34406440,5860,5860,5860,5860,0
|
|
20241023,154800,34406440,5860,5860,5860,5860,0
|
|
20241023,154700,34406440,5860,5860,5860,5860,0
|
|
20241023,154600,34406440,5860,5860,5860,5860,92
|
|
20241023,154500,34406440,5860,5860,5860,5860,0
|
|
20241023,154400,34406440,5860,5860,5860,5860,0
|
|
20241023,154300,34406440,5860,5860,5860,5860,0
|
|
20241023,154200,34406440,5860,5860,5860,5860,0
|
|
20241023,154100,34406440,5860,5860,5860,5860,0
|
|
20241023,154000,34406440,5860,5860,5860,5860,0
|
|
20241023,153900,34406440,5860,5860,5860,5860,0
|
|
20241023,153800,34406440,5860,5860,5860,5860,0
|
|
20241023,153700,34406440,5860,5860,5860,5860,0
|
|
20241023,153600,34406440,5860,5860,5860,5860,0
|
|
20241023,153500,34406440,5860,5860,5860,5860,0
|
|
20241023,153400,34406440,5860,5860,5860,5860,0
|
|
20241023,153300,34406440,5860,5860,5860,5860,0
|
|
20241023,153200,34406440,5860,5860,5860,5860,0
|
|
20241023,153100,34406440,5860,5860,5860,5860,0
|
|
20241023,153000,34406440,5860,5860,5860,5860,92
|
|
20241023,152900,33867320,5860,5860,5860,5860,0
|
|
20241023,152800,33867320,5860,5860,5860,5860,0
|
|
20241023,152700,33867320,5860,5860,5860,5860,0
|
|
20241023,152600,33867320,5860,5860,5860,5860,0
|
|
20241023,152500,33867320,5860,5860,5860,5860,0
|
|
20241023,152400,33867320,5860,5860,5860,5860,0
|
|
20241023,152300,33867320,5860,5860,5860,5860,0
|
|
20241023,152200,33867320,5860,5860,5860,5860,0
|
|
20241023,152100,33867320,5860,5860,5860,5860,0
|
|
20241023,152000,33867320,5860,5860,5860,5860,0
|
|
20241023,151900,33867320,5860,5860,5860,5860,0
|
|
20241023,151800,33867320,5860,5860,5860,5860,0
|
|
20241023,151700,33867320,5860,5860,5860,5860,2
|
|
20241023,151600,33855600,5860,5860,5860,5860,1
|
|
20241023,151500,33849740,5860,5860,5860,5860,1
|
|
20241023,151400,33843880,5860,5860,5860,5860,0
|
|
20241023,151300,33843880,5860,5860,5860,5860,0
|
|
20241023,151200,33843880,5860,5860,5860,5860,0
|
|
20241023,151100,33843880,5860,5860,5860,5860,0
|
|
20241023,151000,33843880,5860,5860,5860,5860,0
|
|
20241023,150900,33843880,5860,5860,5860,5860,0
|
|
20241023,150800,33843880,5860,5860,5860,5860,0
|
|
20241023,150700,33843880,5860,5860,5860,5860,0
|
|
20241023,150600,33843880,5860,5860,5860,5860,0
|
|
20241023,150500,33843880,5860,5860,5860,5860,0
|
|
20241023,150400,33843880,5860,5860,5860,5860,0
|
|
20241023,150300,33843880,5860,5860,5860,5860,0
|
|
20241023,150200,33843880,5860,5830,5860,5830,4
|
|
20241023,150100,33820500,5860,5860,5860,5860,0
|
|
20241023,150000,33820500,5860,5860,5860,5860,0
|
|
20241023,145900,33820500,5860,5860,5860,5860,0
|
|
20241023,145800,33820500,5860,5860,5860,5860,0
|
|
20241023,145700,33820500,5860,5860,5860,5860,0
|
|
20241023,145600,33820500,5860,5860,5860,5860,0
|
|
20241023,145500,33820500,5860,5860,5860,5860,0
|
|
20241023,145400,33820500,5860,5860,5860,5860,0
|
|
20241023,145300,33820500,5860,5860,5860,5860,0
|
|
20241023,145200,33820500,5860,5860,5860,5860,0
|
|
20241023,145100,33820500,5860,5860,5860,5860,0
|
|
20241023,145000,33820500,5860,5860,5860,5860,0
|
|
20241023,144900,33820500,5860,5860,5860,5860,0
|
|
20241023,144800,33820500,5860,5860,5860,5860,0
|
|
20241023,144700,33820500,5860,5860,5860,5860,0
|
|
20241023,144600,33820500,5860,5860,5860,5860,0
|
|
20241023,144500,33820500,5860,5860,5860,5860,0
|
|
20241023,144400,33820500,5860,5860,5860,5860,0
|
|
20241023,144300,33820500,5860,5860,5860,5860,1
|
|
20241023,144200,33814640,5870,5870,5870,5870,0
|
|
20241023,144100,33814640,5870,5850,5870,5850,15
|
|
20241023,144000,33726820,5850,5850,5850,5850,0
|
|
20241023,143900,33726820,5850,5850,5850,5850,0
|
|
20241023,143800,33726820,5850,5850,5850,5850,0
|
|
20241023,143700,33726820,5850,5850,5850,5850,0
|
|
20241023,143600,33726820,5850,5850,5850,5850,0
|
|
20241023,143500,33726820,5850,5850,5850,5850,0
|
|
20241023,143400,33726820,5850,5850,5850,5850,0
|
|
20241023,143300,33726820,5850,5850,5850,5850,5
|
|
20241023,143200,33697570,5850,5850,5850,5850,0
|
|
20241023,143100,33697570,5850,5850,5850,5850,0
|
|
20241023,143000,33697570,5850,5850,5850,5850,1
|
|
20241023,142900,33691720,5850,5850,5850,5850,0
|
|
20241023,142800,33691720,5850,5850,5850,5850,5
|
|
20241023,142700,33662470,5850,5850,5850,5850,0
|
|
20241023,142600,33662470,5850,5850,5850,5850,0
|
|
20241023,142500,33662470,5850,5850,5850,5850,0
|
|
20241023,142400,33662470,5850,5850,5850,5850,0
|
|
20241023,142300,33662470,5850,5850,5850,5850,0
|
|
20241023,142200,33662470,5850,5850,5850,5850,0
|
|
20241023,142100,33662470,5850,5850,5850,5850,0
|
|
20241023,142000,33662470,5850,5850,5850,5850,0
|
|
20241023,141900,33662470,5850,5850,5850,5850,0
|
|
20241023,141800,33662470,5850,5850,5850,5850,0
|
|
20241023,141700,33662470,5850,5850,5850,5850,0
|
|
20241023,141600,33662470,5850,5850,5850,5850,0
|
|
20241023,141500,33662470,5850,5850,5850,5850,0
|
|
20241023,141400,33662470,5850,5850,5850,5850,0
|
|
20241023,141300,33662470,5850,5850,5850,5850,0
|
|
20241023,141200,33662470,5850,5850,5850,5850,4
|
|
20241023,141100,33639070,5850,5850,5850,5850,0
|
|
20241023,141000,33639070,5850,5850,5850,5850,0
|
|
20241023,140900,33639070,5850,5850,5850,5850,0
|
|
20241023,140800,33639070,5850,5850,5850,5850,0
|
|
20241023,140700,33639070,5850,5850,5850,5850,91
|
|
20241023,140600,33106720,5850,5850,5850,5850,0
|
|
20241023,140500,33106720,5850,5850,5850,5850,0
|
|
20241023,140400,33106720,5850,5850,5850,5850,1
|
|
20241023,140300,33100870,5830,5830,5830,5830,0
|
|
20241023,140200,33100870,5830,5830,5830,5830,0
|
|
20241023,140100,33100870,5830,5840,5840,5830,26
|
|
20241023,140000,32949280,5850,5840,5850,5840,64
|
|
20241023,135900,32575420,5840,5840,5840,5840,0
|
|
20241023,135800,32575420,5840,5840,5840,5840,0
|
|
20241023,135700,32575420,5840,5840,5840,5840,0
|
|
20241023,135600,32575420,5840,5840,5840,5840,0
|
|
20241023,135500,32575420,5840,5840,5840,5840,0
|
|
20241023,135400,32575420,5840,5840,5840,5840,0
|
|
20241023,135300,32575420,5840,5840,5840,5840,0
|
|
20241023,135200,32575420,5840,5840,5840,5840,0
|
|
20241023,135100,32575420,5840,5840,5840,5840,0
|
|
20241023,135000,32575420,5840,5840,5840,5840,0
|
|
20241023,134900,32575420,5840,5840,5840,5840,0
|
|
20241023,134800,32575420,5840,5830,5840,5830,67
|
|
20241023,134700,32184800,5830,5830,5830,5830,0
|
|
20241023,134600,32184800,5830,5830,5830,5830,0
|
|
20241023,134500,32184800,5830,5830,5830,5830,0
|
|
20241023,134400,32184800,5830,5830,5830,5830,0
|
|
20241023,134300,32184800,5830,5830,5830,5830,5
|
|
20241023,134200,32155650,5830,5830,5830,5830,0
|
|
20241023,134100,32155650,5830,5830,5830,5830,0
|
|
20241023,134000,32155650,5830,5830,5830,5830,0
|
|
20241023,133900,32155650,5830,5830,5830,5830,0
|
|
20241023,133800,32155650,5830,5830,5830,5830,0
|
|
20241023,133700,32155650,5830,5820,5830,5820,357
|
|
20241023,133600,30077900,5820,5820,5820,5820,0
|
|
20241023,133500,30077900,5820,5820,5820,5820,0
|
|
20241023,133400,30077900,5820,5820,5820,5820,0
|
|
20241023,133300,30077900,5820,5820,5820,5820,0
|
|
20241023,133200,30077900,5820,5820,5820,5820,0
|
|
20241023,133100,30077900,5820,5820,5820,5820,0
|
|
20241023,133000,30077900,5820,5820,5820,5820,2
|
|
20241023,132900,30066260,5820,5820,5820,5820,0
|
|
20241023,132800,30066260,5820,5820,5820,5820,0
|
|
20241023,132700,30066260,5820,5820,5820,5820,0
|
|
20241023,132600,30066260,5820,5820,5820,5820,0
|
|
20241023,132500,30066260,5820,5820,5820,5820,0
|
|
20241023,132400,30066260,5820,5820,5820,5820,0
|
|
20241023,132300,30066260,5820,5820,5820,5820,0
|
|
20241023,132200,30066260,5820,5820,5820,5820,0
|
|
20241023,132100,30066260,5820,5820,5820,5820,0
|
|
20241023,132000,30066260,5820,5820,5820,5820,0
|
|
20241023,131900,30066260,5820,5820,5820,5820,0
|
|
20241023,131800,30066260,5820,5820,5820,5820,0
|
|
20241023,131700,30066260,5820,5820,5820,5820,0
|
|
20241023,131600,30066260,5820,5820,5820,5820,0
|
|
20241023,131500,30066260,5820,5820,5820,5820,1
|
|
20241023,131400,30060440,5820,5820,5820,5820,1
|
|
20241023,131300,30054620,5810,5810,5810,5810,0
|
|
20241023,131200,30054620,5810,5810,5810,5810,0
|
|
20241023,131100,30054620,5810,5810,5810,5800,1082
|
|
20241023,131000,23768680,5810,5810,5810,5810,43
|
|
20241023,130900,23518850,5820,5820,5820,5820,0
|
|
20241023,130800,23518850,5820,5790,5820,5790,2
|
|
20241023,130700,23507240,5790,5790,5790,5790,0
|
|
20241023,130600,23507240,5790,5790,5790,5790,2
|
|
20241023,130500,23495660,5790,5790,5790,5790,12
|
|
20241023,130400,23426180,5810,5810,5810,5810,130
|
|
20241023,130300,22670880,5810,5810,5810,5810,0
|
|
20241023,130200,22670880,5810,5810,5810,5810,0
|
|
20241023,130100,22670880,5810,5820,5820,5790,379
|
|
20241023,130000,20468020,5830,5830,5830,5830,1
|
|
20241023,125900,20462190,5820,5820,5820,5820,0
|
|
20241023,125800,20462190,5820,5820,5820,5820,0
|
|
20241023,125700,20462190,5820,5820,5820,5820,0
|
|
20241023,125600,20462190,5820,5820,5820,5820,0
|
|
20241023,125500,20462190,5820,5820,5820,5820,0
|
|
20241023,125400,20462190,5820,5820,5820,5820,1
|
|
20241023,125300,20456370,5830,5830,5830,5830,0
|
|
20241023,125200,20456370,5830,5830,5830,5830,0
|
|
20241023,125100,20456370,5830,5830,5830,5830,0
|
|
20241023,125000,20456370,5830,5830,5830,5830,0
|
|
20241023,124900,20456370,5830,5830,5830,5830,0
|
|
20241023,124800,20456370,5830,5830,5830,5830,0
|
|
20241023,124700,20456370,5830,5830,5830,5830,0
|
|
20241023,124600,20456370,5830,5830,5830,5830,0
|
|
20241023,124500,20456370,5830,5830,5830,5830,0
|
|
20241023,124400,20456370,5830,5830,5830,5830,0
|
|
20241023,124300,20456370,5830,5830,5830,5830,0
|
|
20241023,124200,20456370,5830,5830,5830,5830,0
|
|
20241023,124100,20456370,5830,5830,5830,5830,0
|
|
20241023,124000,20456370,5830,5830,5830,5830,0
|
|
20241023,123900,20456370,5830,5830,5830,5830,42
|
|
20241023,123800,20211510,5820,5820,5820,5820,0
|
|
20241023,123700,20211510,5820,5820,5820,5820,0
|
|
20241023,123600,20211510,5820,5820,5820,5820,0
|
|
20241023,123500,20211510,5820,5820,5820,5820,0
|
|
20241023,123400,20211510,5820,5820,5820,5820,0
|
|
20241023,123300,20211510,5820,5820,5820,5820,0
|
|
20241023,123200,20211510,5820,5820,5820,5820,0
|
|
20241023,123100,20211510,5820,5820,5820,5820,0
|
|
20241023,123000,20211510,5820,5820,5820,5820,0
|
|
20241023,122900,20211510,5820,5820,5820,5820,0
|
|
20241023,122800,20211510,5820,5820,5820,5820,0
|
|
20241023,122700,20211510,5820,5820,5820,5820,0
|
|
20241023,122600,20211510,5820,5820,5820,5820,0
|
|
20241023,122500,20211510,5820,5820,5820,5820,0
|
|
20241023,122400,20211510,5820,5820,5820,5820,0
|
|
20241023,122300,20211510,5820,5820,5820,5820,0
|
|
20241023,122200,20211510,5820,5820,5820,5820,0
|
|
20241023,122100,20211510,5820,5820,5820,5820,0
|
|
20241023,122000,20211510,5820,5820,5820,5820,0
|
|
20241023,121900,20211510,5820,5820,5820,5820,0
|
|
20241023,121800,20211510,5820,5820,5820,5820,0
|
|
20241023,121700,20211510,5820,5820,5820,5820,0
|
|
20241023,121600,20211510,5820,5820,5820,5820,0
|
|
20241023,121500,20211510,5820,5820,5820,5820,0
|
|
20241023,121400,20211510,5820,5820,5820,5820,0
|
|
20241023,121300,20211510,5820,5820,5820,5820,0
|
|
20241023,121200,20211510,5820,5820,5820,5820,0
|
|
20241023,121100,20211510,5820,5820,5820,5820,0
|
|
20241023,121000,20211510,5820,5810,5820,5810,49
|
|
20241023,120900,19926700,5820,5820,5820,5820,0
|
|
20241023,120800,19926700,5820,5820,5820,5820,0
|
|
20241023,120700,19926700,5820,5820,5820,5820,1
|
|
20241023,120600,19920880,5820,5820,5820,5820,0
|
|
20241023,120500,19920880,5820,5820,5820,5820,0
|
|
20241023,120400,19920880,5820,5820,5820,5820,0
|
|
20241023,120300,19920880,5820,5820,5820,5820,0
|
|
20241023,120200,19920880,5820,5820,5820,5820,0
|
|
20241023,120100,19920880,5820,5820,5820,5820,0
|
|
20241023,120000,19920880,5820,5820,5820,5820,0
|
|
20241023,115900,19920880,5820,5820,5820,5820,0
|
|
20241023,115800,19920880,5820,5820,5820,5820,0
|
|
20241023,115700,19920880,5820,5820,5820,5820,0
|
|
20241023,115600,19920880,5820,5820,5820,5820,71
|
|
20241023,115500,19507660,5830,5830,5830,5830,0
|
|
20241023,115400,19507660,5830,5830,5830,5830,0
|
|
20241023,115300,19507660,5830,5830,5830,5830,5
|
|
20241023,115200,19478510,5830,5830,5830,5830,3
|
|
20241023,115100,19461020,5830,5830,5830,5830,0
|
|
20241023,115000,19461020,5830,5830,5830,5830,0
|
|
20241023,114900,19461020,5830,5830,5830,5830,0
|
|
20241023,114800,19461020,5830,5830,5830,5830,0
|
|
20241023,114700,19461020,5830,5830,5830,5830,0
|
|
20241023,114600,19461020,5830,5830,5830,5830,0
|
|
20241023,114500,19461020,5830,5830,5830,5830,0
|
|
20241023,114400,19461020,5830,5830,5830,5830,0
|
|
20241023,114300,19461020,5830,5830,5830,5830,0
|
|
20241023,114200,19461020,5830,5830,5830,5830,0
|
|
20241023,114100,19461020,5830,5830,5830,5830,0
|
|
20241023,114000,19461020,5830,5830,5830,5830,0
|
|
20241023,113900,19461020,5830,5830,5830,5830,0
|
|
20241023,113800,19461020,5830,5830,5830,5830,0
|
|
20241023,113700,19461020,5830,5830,5830,5830,0
|
|
20241023,113600,19461020,5830,5830,5830,5830,0
|
|
20241023,113500,19461020,5830,5830,5830,5830,0
|
|
20241023,113400,19461020,5830,5830,5830,5830,0
|
|
20241023,113300,19461020,5830,5830,5830,5830,0
|
|
20241023,113200,19461020,5830,5830,5830,5830,0
|
|
20241023,113100,19461020,5830,5830,5830,5830,0
|
|
20241023,113000,19461020,5830,5830,5830,5830,0
|
|
20241023,112900,19461020,5830,5830,5830,5830,0
|
|
20241023,112800,19461020,5830,5830,5830,5830,0
|
|
20241023,112700,19461020,5830,5830,5830,5830,1
|
|
20241023,112600,19455190,5820,5820,5820,5820,0
|
|
20241023,112500,19455190,5820,5820,5820,5820,0
|
|
20241023,112400,19455190,5820,5820,5820,5820,0
|
|
20241023,112300,19455190,5820,5820,5820,5820,0
|
|
20241023,112200,19455190,5820,5820,5820,5820,0
|
|
20241023,112100,19455190,5820,5820,5820,5820,0
|
|
20241023,112000,19455190,5820,5820,5820,5820,0
|
|
20241023,111900,19455190,5820,5820,5820,5820,0
|
|
20241023,111800,19455190,5820,5820,5820,5820,5
|
|
20241023,111700,19426090,5820,5820,5820,5820,0
|
|
20241023,111600,19426090,5820,5820,5820,5820,0
|
|
20241023,111500,19426090,5820,5820,5820,5820,0
|
|
20241023,111400,19426090,5820,5820,5820,5820,0
|
|
20241023,111300,19426090,5820,5820,5820,5820,0
|
|
20241023,111200,19426090,5820,5820,5820,5820,0
|
|
20241023,111100,19426090,5820,5820,5820,5820,0
|
|
20241023,111000,19426090,5820,5820,5820,5820,37
|
|
20241023,110900,19210750,5830,5830,5830,5830,0
|
|
20241023,110800,19210750,5830,5830,5830,5830,0
|
|
20241023,110700,19210750,5830,5830,5830,5830,0
|
|
20241023,110600,19210750,5830,5830,5830,5830,0
|
|
20241023,110500,19210750,5830,5830,5830,5830,0
|
|
20241023,110400,19210750,5830,5830,5830,5830,0
|
|
20241023,110300,19210750,5830,5830,5830,5830,0
|
|
20241023,110200,19210750,5830,5830,5830,5830,0
|
|
20241023,110100,19210750,5830,5830,5830,5830,0
|
|
20241023,110000,19210750,5830,5830,5830,5830,0
|
|
20241023,105900,19210750,5830,5830,5830,5830,0
|
|
20241023,105800,19210750,5830,5830,5830,5830,0
|
|
20241023,105700,19210750,5830,5830,5830,5830,0
|
|
20241023,105600,19210750,5830,5830,5830,5830,0
|
|
20241023,105500,19210750,5830,5830,5830,5830,0
|
|
20241023,105400,19210750,5830,5830,5830,5830,0
|
|
20241023,105300,19210750,5830,5830,5830,5830,0
|
|
20241023,105200,19210750,5830,5830,5830,5830,0
|
|
20241023,105100,19210750,5830,5830,5830,5830,1
|
|
20241023,105000,19204920,5810,5810,5810,5810,0
|
|
20241023,104900,19204920,5810,5810,5810,5810,0
|
|
20241023,104800,19204920,5810,5810,5810,5810,0
|
|
20241023,104700,19204920,5810,5810,5810,5810,0
|
|
20241023,104600,19204920,5810,5810,5810,5810,0
|
|
20241023,104500,19204920,5810,5810,5810,5810,1
|
|
20241023,104400,19199110,5830,5830,5830,5830,0
|
|
20241023,104300,19199110,5830,5830,5830,5830,0
|
|
20241023,104200,19199110,5830,5830,5830,5830,0
|
|
20241023,104100,19199110,5830,5830,5830,5830,0
|
|
20241023,104000,19199110,5830,5830,5830,5830,0
|
|
20241023,103900,19199110,5830,5830,5830,5830,0
|
|
20241023,103800,19199110,5830,5830,5830,5830,0
|
|
20241023,103700,19199110,5830,5830,5830,5830,0
|
|
20241023,103600,19199110,5830,5830,5830,5830,0
|
|
20241023,103500,19199110,5830,5830,5830,5830,0
|
|
20241023,103400,19199110,5830,5810,5830,5810,36
|
|
20241023,103300,18989930,5810,5810,5810,5810,0
|
|
20241023,103200,18989930,5810,5810,5810,5810,0
|
|
20241023,103100,18989930,5810,5810,5810,5810,0
|
|
20241023,103000,18989930,5810,5810,5810,5810,100
|
|
20241023,102900,18408930,5810,5790,5810,5780,1236
|
|
20241023,102800,11245350,5790,5790,5790,5790,0
|
|
20241023,102700,11245350,5790,5790,5790,5790,0
|
|
20241023,102600,11245350,5790,5790,5790,5790,0
|
|
20241023,102500,11245350,5790,5790,5790,5790,50
|
|
20241023,102400,10955850,5790,5790,5790,5790,1
|
|
20241023,102300,10950060,5780,5810,5810,5780,1532
|
|
20241023,102200,2079670,5830,5830,5830,5830,0
|
|
20241023,102100,2079670,5830,5830,5830,5830,0
|
|
20241023,102000,2079670,5830,5830,5830,5830,0
|
|
20241023,101900,2079670,5830,5830,5830,5830,0
|
|
20241023,101800,2079670,5830,5830,5830,5830,0
|
|
20241023,101700,2079670,5830,5830,5830,5830,0
|
|
20241023,101600,2079670,5830,5830,5830,5830,0
|
|
20241023,101500,2079670,5830,5830,5830,5830,0
|
|
20241023,101400,2079670,5830,5830,5830,5830,0
|
|
20241023,101300,2079670,5830,5830,5830,5830,0
|
|
20241023,101200,2079670,5830,5830,5830,5830,0
|
|
20241023,101100,2079670,5830,5810,5830,5810,7
|
|
20241023,101000,2038980,5800,5810,5810,5800,167
|
|
20241023,100900,1069270,5810,5810,5810,5810,1
|
|
20241023,100800,1063460,5800,5800,5800,5800,0
|
|
20241023,100700,1063460,5800,5800,5800,5800,1
|
|
20241023,100600,1057660,5800,5800,5800,5800,9
|
|
20241023,100500,1005460,5800,5800,5800,5800,0
|
|
20241023,100400,1005460,5800,5800,5800,5800,0
|
|
20241023,100300,1005460,5800,5800,5800,5800,0
|
|
20241023,100200,1005460,5800,5800,5800,5800,0
|
|
20241023,100100,1005460,5800,5800,5800,5800,0
|
|
20241023,100000,1005460,5800,5800,5800,5800,0
|
|
20241023,095900,1005460,5800,5800,5800,5800,0
|
|
20241023,095800,1005460,5800,5810,5810,5800,130
|
|
20241023,095700,250310,5810,5810,5810,5810,0
|
|
20241023,095600,250310,5810,5810,5810,5810,0
|
|
20241023,095500,250310,5810,5820,5820,5810,3
|
|
20241023,095400,232860,5820,5820,5820,5820,0
|
|
20241023,095300,232860,5820,5820,5820,5820,0
|
|
20241023,095200,232860,5820,5820,5820,5820,0
|
|
20241023,095100,232860,5820,5820,5820,5820,0
|
|
20241023,095000,232860,5820,5820,5820,5820,0
|
|
20241023,094900,232860,5820,5820,5820,5820,0
|
|
20241023,094800,232860,5820,5820,5820,5820,1
|
|
20241023,094700,227040,5810,5810,5810,5810,0
|
|
20241023,094600,227040,5810,5820,5820,5810,33
|
|
20241023,094500,35020,5830,5830,5830,5830,0
|
|
20241023,094400,35020,5830,5830,5830,5830,0
|
|
20241023,094300,35020,5830,5830,5830,5830,0
|
|
20241023,094200,35020,5830,5830,5830,5830,0
|
|
20241023,094100,35020,5830,5830,5830,5830,1
|
|
20241023,094000,29190,5830,5830,5830,5830,0
|
|
20241023,093900,29190,5830,5830,5830,5830,0
|
|
20241023,093800,29190,5830,5830,5830,5830,0
|
|
20241023,093700,29190,5830,5830,5830,5830,0
|
|
20241023,093600,29190,5830,5830,5830,5830,0
|
|
20241023,093500,29190,5830,5830,5830,5830,1
|
|
20241023,093400,23360,5830,5830,5830,5830,0
|
|
20241023,093300,23360,5830,5830,5830,5830,0
|
|
20241023,093200,23360,5830,5830,5830,5830,1
|
|
20241023,093100,17530,5850,5850,5850,5850,0
|
|
20241023,093000,17530,5850,5850,5850,5850,1
|
|
20241023,092900,11680,5850,5850,5850,5850,0
|
|
20241023,092800,11680,5850,5850,5850,5850,0
|
|
20241023,092700,11680,5850,5850,5850,5850,0
|
|
20241023,092600,11680,5850,5850,5850,5850,0
|
|
20241023,092500,11680,5850,5850,5850,5850,0
|
|
20241023,092400,11680,5850,5850,5850,5850,0
|
|
20241023,092300,11680,5850,5850,5850,5850,0
|
|
20241023,092200,11680,5850,5850,5850,5850,0
|
|
20241023,092100,11680,5850,5850,5850,5850,0
|
|
20241023,092000,11680,5850,5850,5850,5850,0
|
|
20241023,091900,11680,5850,5850,5850,5850,0
|
|
20241023,091800,11680,5850,5850,5850,5850,0
|
|
20241023,091700,11680,5850,5850,5850,5850,0
|
|
20241023,091600,11680,5850,5850,5850,5850,0
|
|
20241023,091500,11680,5850,5850,5850,5850,0
|
|
20241023,091400,11680,5850,5850,5850,5850,1
|
|
20241023,091300,5830,5830,5830,5830,5830,0
|
|
20241023,091200,5830,5830,5830,5830,5830,0
|
|
20241023,091100,5830,5830,5830,5830,5830,0
|
|
20241023,091000,5830,5830,5830,5830,5830,0
|
|
20241023,090900,5830,5830,5830,5830,5830,0
|
|
20241023,090800,5830,5830,5830,5830,5830,0
|
|
20241023,090700,5830,5830,5830,5830,5830,0
|
|
20241023,090600,5830,5830,5830,5830,5830,1
|
|
20241023,090500,0,5830,5830,5830,5830,0
|
|
20241023,090400,0,5830,5830,5830,5830,0
|
|
20241023,090300,0,5830,5830,5830,5830,0
|
|
20241023,090200,0,5830,5830,5830,5830,0
|
|
20241023,090100,0,5830,5830,5830,5830,0
|
|
20241023,090000,0,5830,5830,5830,5830,0
|