589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,184600,162393140,5800,5800,5800,5800,442
|
|
20241024,184500,162393140,5800,5800,5800,5800,0
|
|
20241024,184400,162393140,5800,5800,5800,5800,0
|
|
20241024,184300,162393140,5800,5800,5800,5800,0
|
|
20241024,184200,162393140,5800,5800,5800,5800,0
|
|
20241024,184100,162393140,5800,5800,5800,5800,0
|
|
20241024,184000,162393140,5800,5800,5800,5800,0
|
|
20241024,183900,162393140,5800,5800,5800,5800,0
|
|
20241024,183800,162393140,5800,5800,5800,5800,0
|
|
20241024,183700,162393140,5800,5800,5800,5800,0
|
|
20241024,183600,162393140,5800,5800,5800,5800,0
|
|
20241024,183500,162393140,5800,5800,5800,5800,0
|
|
20241024,183400,162393140,5800,5800,5800,5800,0
|
|
20241024,183300,162393140,5800,5800,5800,5800,0
|
|
20241024,183200,162393140,5800,5800,5800,5800,0
|
|
20241024,183100,162393140,5800,5800,5800,5800,0
|
|
20241024,183000,162393140,5800,5800,5800,5800,0
|
|
20241024,182900,162393140,5800,5800,5800,5800,0
|
|
20241024,182800,162393140,5800,5800,5800,5800,0
|
|
20241024,182700,162393140,5800,5800,5800,5800,0
|
|
20241024,182600,162393140,5800,5800,5800,5800,0
|
|
20241024,182500,162393140,5800,5800,5800,5800,0
|
|
20241024,182400,162393140,5800,5800,5800,5800,0
|
|
20241024,182300,162393140,5800,5800,5800,5800,0
|
|
20241024,182200,162393140,5800,5800,5800,5800,0
|
|
20241024,182100,162393140,5800,5800,5800,5800,0
|
|
20241024,182000,162393140,5800,5800,5800,5800,0
|
|
20241024,181900,162393140,5800,5800,5800,5800,0
|
|
20241024,181800,162393140,5800,5800,5800,5800,0
|
|
20241024,181700,162393140,5800,5800,5800,5800,0
|
|
20241024,181600,162393140,5800,5800,5800,5800,442
|
|
20241024,181500,162393140,5800,5800,5800,5800,0
|
|
20241024,181400,162393140,5800,5800,5800,5800,0
|
|
20241024,181300,162393140,5800,5800,5800,5800,0
|
|
20241024,181200,162393140,5800,5800,5800,5800,0
|
|
20241024,181100,162393140,5800,5800,5800,5800,0
|
|
20241024,181000,162393140,5800,5800,5800,5800,0
|
|
20241024,180900,162393140,5800,5800,5800,5800,0
|
|
20241024,180800,162393140,5800,5800,5800,5800,0
|
|
20241024,180700,162393140,5800,5800,5800,5800,0
|
|
20241024,180600,162393140,5800,5800,5800,5800,0
|
|
20241024,180500,162393140,5800,5800,5800,5800,0
|
|
20241024,180400,162393140,5800,5800,5800,5800,0
|
|
20241024,180300,162393140,5800,5800,5800,5800,0
|
|
20241024,180200,162393140,5800,5800,5800,5800,0
|
|
20241024,180100,162393140,5800,5800,5800,5800,0
|
|
20241024,180000,162393140,5800,5800,5800,5800,0
|
|
20241024,175900,162393140,5800,5800,5800,5800,0
|
|
20241024,175800,162393140,5800,5800,5800,5800,0
|
|
20241024,175700,162393140,5800,5800,5800,5800,0
|
|
20241024,175600,162393140,5800,5800,5800,5800,0
|
|
20241024,175500,162393140,5800,5800,5800,5800,0
|
|
20241024,175400,162393140,5800,5800,5800,5800,0
|
|
20241024,175300,162393140,5800,5800,5800,5800,0
|
|
20241024,175200,162393140,5800,5800,5800,5800,0
|
|
20241024,175100,162393140,5800,5800,5800,5800,0
|
|
20241024,175000,162393140,5800,5800,5800,5800,0
|
|
20241024,174900,162393140,5800,5800,5800,5800,0
|
|
20241024,174800,162393140,5800,5800,5800,5800,0
|
|
20241024,174700,162393140,5800,5800,5800,5800,0
|
|
20241024,174600,162393140,5800,5800,5800,5800,442
|
|
20241024,174500,162393140,5800,5800,5800,5800,0
|
|
20241024,174400,162393140,5800,5800,5800,5800,0
|
|
20241024,174300,162393140,5800,5800,5800,5800,0
|
|
20241024,174200,162393140,5800,5800,5800,5800,0
|
|
20241024,174100,162393140,5800,5800,5800,5800,0
|
|
20241024,174000,162393140,5800,5800,5800,5800,0
|
|
20241024,173900,162393140,5800,5800,5800,5800,0
|
|
20241024,173800,162393140,5800,5800,5800,5800,0
|
|
20241024,173700,162393140,5800,5800,5800,5800,0
|
|
20241024,173600,162393140,5800,5800,5800,5800,0
|
|
20241024,173500,162393140,5800,5800,5800,5800,0
|
|
20241024,173400,162393140,5800,5800,5800,5800,0
|
|
20241024,173300,162393140,5800,5800,5800,5800,0
|
|
20241024,173200,162393140,5800,5800,5800,5800,0
|
|
20241024,173100,162393140,5800,5800,5800,5800,0
|
|
20241024,173000,162393140,5800,5800,5800,5800,0
|
|
20241024,172900,162393140,5800,5800,5800,5800,0
|
|
20241024,172800,162393140,5800,5800,5800,5800,0
|
|
20241024,172700,162393140,5800,5800,5800,5800,0
|
|
20241024,172600,162393140,5800,5800,5800,5800,0
|
|
20241024,172500,162393140,5800,5800,5800,5800,0
|
|
20241024,172400,162393140,5800,5800,5800,5800,0
|
|
20241024,172300,162393140,5800,5800,5800,5800,0
|
|
20241024,172200,162393140,5800,5800,5800,5800,0
|
|
20241024,172100,162393140,5800,5800,5800,5800,0
|
|
20241024,172000,162393140,5800,5800,5800,5800,0
|
|
20241024,171900,162393140,5800,5800,5800,5800,0
|
|
20241024,171800,162393140,5800,5800,5800,5800,0
|
|
20241024,171700,162393140,5800,5800,5800,5800,0
|
|
20241024,171600,162393140,5800,5800,5800,5800,442
|
|
20241024,171500,162393140,5800,5800,5800,5800,0
|
|
20241024,171400,162393140,5800,5800,5800,5800,0
|
|
20241024,171300,162393140,5800,5800,5800,5800,0
|
|
20241024,171200,162393140,5800,5800,5800,5800,0
|
|
20241024,171100,162393140,5800,5800,5800,5800,0
|
|
20241024,171000,162393140,5800,5800,5800,5800,0
|
|
20241024,170900,162393140,5800,5800,5800,5800,0
|
|
20241024,170800,162393140,5800,5800,5800,5800,0
|
|
20241024,170700,162393140,5800,5800,5800,5800,0
|
|
20241024,170600,162393140,5800,5800,5800,5800,0
|
|
20241024,170500,162393140,5800,5800,5800,5800,0
|
|
20241024,170400,162393140,5800,5800,5800,5800,0
|
|
20241024,170300,162393140,5800,5800,5800,5800,0
|
|
20241024,170200,162393140,5800,5800,5800,5800,0
|
|
20241024,170100,162393140,5800,5800,5800,5800,0
|
|
20241024,170000,162393140,5800,5800,5800,5800,0
|
|
20241024,165900,162393140,5800,5800,5800,5800,0
|
|
20241024,165800,162393140,5800,5800,5800,5800,0
|
|
20241024,165700,162393140,5800,5800,5800,5800,0
|
|
20241024,165600,162393140,5800,5800,5800,5800,0
|
|
20241024,165500,162393140,5800,5800,5800,5800,0
|
|
20241024,165400,162393140,5800,5800,5800,5800,0
|
|
20241024,165300,162393140,5800,5800,5800,5800,0
|
|
20241024,165200,162393140,5800,5800,5800,5800,0
|
|
20241024,165100,162393140,5800,5800,5800,5800,0
|
|
20241024,165000,162393140,5800,5800,5800,5800,0
|
|
20241024,164900,162393140,5800,5800,5800,5800,0
|
|
20241024,164800,162393140,5800,5800,5800,5800,0
|
|
20241024,164700,162393140,5800,5800,5800,5800,0
|
|
20241024,164600,162393140,5800,5800,5800,5800,442
|
|
20241024,164500,162393140,5800,5800,5800,5800,0
|
|
20241024,164400,162393140,5800,5800,5800,5800,0
|
|
20241024,164300,162393140,5800,5800,5800,5800,0
|
|
20241024,164200,162393140,5800,5800,5800,5800,0
|
|
20241024,164100,162393140,5800,5800,5800,5800,0
|
|
20241024,164000,162393140,5800,5800,5800,5800,0
|
|
20241024,163900,162393140,5800,5800,5800,5800,0
|
|
20241024,163800,162393140,5800,5800,5800,5800,0
|
|
20241024,163700,162393140,5800,5800,5800,5800,0
|
|
20241024,163600,162393140,5800,5800,5800,5800,0
|
|
20241024,163500,162393140,5800,5800,5800,5800,0
|
|
20241024,163400,162393140,5800,5800,5800,5800,0
|
|
20241024,163300,162393140,5800,5800,5800,5800,0
|
|
20241024,163200,162393140,5800,5800,5800,5800,0
|
|
20241024,163100,162393140,5800,5800,5800,5800,0
|
|
20241024,163000,162393140,5800,5800,5800,5800,0
|
|
20241024,162900,162393140,5800,5800,5800,5800,0
|
|
20241024,162800,162393140,5800,5800,5800,5800,0
|
|
20241024,162700,162393140,5800,5800,5800,5800,0
|
|
20241024,162600,162393140,5800,5800,5800,5800,0
|
|
20241024,162500,162393140,5800,5800,5800,5800,0
|
|
20241024,162400,162393140,5800,5800,5800,5800,0
|
|
20241024,162300,162393140,5800,5800,5800,5800,0
|
|
20241024,162200,162393140,5800,5800,5800,5800,0
|
|
20241024,162100,162393140,5800,5800,5800,5800,0
|
|
20241024,162000,162393140,5800,5800,5800,5800,0
|
|
20241024,161900,162393140,5800,5800,5800,5800,0
|
|
20241024,161800,162393140,5800,5800,5800,5800,0
|
|
20241024,161700,162393140,5800,5800,5800,5800,0
|
|
20241024,161600,162393140,5800,5800,5800,5800,442
|
|
20241024,161500,162393140,5800,5800,5800,5800,0
|
|
20241024,161400,162393140,5800,5800,5800,5800,0
|
|
20241024,161300,162393140,5800,5800,5800,5800,0
|
|
20241024,161200,162393140,5800,5800,5800,5800,0
|
|
20241024,161100,162393140,5800,5800,5800,5800,0
|
|
20241024,161000,162393140,5800,5800,5800,5800,0
|
|
20241024,160900,162393140,5800,5800,5800,5800,0
|
|
20241024,160800,162393140,5800,5800,5800,5800,0
|
|
20241024,160700,162393140,5800,5800,5800,5800,0
|
|
20241024,160600,162393140,5800,5800,5800,5800,0
|
|
20241024,160500,162393140,5800,5800,5800,5800,0
|
|
20241024,160400,162393140,5800,5800,5800,5800,0
|
|
20241024,160300,162393140,5800,5800,5800,5800,0
|
|
20241024,160200,162393140,5800,5800,5800,5800,0
|
|
20241024,160100,162393140,5800,5800,5800,5800,0
|
|
20241024,160000,162393140,5800,5800,5800,5800,0
|
|
20241024,155900,162393140,5800,5800,5800,5800,0
|
|
20241024,155800,162393140,5800,5800,5800,5800,0
|
|
20241024,155700,162393140,5800,5800,5800,5800,0
|
|
20241024,155600,162393140,5800,5800,5800,5800,0
|
|
20241024,155500,162393140,5800,5800,5800,5800,0
|
|
20241024,155400,162393140,5800,5800,5800,5800,0
|
|
20241024,155300,162393140,5800,5800,5800,5800,0
|
|
20241024,155200,162393140,5800,5800,5800,5800,0
|
|
20241024,155100,162393140,5800,5800,5800,5800,0
|
|
20241024,155000,162393140,5800,5800,5800,5800,0
|
|
20241024,154900,162393140,5800,5800,5800,5800,0
|
|
20241024,154800,162393140,5800,5800,5800,5800,0
|
|
20241024,154700,162393140,5800,5800,5800,5800,0
|
|
20241024,154600,162393140,5800,5800,5800,5800,442
|
|
20241024,154500,162393140,5800,5800,5800,5800,0
|
|
20241024,154400,162393140,5800,5800,5800,5800,0
|
|
20241024,154300,162393140,5800,5800,5800,5800,0
|
|
20241024,154200,162393140,5800,5800,5800,5800,0
|
|
20241024,154100,162393140,5800,5800,5800,5800,0
|
|
20241024,154000,162393140,5800,5800,5800,5800,0
|
|
20241024,153900,162393140,5800,5800,5800,5800,0
|
|
20241024,153800,162393140,5800,5800,5800,5800,0
|
|
20241024,153700,162393140,5800,5800,5800,5800,0
|
|
20241024,153600,162393140,5800,5800,5800,5800,0
|
|
20241024,153500,162393140,5800,5800,5800,5800,0
|
|
20241024,153400,162393140,5800,5800,5800,5800,0
|
|
20241024,153300,162393140,5800,5800,5800,5800,0
|
|
20241024,153200,162393140,5800,5800,5800,5800,0
|
|
20241024,153100,162393140,5800,5800,5800,5800,0
|
|
20241024,153000,162393140,5800,5800,5800,5800,442
|
|
20241024,152900,159829540,5830,5830,5830,5830,0
|
|
20241024,152800,159829540,5830,5830,5830,5830,0
|
|
20241024,152700,159829540,5830,5830,5830,5830,0
|
|
20241024,152600,159829540,5830,5830,5830,5830,0
|
|
20241024,152500,159829540,5830,5830,5830,5830,0
|
|
20241024,152400,159829540,5830,5830,5830,5830,0
|
|
20241024,152300,159829540,5830,5830,5830,5830,0
|
|
20241024,152200,159829540,5830,5830,5830,5830,0
|
|
20241024,152100,159829540,5830,5830,5830,5830,0
|
|
20241024,152000,159829540,5830,5830,5830,5830,0
|
|
20241024,151900,159829540,5830,5830,5830,5830,0
|
|
20241024,151800,159829540,5830,5830,5830,5830,10
|
|
20241024,151700,159771240,5830,5830,5830,5830,0
|
|
20241024,151600,159771240,5830,5830,5830,5830,0
|
|
20241024,151500,159771240,5830,5830,5830,5830,0
|
|
20241024,151400,159771240,5830,5830,5830,5830,0
|
|
20241024,151300,159771240,5830,5820,5830,5820,6
|
|
20241024,151200,159736310,5820,5820,5820,5820,1
|
|
20241024,151100,159730490,5800,5790,5800,5790,529
|
|
20241024,151000,156662320,5790,5790,5790,5790,0
|
|
20241024,150900,156662320,5790,5790,5790,5790,0
|
|
20241024,150800,156662320,5790,5790,5790,5790,0
|
|
20241024,150700,156662320,5790,5790,5790,5790,0
|
|
20241024,150600,156662320,5790,5790,5790,5790,0
|
|
20241024,150500,156662320,5790,5790,5790,5790,500
|
|
20241024,150400,153767320,5800,5800,5800,5800,0
|
|
20241024,150300,153767320,5800,5800,5800,5800,0
|
|
20241024,150200,153767320,5800,5800,5800,5800,0
|
|
20241024,150100,153767320,5800,5800,5800,5800,0
|
|
20241024,150000,153767320,5800,5800,5800,5800,0
|
|
20241024,145900,153767320,5800,5800,5800,5800,0
|
|
20241024,145800,153767320,5800,5800,5800,5800,0
|
|
20241024,145700,153767320,5800,5800,5800,5800,0
|
|
20241024,145600,153767320,5800,5800,5800,5800,0
|
|
20241024,145500,153767320,5800,5790,5800,5790,2
|
|
20241024,145400,153755730,5800,5780,5800,5780,161
|
|
20241024,145300,152824990,5780,5780,5780,5780,0
|
|
20241024,145200,152824990,5780,5780,5780,5780,0
|
|
20241024,145100,152824990,5780,5780,5780,5780,0
|
|
20241024,145000,152824990,5780,5780,5780,5780,0
|
|
20241024,144900,152824990,5780,5780,5780,5780,0
|
|
20241024,144800,152824990,5780,5780,5780,5780,1
|
|
20241024,144700,152819210,5770,5770,5770,5770,0
|
|
20241024,144600,152819210,5770,5770,5770,5770,0
|
|
20241024,144500,152819210,5770,5770,5770,5770,0
|
|
20241024,144400,152819210,5770,5770,5770,5770,0
|
|
20241024,144300,152819210,5770,5770,5770,5770,0
|
|
20241024,144200,152819210,5770,5770,5770,5770,0
|
|
20241024,144100,152819210,5770,5770,5770,5770,0
|
|
20241024,144000,152819210,5770,5770,5770,5770,1
|
|
20241024,143900,152813440,5770,5770,5770,5770,0
|
|
20241024,143800,152813440,5770,5770,5770,5770,113
|
|
20241024,143700,152161430,5780,5780,5780,5780,2
|
|
20241024,143600,152149870,5790,5790,5790,5790,0
|
|
20241024,143500,152149870,5790,5800,5800,5780,10
|
|
20241024,143400,152092040,5780,5780,5780,5780,0
|
|
20241024,143300,152092040,5780,5780,5780,5780,0
|
|
20241024,143200,152092040,5780,5780,5780,5780,0
|
|
20241024,143100,152092040,5780,5780,5780,5780,0
|
|
20241024,143000,152092040,5780,5780,5780,5780,0
|
|
20241024,142900,152092040,5780,5780,5780,5780,0
|
|
20241024,142800,152092040,5780,5780,5780,5780,0
|
|
20241024,142700,152092040,5780,5780,5780,5780,0
|
|
20241024,142600,152092040,5780,5780,5780,5780,0
|
|
20241024,142500,152092040,5780,5780,5780,5780,0
|
|
20241024,142400,152092040,5780,5780,5780,5780,0
|
|
20241024,142300,152092040,5780,5780,5780,5780,0
|
|
20241024,142200,152092040,5780,5780,5780,5780,0
|
|
20241024,142100,152092040,5780,5780,5780,5780,0
|
|
20241024,142000,152092040,5780,5780,5780,5780,0
|
|
20241024,141900,152092040,5780,5780,5780,5780,0
|
|
20241024,141800,152092040,5780,5780,5780,5780,0
|
|
20241024,141700,152092040,5780,5780,5780,5780,0
|
|
20241024,141600,152092040,5780,5780,5780,5780,0
|
|
20241024,141500,152092040,5780,5780,5780,5780,0
|
|
20241024,141400,152092040,5780,5780,5780,5780,0
|
|
20241024,141300,152092040,5780,5780,5780,5780,0
|
|
20241024,141200,152092040,5780,5780,5780,5780,0
|
|
20241024,141100,152092040,5780,5780,5780,5780,0
|
|
20241024,141000,152092040,5780,5780,5780,5780,0
|
|
20241024,140900,152092040,5780,5780,5780,5780,0
|
|
20241024,140800,152092040,5780,5780,5780,5780,0
|
|
20241024,140700,152092040,5780,5780,5780,5780,0
|
|
20241024,140600,152092040,5780,5790,5790,5780,500
|
|
20241024,140500,149200200,5800,5800,5800,5800,0
|
|
20241024,140400,149200200,5800,5800,5800,5800,0
|
|
20241024,140300,149200200,5800,5800,5800,5800,0
|
|
20241024,140200,149200200,5800,5800,5800,5800,0
|
|
20241024,140100,149200200,5800,5800,5800,5800,0
|
|
20241024,140000,149200200,5800,5800,5800,5800,0
|
|
20241024,135900,149200200,5800,5800,5800,5800,0
|
|
20241024,135800,149200200,5800,5800,5800,5800,0
|
|
20241024,135700,149200200,5800,5800,5800,5800,0
|
|
20241024,135600,149200200,5800,5800,5800,5800,0
|
|
20241024,135500,149200200,5800,5800,5800,5800,2
|
|
20241024,135400,149188600,5830,5830,5830,5830,0
|
|
20241024,135300,149188600,5830,5830,5830,5830,0
|
|
20241024,135200,149188600,5830,5830,5830,5830,0
|
|
20241024,135100,149188600,5830,5830,5830,5830,0
|
|
20241024,135000,149188600,5830,5830,5830,5830,0
|
|
20241024,134900,149188600,5830,5830,5830,5830,0
|
|
20241024,134800,149188600,5830,5830,5830,5830,0
|
|
20241024,134700,149188600,5830,5830,5830,5830,0
|
|
20241024,134600,149188600,5830,5830,5830,5830,0
|
|
20241024,134500,149188600,5830,5830,5830,5830,0
|
|
20241024,134400,149188600,5830,5830,5830,5830,0
|
|
20241024,134300,149188600,5830,5830,5830,5830,0
|
|
20241024,134200,149188600,5830,5830,5830,5830,0
|
|
20241024,134100,149188600,5830,5830,5830,5830,0
|
|
20241024,134000,149188600,5830,5830,5830,5830,0
|
|
20241024,133900,149188600,5830,5830,5830,5830,0
|
|
20241024,133800,149188600,5830,5830,5830,5830,0
|
|
20241024,133700,149188600,5830,5830,5830,5830,0
|
|
20241024,133600,149188600,5830,5830,5830,5830,0
|
|
20241024,133500,149188600,5830,5830,5830,5830,0
|
|
20241024,133400,149188600,5830,5830,5830,5830,0
|
|
20241024,133300,149188600,5830,5830,5830,5830,0
|
|
20241024,133200,149188600,5830,5830,5830,5830,0
|
|
20241024,133100,149188600,5830,5830,5830,5830,0
|
|
20241024,133000,149188600,5830,5810,5830,5810,1627
|
|
20241024,132900,139735710,5800,5800,5800,5800,0
|
|
20241024,132800,139735710,5800,5800,5800,5800,0
|
|
20241024,132700,139735710,5800,5800,5800,5800,0
|
|
20241024,132600,139735710,5800,5800,5800,5800,0
|
|
20241024,132500,139735710,5800,5800,5800,5800,0
|
|
20241024,132400,139735710,5800,5800,5800,5800,0
|
|
20241024,132300,139735710,5800,5800,5800,5800,0
|
|
20241024,132200,139735710,5800,5800,5800,5800,0
|
|
20241024,132100,139735710,5800,5800,5800,5800,0
|
|
20241024,132000,139735710,5800,5800,5800,5800,0
|
|
20241024,131900,139735710,5800,5800,5800,5800,0
|
|
20241024,131800,139735710,5800,5800,5800,5800,0
|
|
20241024,131700,139735710,5800,5800,5800,5800,0
|
|
20241024,131600,139735710,5800,5800,5800,5800,0
|
|
20241024,131500,139735710,5800,5800,5800,5800,0
|
|
20241024,131400,139735710,5800,5800,5800,5800,0
|
|
20241024,131300,139735710,5800,5800,5800,5800,0
|
|
20241024,131200,139735710,5800,5800,5800,5800,0
|
|
20241024,131100,139735710,5800,5800,5800,5800,0
|
|
20241024,131000,139735710,5800,5800,5800,5800,0
|
|
20241024,130900,139735710,5800,5800,5800,5800,0
|
|
20241024,130800,139735710,5800,5800,5800,5800,0
|
|
20241024,130700,139735710,5800,5800,5800,5800,0
|
|
20241024,130600,139735710,5800,5800,5800,5800,0
|
|
20241024,130500,139735710,5800,5800,5800,5800,0
|
|
20241024,130400,139735710,5800,5800,5800,5800,3
|
|
20241024,130300,139718310,5840,5840,5840,5840,0
|
|
20241024,130200,139718310,5840,5840,5840,5840,0
|
|
20241024,130100,139718310,5840,5840,5840,5840,0
|
|
20241024,130000,139718310,5840,5840,5840,5840,1
|
|
20241024,125900,139712470,5830,5830,5830,5830,0
|
|
20241024,125800,139712470,5830,5830,5830,5830,0
|
|
20241024,125700,139712470,5830,5830,5830,5830,0
|
|
20241024,125600,139712470,5830,5830,5830,5830,0
|
|
20241024,125500,139712470,5830,5830,5830,5830,0
|
|
20241024,125400,139712470,5830,5830,5830,5830,64
|
|
20241024,125300,139339350,5830,5820,5830,5820,5
|
|
20241024,125200,139310220,5810,5810,5810,5810,1456
|
|
20241024,125100,130850860,5800,5800,5800,5800,0
|
|
20241024,125000,130850860,5800,5800,5800,5800,0
|
|
20241024,124900,130850860,5800,5800,5800,5800,0
|
|
20241024,124800,130850860,5800,5800,5800,5800,0
|
|
20241024,124700,130850860,5800,5800,5800,5800,0
|
|
20241024,124600,130850860,5800,5800,5800,5800,0
|
|
20241024,124500,130850860,5800,5800,5800,5800,0
|
|
20241024,124400,130850860,5800,5800,5800,5800,0
|
|
20241024,124300,130850860,5800,5800,5800,5800,0
|
|
20241024,124200,130850860,5800,5800,5800,5800,0
|
|
20241024,124100,130850860,5800,5800,5800,5800,0
|
|
20241024,124000,130850860,5800,5800,5800,5800,0
|
|
20241024,123900,130850860,5800,5800,5800,5800,0
|
|
20241024,123800,130850860,5800,5800,5800,5800,0
|
|
20241024,123700,130850860,5800,5800,5800,5800,0
|
|
20241024,123600,130850860,5800,5800,5800,5800,0
|
|
20241024,123500,130850860,5800,5800,5800,5800,0
|
|
20241024,123400,130850860,5800,5800,5800,5800,0
|
|
20241024,123300,130850860,5800,5800,5800,5800,0
|
|
20241024,123200,130850860,5800,5800,5800,5800,0
|
|
20241024,123100,130850860,5800,5800,5800,5800,1436
|
|
20241024,123000,122522060,5810,5810,5810,5810,0
|
|
20241024,122900,122522060,5810,5810,5810,5810,0
|
|
20241024,122800,122522060,5810,5810,5810,5810,0
|
|
20241024,122700,122522060,5810,5810,5810,5810,0
|
|
20241024,122600,122522060,5810,5810,5810,5810,0
|
|
20241024,122500,122522060,5810,5810,5810,5810,0
|
|
20241024,122400,122522060,5810,5810,5810,5810,0
|
|
20241024,122300,122522060,5810,5810,5810,5810,0
|
|
20241024,122200,122522060,5810,5810,5810,5810,0
|
|
20241024,122100,122522060,5810,5810,5810,5810,0
|
|
20241024,122000,122522060,5810,5810,5810,5810,0
|
|
20241024,121900,122522060,5810,5810,5810,5810,0
|
|
20241024,121800,122522060,5810,5810,5810,5810,0
|
|
20241024,121700,122522060,5810,5810,5810,5810,0
|
|
20241024,121600,122522060,5810,5810,5810,5810,0
|
|
20241024,121500,122522060,5810,5810,5810,5810,0
|
|
20241024,121400,122522060,5810,5810,5810,5810,0
|
|
20241024,121300,122522060,5810,5810,5810,5810,0
|
|
20241024,121200,122522060,5810,5810,5810,5810,0
|
|
20241024,121100,122522060,5810,5810,5810,5810,0
|
|
20241024,121000,122522060,5810,5800,5810,5800,136
|
|
20241024,120900,121733250,5800,5790,5800,5790,2422
|
|
20241024,120800,107686920,5790,5790,5790,5790,0
|
|
20241024,120700,107686920,5790,5790,5790,5790,0
|
|
20241024,120600,107686920,5790,5790,5790,5790,0
|
|
20241024,120500,107686920,5790,5790,5790,5790,500
|
|
20241024,120400,104791920,5790,5790,5790,5790,0
|
|
20241024,120300,104791920,5790,5790,5790,5790,0
|
|
20241024,120200,104791920,5790,5790,5790,5790,0
|
|
20241024,120100,104791920,5790,5790,5790,5790,0
|
|
20241024,120000,104791920,5790,5790,5790,5790,0
|
|
20241024,115900,104791920,5790,5790,5790,5790,0
|
|
20241024,115800,104791920,5790,5790,5790,5790,0
|
|
20241024,115700,104791920,5790,5790,5790,5790,0
|
|
20241024,115600,104791920,5790,5790,5790,5790,0
|
|
20241024,115500,104791920,5790,5790,5790,5790,0
|
|
20241024,115400,104791920,5790,5790,5790,5790,0
|
|
20241024,115300,104791920,5790,5790,5790,5790,0
|
|
20241024,115200,104791920,5790,5790,5790,5790,1
|
|
20241024,115100,104786130,5770,5770,5770,5770,0
|
|
20241024,115000,104786130,5770,5770,5770,5770,0
|
|
20241024,114900,104786130,5770,5770,5770,5770,0
|
|
20241024,114800,104786130,5770,5770,5770,5770,0
|
|
20241024,114700,104786130,5770,5770,5770,5770,0
|
|
20241024,114600,104786130,5770,5770,5770,5770,0
|
|
20241024,114500,104786130,5770,5770,5770,5770,0
|
|
20241024,114400,104786130,5770,5770,5770,5770,0
|
|
20241024,114300,104786130,5770,5770,5770,5770,0
|
|
20241024,114200,104786130,5770,5770,5770,5770,0
|
|
20241024,114100,104786130,5770,5770,5770,5770,0
|
|
20241024,114000,104786130,5770,5770,5770,5770,0
|
|
20241024,113900,104786130,5770,5770,5770,5770,0
|
|
20241024,113800,104786130,5770,5770,5770,5770,0
|
|
20241024,113700,104786130,5770,5770,5770,5770,0
|
|
20241024,113600,104786130,5770,5770,5770,5770,0
|
|
20241024,113500,104786130,5770,5770,5770,5770,0
|
|
20241024,113400,104786130,5770,5770,5770,5770,0
|
|
20241024,113300,104786130,5770,5770,5770,5770,1700
|
|
20241024,113200,94977130,5780,5780,5780,5780,143
|
|
20241024,113100,94150590,5780,5780,5780,5780,1
|
|
20241024,113000,94144810,5760,5760,5760,5760,0
|
|
20241024,112900,94144810,5760,5780,5780,5760,51
|
|
20241024,112800,93851020,5760,5760,5760,5760,0
|
|
20241024,112700,93851020,5760,5760,5760,5760,0
|
|
20241024,112600,93851020,5760,5780,5780,5760,5243
|
|
20241024,112500,63594350,5780,5780,5780,5780,0
|
|
20241024,112400,63594350,5780,5800,5800,5780,438
|
|
20241024,112300,61061670,5790,5790,5790,5790,0
|
|
20241024,112200,61061670,5790,5790,5790,5790,0
|
|
20241024,112100,61061670,5790,5790,5790,5790,0
|
|
20241024,112000,61061670,5790,5790,5790,5790,0
|
|
20241024,111900,61061670,5790,5790,5790,5790,568
|
|
20241024,111800,57772950,5770,5770,5770,5770,0
|
|
20241024,111700,57772950,5770,5770,5770,5770,0
|
|
20241024,111600,57772950,5770,5770,5770,5770,0
|
|
20241024,111500,57772950,5770,5770,5770,5770,0
|
|
20241024,111400,57772950,5770,5770,5770,5770,0
|
|
20241024,111300,57772950,5770,5770,5770,5770,40
|
|
20241024,111200,57542150,5750,5750,5750,5750,0
|
|
20241024,111100,57542150,5750,5750,5750,5750,0
|
|
20241024,111000,57542150,5750,5780,5780,5750,1843
|
|
20241024,110900,46909080,5780,5780,5780,5780,0
|
|
20241024,110800,46909080,5780,5790,5790,5780,560
|
|
20241024,110700,43667280,5790,5790,5790,5790,0
|
|
20241024,110600,43667280,5790,5790,5790,5790,0
|
|
20241024,110500,43667280,5790,5790,5790,5790,0
|
|
20241024,110400,43667280,5790,5790,5790,5790,0
|
|
20241024,110300,43667280,5790,5790,5790,5790,0
|
|
20241024,110200,43667280,5790,5790,5790,5790,0
|
|
20241024,110100,43667280,5790,5790,5790,5790,0
|
|
20241024,110000,43667280,5790,5790,5790,5790,0
|
|
20241024,105900,43667280,5790,5790,5790,5790,0
|
|
20241024,105800,43667280,5790,5790,5790,5790,0
|
|
20241024,105700,43667280,5790,5790,5790,5790,0
|
|
20241024,105600,43667280,5790,5790,5790,5790,0
|
|
20241024,105500,43667280,5790,5790,5790,5790,0
|
|
20241024,105400,43667280,5790,5790,5790,5790,1
|
|
20241024,105300,43661490,5800,5800,5800,5800,172
|
|
20241024,105200,42663890,5810,5810,5810,5810,0
|
|
20241024,105100,42663890,5810,5810,5810,5810,0
|
|
20241024,105000,42663890,5810,5810,5810,5810,0
|
|
20241024,104900,42663890,5810,5810,5810,5810,0
|
|
20241024,104800,42663890,5810,5810,5810,5810,0
|
|
20241024,104700,42663890,5810,5810,5810,5810,0
|
|
20241024,104600,42663890,5810,5810,5810,5810,0
|
|
20241024,104500,42663890,5810,5810,5810,5810,0
|
|
20241024,104400,42663890,5810,5810,5810,5810,0
|
|
20241024,104300,42663890,5810,5810,5810,5810,0
|
|
20241024,104200,42663890,5810,5810,5810,5810,0
|
|
20241024,104100,42663890,5810,5810,5810,5810,0
|
|
20241024,104000,42663890,5810,5810,5810,5810,0
|
|
20241024,103900,42663890,5810,5810,5810,5810,0
|
|
20241024,103800,42663890,5810,5810,5810,5810,0
|
|
20241024,103700,42663890,5810,5810,5810,5810,0
|
|
20241024,103600,42663890,5810,5810,5810,5810,0
|
|
20241024,103500,42663890,5810,5810,5810,5810,0
|
|
20241024,103400,42663890,5810,5810,5810,5810,0
|
|
20241024,103300,42663890,5810,5810,5810,5810,0
|
|
20241024,103200,42663890,5810,5810,5810,5810,0
|
|
20241024,103100,42663890,5810,5810,5810,5810,0
|
|
20241024,103000,42663890,5810,5810,5810,5810,0
|
|
20241024,102900,42663890,5810,5810,5810,5810,0
|
|
20241024,102800,42663890,5810,5810,5810,5810,0
|
|
20241024,102700,42663890,5810,5810,5810,5810,0
|
|
20241024,102600,42663890,5810,5810,5810,5810,0
|
|
20241024,102500,42663890,5810,5810,5810,5810,0
|
|
20241024,102400,42663890,5810,5810,5810,5810,0
|
|
20241024,102300,42663890,5810,5810,5810,5810,0
|
|
20241024,102200,42663890,5810,5810,5810,5810,0
|
|
20241024,102100,42663890,5810,5810,5810,5810,0
|
|
20241024,102000,42663890,5810,5780,5810,5780,119
|
|
20241024,101900,41974220,5810,5800,5810,5800,161
|
|
20241024,101800,41039960,5790,5790,5790,5790,0
|
|
20241024,101700,41039960,5790,5790,5790,5790,46
|
|
20241024,101600,40773620,5790,5790,5790,5790,0
|
|
20241024,101500,40773620,5790,5790,5790,5790,0
|
|
20241024,101400,40773620,5790,5790,5790,5790,0
|
|
20241024,101300,40773620,5790,5790,5790,5790,0
|
|
20241024,101200,40773620,5790,5790,5790,5790,0
|
|
20241024,101100,40773620,5790,5790,5790,5790,0
|
|
20241024,101000,40773620,5790,5790,5790,5790,0
|
|
20241024,100900,40773620,5790,5790,5790,5790,0
|
|
20241024,100800,40773620,5790,5790,5790,5790,0
|
|
20241024,100700,40773620,5790,5790,5790,5790,0
|
|
20241024,100600,40773620,5790,5790,5790,5790,0
|
|
20241024,100500,40773620,5790,5790,5790,5790,0
|
|
20241024,100400,40773620,5790,5790,5790,5790,0
|
|
20241024,100300,40773620,5790,5790,5790,5790,0
|
|
20241024,100200,40773620,5790,5790,5790,5790,1
|
|
20241024,100100,40767830,5790,5790,5790,5790,0
|
|
20241024,100000,40767830,5790,5790,5790,5790,0
|
|
20241024,095900,40767830,5790,5790,5790,5790,0
|
|
20241024,095800,40767830,5790,5790,5790,5790,0
|
|
20241024,095700,40767830,5790,5790,5790,5790,0
|
|
20241024,095600,40767830,5790,5790,5790,5790,0
|
|
20241024,095500,40767830,5790,5790,5790,5790,0
|
|
20241024,095400,40767830,5790,5790,5790,5790,0
|
|
20241024,095300,40767830,5790,5790,5790,5790,0
|
|
20241024,095200,40767830,5790,5790,5790,5790,0
|
|
20241024,095100,40767830,5790,5790,5790,5790,2
|
|
20241024,095000,40756250,5790,5790,5790,5790,0
|
|
20241024,094900,40756250,5790,5790,5790,5790,0
|
|
20241024,094800,40756250,5790,5790,5790,5790,0
|
|
20241024,094700,40756250,5790,5790,5790,5790,0
|
|
20241024,094600,40756250,5790,5790,5790,5790,100
|
|
20241024,094500,40177250,5790,5790,5790,5790,0
|
|
20241024,094400,40177250,5790,5790,5790,5790,0
|
|
20241024,094300,40177250,5790,5790,5790,5790,0
|
|
20241024,094200,40177250,5790,5790,5790,5790,0
|
|
20241024,094100,40177250,5790,5790,5790,5790,0
|
|
20241024,094000,40177250,5790,5790,5790,5790,1
|
|
20241024,093900,40171460,5760,5760,5760,5760,0
|
|
20241024,093800,40171460,5760,5780,5780,5760,1132
|
|
20241024,093700,33642820,5780,5780,5780,5780,0
|
|
20241024,093600,33642820,5780,5780,5780,5780,130
|
|
20241024,093500,32891420,5780,5780,5780,5780,22
|
|
20241024,093400,32764260,5790,5790,5790,5790,0
|
|
20241024,093300,32764260,5790,5790,5790,5790,0
|
|
20241024,093200,32764260,5790,5790,5790,5790,0
|
|
20241024,093100,32764260,5790,5790,5790,5790,0
|
|
20241024,093000,32764260,5790,5790,5790,5790,1
|
|
20241024,092900,32758470,5790,5790,5790,5790,0
|
|
20241024,092800,32758470,5790,5790,5790,5790,0
|
|
20241024,092700,32758470,5790,5790,5790,5790,0
|
|
20241024,092600,32758470,5790,5790,5790,5790,0
|
|
20241024,092500,32758470,5790,5790,5790,5790,10
|
|
20241024,092400,32700570,5780,5780,5780,5780,0
|
|
20241024,092300,32700570,5780,5780,5780,5780,0
|
|
20241024,092200,32700570,5780,5780,5780,5780,0
|
|
20241024,092100,32700570,5780,5780,5780,5780,40
|
|
20241024,092000,32469370,5760,5760,5760,5760,0
|
|
20241024,091900,32469370,5760,5760,5760,5760,0
|
|
20241024,091800,32469370,5760,5760,5770,5760,162
|
|
20241024,091700,31536180,5740,5780,5780,5730,1781
|
|
20241024,091600,21265690,5770,5770,5770,5770,0
|
|
20241024,091500,21265690,5770,5790,5790,5770,437
|
|
20241024,091400,18736200,5770,5770,5770,5770,0
|
|
20241024,091300,18736200,5770,5800,5800,5770,2604
|
|
20241024,091200,3685030,5780,5780,5780,5780,0
|
|
20241024,091100,3685030,5780,5780,5780,5780,0
|
|
20241024,091000,3685030,5780,5780,5780,5780,0
|
|
20241024,090900,3685030,5780,5780,5780,5780,0
|
|
20241024,090800,3685030,5780,5780,5780,5780,0
|
|
20241024,090700,3685030,5780,5780,5780,5780,0
|
|
20241024,090600,3685030,5780,5780,5780,5780,0
|
|
20241024,090500,3685030,5780,5780,5780,5780,131
|
|
20241024,090400,2927850,5790,5790,5790,5790,0
|
|
20241024,090300,2927850,5790,5790,5790,5790,0
|
|
20241024,090200,2927850,5790,5790,5790,5790,0
|
|
20241024,090100,2927850,5790,5800,5800,5780,449
|
|
20241024,090000,331170,5810,5810,5810,5810,57
|