589 lines
26 KiB
CSV
589 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,184600,8562510,5940,5940,5940,5940,181
|
|
20241028,184500,8562510,5940,5940,5940,5940,0
|
|
20241028,184400,8562510,5940,5940,5940,5940,0
|
|
20241028,184300,8562510,5940,5940,5940,5940,0
|
|
20241028,184200,8562510,5940,5940,5940,5940,0
|
|
20241028,184100,8562510,5940,5940,5940,5940,0
|
|
20241028,184000,8562510,5940,5940,5940,5940,0
|
|
20241028,183900,8562510,5940,5940,5940,5940,0
|
|
20241028,183800,8562510,5940,5940,5940,5940,0
|
|
20241028,183700,8562510,5940,5940,5940,5940,0
|
|
20241028,183600,8562510,5940,5940,5940,5940,0
|
|
20241028,183500,8562510,5940,5940,5940,5940,0
|
|
20241028,183400,8562510,5940,5940,5940,5940,0
|
|
20241028,183300,8562510,5940,5940,5940,5940,0
|
|
20241028,183200,8562510,5940,5940,5940,5940,0
|
|
20241028,183100,8562510,5940,5940,5940,5940,0
|
|
20241028,183000,8562510,5940,5940,5940,5940,0
|
|
20241028,182900,8562510,5940,5940,5940,5940,0
|
|
20241028,182800,8562510,5940,5940,5940,5940,0
|
|
20241028,182700,8562510,5940,5940,5940,5940,0
|
|
20241028,182600,8562510,5940,5940,5940,5940,0
|
|
20241028,182500,8562510,5940,5940,5940,5940,0
|
|
20241028,182400,8562510,5940,5940,5940,5940,0
|
|
20241028,182300,8562510,5940,5940,5940,5940,0
|
|
20241028,182200,8562510,5940,5940,5940,5940,0
|
|
20241028,182100,8562510,5940,5940,5940,5940,0
|
|
20241028,182000,8562510,5940,5940,5940,5940,0
|
|
20241028,181900,8562510,5940,5940,5940,5940,0
|
|
20241028,181800,8562510,5940,5940,5940,5940,0
|
|
20241028,181700,8562510,5940,5940,5940,5940,0
|
|
20241028,181600,8562510,5940,5940,5940,5940,181
|
|
20241028,181500,8562510,5940,5940,5940,5940,0
|
|
20241028,181400,8562510,5940,5940,5940,5940,0
|
|
20241028,181300,8562510,5940,5940,5940,5940,0
|
|
20241028,181200,8562510,5940,5940,5940,5940,0
|
|
20241028,181100,8562510,5940,5940,5940,5940,0
|
|
20241028,181000,8562510,5940,5940,5940,5940,0
|
|
20241028,180900,8562510,5940,5940,5940,5940,0
|
|
20241028,180800,8562510,5940,5940,5940,5940,0
|
|
20241028,180700,8562510,5940,5940,5940,5940,0
|
|
20241028,180600,8562510,5940,5940,5940,5940,0
|
|
20241028,180500,8562510,5940,5940,5940,5940,0
|
|
20241028,180400,8562510,5940,5940,5940,5940,0
|
|
20241028,180300,8562510,5940,5940,5940,5940,0
|
|
20241028,180200,8562510,5940,5940,5940,5940,0
|
|
20241028,180100,8562510,5940,5940,5940,5940,0
|
|
20241028,180000,8562510,5940,5940,5940,5940,0
|
|
20241028,175900,8562510,5940,5940,5940,5940,0
|
|
20241028,175800,8562510,5940,5940,5940,5940,0
|
|
20241028,175700,8562510,5940,5940,5940,5940,0
|
|
20241028,175600,8562510,5940,5940,5940,5940,0
|
|
20241028,175500,8562510,5940,5940,5940,5940,0
|
|
20241028,175400,8562510,5940,5940,5940,5940,0
|
|
20241028,175300,8562510,5940,5940,5940,5940,0
|
|
20241028,175200,8562510,5940,5940,5940,5940,0
|
|
20241028,175100,8562510,5940,5940,5940,5940,0
|
|
20241028,175000,8562510,5940,5940,5940,5940,0
|
|
20241028,174900,8562510,5940,5940,5940,5940,0
|
|
20241028,174800,8562510,5940,5940,5940,5940,0
|
|
20241028,174700,8562510,5940,5940,5940,5940,0
|
|
20241028,174600,8562510,5940,5940,5940,5940,181
|
|
20241028,174500,8562510,5940,5940,5940,5940,0
|
|
20241028,174400,8562510,5940,5940,5940,5940,0
|
|
20241028,174300,8562510,5940,5940,5940,5940,0
|
|
20241028,174200,8562510,5940,5940,5940,5940,0
|
|
20241028,174100,8562510,5940,5940,5940,5940,0
|
|
20241028,174000,8562510,5940,5940,5940,5940,0
|
|
20241028,173900,8562510,5940,5940,5940,5940,0
|
|
20241028,173800,8562510,5940,5940,5940,5940,0
|
|
20241028,173700,8562510,5940,5940,5940,5940,0
|
|
20241028,173600,8562510,5940,5940,5940,5940,0
|
|
20241028,173500,8562510,5940,5940,5940,5940,0
|
|
20241028,173400,8562510,5940,5940,5940,5940,0
|
|
20241028,173300,8562510,5940,5940,5940,5940,0
|
|
20241028,173200,8562510,5940,5940,5940,5940,0
|
|
20241028,173100,8562510,5940,5940,5940,5940,0
|
|
20241028,173000,8562510,5940,5940,5940,5940,0
|
|
20241028,172900,8562510,5940,5940,5940,5940,0
|
|
20241028,172800,8562510,5940,5940,5940,5940,0
|
|
20241028,172700,8562510,5940,5940,5940,5940,0
|
|
20241028,172600,8562510,5940,5940,5940,5940,0
|
|
20241028,172500,8562510,5940,5940,5940,5940,0
|
|
20241028,172400,8562510,5940,5940,5940,5940,0
|
|
20241028,172300,8562510,5940,5940,5940,5940,0
|
|
20241028,172200,8562510,5940,5940,5940,5940,0
|
|
20241028,172100,8562510,5940,5940,5940,5940,0
|
|
20241028,172000,8562510,5940,5940,5940,5940,0
|
|
20241028,171900,8562510,5940,5940,5940,5940,0
|
|
20241028,171800,8562510,5940,5940,5940,5940,0
|
|
20241028,171700,8562510,5940,5940,5940,5940,0
|
|
20241028,171600,8562510,5940,5940,5940,5940,181
|
|
20241028,171500,8562510,5940,5940,5940,5940,0
|
|
20241028,171400,8562510,5940,5940,5940,5940,0
|
|
20241028,171300,8562510,5940,5940,5940,5940,0
|
|
20241028,171200,8562510,5940,5940,5940,5940,0
|
|
20241028,171100,8562510,5940,5940,5940,5940,0
|
|
20241028,171000,8562510,5940,5940,5940,5940,0
|
|
20241028,170900,8562510,5940,5940,5940,5940,0
|
|
20241028,170800,8562510,5940,5940,5940,5940,0
|
|
20241028,170700,8562510,5940,5940,5940,5940,0
|
|
20241028,170600,8562510,5940,5940,5940,5940,0
|
|
20241028,170500,8562510,5940,5940,5940,5940,0
|
|
20241028,170400,8562510,5940,5940,5940,5940,0
|
|
20241028,170300,8562510,5940,5940,5940,5940,0
|
|
20241028,170200,8562510,5940,5940,5940,5940,0
|
|
20241028,170100,8562510,5940,5940,5940,5940,0
|
|
20241028,170000,8562510,5940,5940,5940,5940,0
|
|
20241028,165900,8562510,5940,5940,5940,5940,0
|
|
20241028,165800,8562510,5940,5940,5940,5940,0
|
|
20241028,165700,8562510,5940,5940,5940,5940,0
|
|
20241028,165600,8562510,5940,5940,5940,5940,0
|
|
20241028,165500,8562510,5940,5940,5940,5940,0
|
|
20241028,165400,8562510,5940,5940,5940,5940,0
|
|
20241028,165300,8562510,5940,5940,5940,5940,0
|
|
20241028,165200,8562510,5940,5940,5940,5940,0
|
|
20241028,165100,8562510,5940,5940,5940,5940,0
|
|
20241028,165000,8562510,5940,5940,5940,5940,0
|
|
20241028,164900,8562510,5940,5940,5940,5940,0
|
|
20241028,164800,8562510,5940,5940,5940,5940,0
|
|
20241028,164700,8562510,5940,5940,5940,5940,0
|
|
20241028,164600,8562510,5940,5940,5940,5940,181
|
|
20241028,164500,8562510,5940,5940,5940,5940,0
|
|
20241028,164400,8562510,5940,5940,5940,5940,0
|
|
20241028,164300,8562510,5940,5940,5940,5940,0
|
|
20241028,164200,8562510,5940,5940,5940,5940,0
|
|
20241028,164100,8562510,5940,5940,5940,5940,0
|
|
20241028,164000,8562510,5940,5940,5940,5940,0
|
|
20241028,163900,8562510,5940,5940,5940,5940,0
|
|
20241028,163800,8562510,5940,5940,5940,5940,0
|
|
20241028,163700,8562510,5940,5940,5940,5940,0
|
|
20241028,163600,8562510,5940,5940,5940,5940,0
|
|
20241028,163500,8562510,5940,5940,5940,5940,0
|
|
20241028,163400,8562510,5940,5940,5940,5940,0
|
|
20241028,163300,8562510,5940,5940,5940,5940,0
|
|
20241028,163200,8562510,5940,5940,5940,5940,0
|
|
20241028,163100,8562510,5940,5940,5940,5940,0
|
|
20241028,163000,8562510,5940,5940,5940,5940,0
|
|
20241028,162900,8562510,5940,5940,5940,5940,0
|
|
20241028,162800,8562510,5940,5940,5940,5940,0
|
|
20241028,162700,8562510,5940,5940,5940,5940,0
|
|
20241028,162600,8562510,5940,5940,5940,5940,0
|
|
20241028,162500,8562510,5940,5940,5940,5940,0
|
|
20241028,162400,8562510,5940,5940,5940,5940,0
|
|
20241028,162300,8562510,5940,5940,5940,5940,0
|
|
20241028,162200,8562510,5940,5940,5940,5940,0
|
|
20241028,162100,8562510,5940,5940,5940,5940,0
|
|
20241028,162000,8562510,5940,5940,5940,5940,0
|
|
20241028,161900,8562510,5940,5940,5940,5940,0
|
|
20241028,161800,8562510,5940,5940,5940,5940,0
|
|
20241028,161700,8562510,5940,5940,5940,5940,0
|
|
20241028,161600,8562510,5940,5940,5940,5940,181
|
|
20241028,161500,8562510,5940,5940,5940,5940,0
|
|
20241028,161400,8562510,5940,5940,5940,5940,0
|
|
20241028,161300,8562510,5940,5940,5940,5940,0
|
|
20241028,161200,8562510,5940,5940,5940,5940,0
|
|
20241028,161100,8562510,5940,5940,5940,5940,0
|
|
20241028,161000,8562510,5940,5940,5940,5940,0
|
|
20241028,160900,8562510,5940,5940,5940,5940,0
|
|
20241028,160800,8562510,5940,5940,5940,5940,0
|
|
20241028,160700,8562510,5940,5940,5940,5940,0
|
|
20241028,160600,8562510,5940,5940,5940,5940,0
|
|
20241028,160500,8562510,5940,5940,5940,5940,0
|
|
20241028,160400,8562510,5940,5940,5940,5940,0
|
|
20241028,160300,8562510,5940,5940,5940,5940,0
|
|
20241028,160200,8562510,5940,5940,5940,5940,0
|
|
20241028,160100,8562510,5940,5940,5940,5940,0
|
|
20241028,160000,8562510,5940,5940,5940,5940,0
|
|
20241028,155900,8562510,5940,5940,5940,5940,0
|
|
20241028,155800,8562510,5940,5940,5940,5940,0
|
|
20241028,155700,8562510,5940,5940,5940,5940,0
|
|
20241028,155600,8562510,5940,5940,5940,5940,0
|
|
20241028,155500,8562510,5940,5940,5940,5940,0
|
|
20241028,155400,8562510,5940,5940,5940,5940,0
|
|
20241028,155300,8562510,5940,5940,5940,5940,0
|
|
20241028,155200,8562510,5940,5940,5940,5940,0
|
|
20241028,155100,8562510,5940,5940,5940,5940,0
|
|
20241028,155000,8562510,5940,5940,5940,5940,0
|
|
20241028,154900,8562510,5940,5940,5940,5940,0
|
|
20241028,154800,8562510,5940,5940,5940,5940,0
|
|
20241028,154700,8562510,5940,5940,5940,5940,0
|
|
20241028,154600,8562510,5940,5940,5940,5940,181
|
|
20241028,154500,8562510,5940,5940,5940,5940,0
|
|
20241028,154400,8562510,5940,5940,5940,5940,0
|
|
20241028,154300,8562510,5940,5940,5940,5940,0
|
|
20241028,154200,8562510,5940,5940,5940,5940,0
|
|
20241028,154100,8562510,5940,5940,5940,5940,0
|
|
20241028,154000,8562510,5940,5940,5940,5940,0
|
|
20241028,153900,8562510,5940,5940,5940,5940,0
|
|
20241028,153800,8562510,5940,5940,5940,5940,0
|
|
20241028,153700,8562510,5940,5940,5940,5940,0
|
|
20241028,153600,8562510,5940,5940,5940,5940,0
|
|
20241028,153500,8562510,5940,5940,5940,5940,0
|
|
20241028,153400,8562510,5940,5940,5940,5940,0
|
|
20241028,153300,8562510,5940,5940,5940,5940,0
|
|
20241028,153200,8562510,5940,5940,5940,5940,0
|
|
20241028,153100,8562510,5940,5940,5940,5940,0
|
|
20241028,153000,8562510,5940,5940,5940,5940,181
|
|
20241028,152900,7487370,5900,5900,5900,5900,0
|
|
20241028,152800,7487370,5900,5900,5900,5900,0
|
|
20241028,152700,7487370,5900,5900,5900,5900,0
|
|
20241028,152600,7487370,5900,5900,5900,5900,0
|
|
20241028,152500,7487370,5900,5900,5900,5900,0
|
|
20241028,152400,7487370,5900,5900,5900,5900,0
|
|
20241028,152300,7487370,5900,5900,5900,5900,0
|
|
20241028,152200,7487370,5900,5900,5900,5900,0
|
|
20241028,152100,7487370,5900,5900,5900,5900,0
|
|
20241028,152000,7487370,5900,5900,5900,5900,0
|
|
20241028,151900,7487370,5900,5900,5900,5900,0
|
|
20241028,151800,7487370,5900,5900,5900,5900,0
|
|
20241028,151700,7487370,5900,5900,5900,5900,0
|
|
20241028,151600,7487370,5900,5900,5900,5900,0
|
|
20241028,151500,7487370,5900,5900,5900,5900,0
|
|
20241028,151400,7487370,5900,5900,5900,5900,0
|
|
20241028,151300,7487370,5900,5900,5900,5900,0
|
|
20241028,151200,7487370,5900,5900,5900,5900,0
|
|
20241028,151100,7487370,5900,5900,5900,5900,7
|
|
20241028,151000,7446070,5900,5900,5900,5900,0
|
|
20241028,150900,7446070,5900,5900,5900,5900,4
|
|
20241028,150800,7422470,5910,5910,5910,5910,0
|
|
20241028,150700,7422470,5910,5910,5910,5910,0
|
|
20241028,150600,7422470,5910,5910,5910,5910,0
|
|
20241028,150500,7422470,5910,5910,5910,5910,0
|
|
20241028,150400,7422470,5910,5910,5910,5910,0
|
|
20241028,150300,7422470,5910,5910,5910,5910,0
|
|
20241028,150200,7422470,5910,5910,5910,5910,0
|
|
20241028,150100,7422470,5910,5910,5910,5910,15
|
|
20241028,150000,7333820,5920,5920,5920,5920,0
|
|
20241028,145900,7333820,5920,5920,5920,5920,0
|
|
20241028,145800,7333820,5920,5920,5920,5920,0
|
|
20241028,145700,7333820,5920,5920,5920,5920,0
|
|
20241028,145600,7333820,5920,5920,5920,5920,0
|
|
20241028,145500,7333820,5920,5920,5920,5920,0
|
|
20241028,145400,7333820,5920,5920,5920,5920,0
|
|
20241028,145300,7333820,5920,5920,5920,5920,0
|
|
20241028,145200,7333820,5920,5920,5920,5920,0
|
|
20241028,145100,7333820,5920,5920,5920,5920,0
|
|
20241028,145000,7333820,5920,5920,5920,5920,0
|
|
20241028,144900,7333820,5920,5920,5920,5920,0
|
|
20241028,144800,7333820,5920,5920,5920,5920,0
|
|
20241028,144700,7333820,5920,5920,5920,5920,41
|
|
20241028,144600,7091100,5930,5930,5930,5930,0
|
|
20241028,144500,7091100,5930,5930,5930,5930,0
|
|
20241028,144400,7091100,5930,5930,5930,5930,0
|
|
20241028,144300,7091100,5930,5930,5930,5930,0
|
|
20241028,144200,7091100,5930,5930,5930,5930,0
|
|
20241028,144100,7091100,5930,5930,5930,5930,0
|
|
20241028,144000,7091100,5930,5930,5930,5930,0
|
|
20241028,143900,7091100,5930,5930,5930,5930,0
|
|
20241028,143800,7091100,5930,5930,5930,5930,0
|
|
20241028,143700,7091100,5930,5930,5930,5930,0
|
|
20241028,143600,7091100,5930,5930,5930,5930,0
|
|
20241028,143500,7091100,5930,5930,5930,5930,0
|
|
20241028,143400,7091100,5930,5930,5930,5930,0
|
|
20241028,143300,7091100,5930,5930,5930,5930,0
|
|
20241028,143200,7091100,5930,5930,5930,5930,0
|
|
20241028,143100,7091100,5930,5930,5930,5930,0
|
|
20241028,143000,7091100,5930,5930,5930,5930,2
|
|
20241028,142900,7079240,5930,5930,5930,5930,0
|
|
20241028,142800,7079240,5930,5930,5930,5930,0
|
|
20241028,142700,7079240,5930,5930,5930,5930,0
|
|
20241028,142600,7079240,5930,5930,5930,5930,0
|
|
20241028,142500,7079240,5930,5930,5930,5930,0
|
|
20241028,142400,7079240,5930,5930,5930,5930,0
|
|
20241028,142300,7079240,5930,5930,5930,5930,4
|
|
20241028,142200,7055520,5940,5940,5940,5940,0
|
|
20241028,142100,7055520,5940,5940,5940,5940,0
|
|
20241028,142000,7055520,5940,5940,5940,5940,0
|
|
20241028,141900,7055520,5940,5940,5940,5940,0
|
|
20241028,141800,7055520,5940,5940,5940,5940,0
|
|
20241028,141700,7055520,5940,5940,5940,5940,0
|
|
20241028,141600,7055520,5940,5940,5940,5940,0
|
|
20241028,141500,7055520,5940,5940,5940,5940,0
|
|
20241028,141400,7055520,5940,5940,5940,5940,0
|
|
20241028,141300,7055520,5940,5940,5940,5940,0
|
|
20241028,141200,7055520,5940,5940,5940,5940,0
|
|
20241028,141100,7055520,5940,5940,5940,5940,0
|
|
20241028,141000,7055520,5940,5940,5940,5940,0
|
|
20241028,140900,7055520,5940,5940,5940,5940,0
|
|
20241028,140800,7055520,5940,5940,5940,5940,0
|
|
20241028,140700,7055520,5940,5940,5940,5940,0
|
|
20241028,140600,7055520,5940,5940,5940,5940,0
|
|
20241028,140500,7055520,5940,5940,5940,5940,0
|
|
20241028,140400,7055520,5940,5940,5940,5940,0
|
|
20241028,140300,7055520,5940,5940,5940,5940,0
|
|
20241028,140200,7055520,5940,5940,5940,5940,0
|
|
20241028,140100,7055520,5940,5940,5940,5940,0
|
|
20241028,140000,7055520,5940,5940,5940,5940,0
|
|
20241028,135900,7055520,5940,5940,5940,5940,0
|
|
20241028,135800,7055520,5940,5940,5940,5940,0
|
|
20241028,135700,7055520,5940,5940,5940,5940,0
|
|
20241028,135600,7055520,5940,5940,5940,5940,0
|
|
20241028,135500,7055520,5940,5940,5940,5940,0
|
|
20241028,135400,7055520,5940,5940,5940,5940,0
|
|
20241028,135300,7055520,5940,5940,5940,5940,0
|
|
20241028,135200,7055520,5940,5940,5940,5940,0
|
|
20241028,135100,7055520,5940,5940,5940,5940,0
|
|
20241028,135000,7055520,5940,5940,5940,5940,0
|
|
20241028,134900,7055520,5940,5940,5940,5940,0
|
|
20241028,134800,7055520,5940,5940,5940,5940,0
|
|
20241028,134700,7055520,5940,5940,5940,5940,0
|
|
20241028,134600,7055520,5940,5940,5940,5940,0
|
|
20241028,134500,7055520,5940,5940,5940,5940,0
|
|
20241028,134400,7055520,5940,5940,5940,5940,0
|
|
20241028,134300,7055520,5940,5940,5940,5940,0
|
|
20241028,134200,7055520,5940,5940,5940,5940,0
|
|
20241028,134100,7055520,5940,5940,5940,5940,0
|
|
20241028,134000,7055520,5940,5940,5940,5940,1
|
|
20241028,133900,7049580,5950,5950,5950,5950,0
|
|
20241028,133800,7049580,5950,5950,5950,5950,0
|
|
20241028,133700,7049580,5950,5950,5950,5950,0
|
|
20241028,133600,7049580,5950,5950,5950,5950,0
|
|
20241028,133500,7049580,5950,5950,5950,5950,0
|
|
20241028,133400,7049580,5950,5950,5950,5950,0
|
|
20241028,133300,7049580,5950,5950,5950,5950,0
|
|
20241028,133200,7049580,5950,5950,5950,5950,0
|
|
20241028,133100,7049580,5950,5950,5950,5950,0
|
|
20241028,133000,7049580,5950,5950,5950,5950,0
|
|
20241028,132900,7049580,5950,5950,5950,5950,0
|
|
20241028,132800,7049580,5950,5950,5950,5950,0
|
|
20241028,132700,7049580,5950,5950,5950,5950,0
|
|
20241028,132600,7049580,5950,5950,5950,5950,0
|
|
20241028,132500,7049580,5950,5950,5950,5950,449
|
|
20241028,132400,4378030,5950,5950,5950,5950,0
|
|
20241028,132300,4378030,5950,5950,5950,5950,0
|
|
20241028,132200,4378030,5950,5950,5950,5950,0
|
|
20241028,132100,4378030,5950,5950,5950,5950,0
|
|
20241028,132000,4378030,5950,5950,5950,5950,0
|
|
20241028,131900,4378030,5950,5950,5950,5950,0
|
|
20241028,131800,4378030,5950,5950,5950,5950,0
|
|
20241028,131700,4378030,5950,5950,5950,5950,0
|
|
20241028,131600,4378030,5950,5950,5950,5950,0
|
|
20241028,131500,4378030,5950,5950,5950,5950,0
|
|
20241028,131400,4378030,5950,5950,5950,5950,0
|
|
20241028,131300,4378030,5950,5950,5950,5950,0
|
|
20241028,131200,4378030,5950,5950,5950,5950,4
|
|
20241028,131100,4354230,5950,5940,5950,5940,10
|
|
20241028,131000,4294780,5940,5940,5940,5940,1
|
|
20241028,130900,4288840,5940,5940,5940,5940,0
|
|
20241028,130800,4288840,5940,5940,5940,5940,0
|
|
20241028,130700,4288840,5940,5940,5940,5940,0
|
|
20241028,130600,4288840,5940,5940,5940,5940,0
|
|
20241028,130500,4288840,5940,5940,5940,5940,0
|
|
20241028,130400,4288840,5940,5940,5940,5940,0
|
|
20241028,130300,4288840,5940,5940,5940,5940,0
|
|
20241028,130200,4288840,5940,5940,5940,5940,0
|
|
20241028,130100,4288840,5940,5940,5940,5940,0
|
|
20241028,130000,4288840,5940,5940,5940,5940,0
|
|
20241028,125900,4288840,5940,5940,5940,5940,0
|
|
20241028,125800,4288840,5940,5940,5940,5940,0
|
|
20241028,125700,4288840,5940,5940,5940,5940,0
|
|
20241028,125600,4288840,5940,5940,5940,5940,0
|
|
20241028,125500,4288840,5940,5940,5940,5940,0
|
|
20241028,125400,4288840,5940,5940,5940,5940,0
|
|
20241028,125300,4288840,5940,5940,5940,5940,0
|
|
20241028,125200,4288840,5940,5940,5940,5940,0
|
|
20241028,125100,4288840,5940,5940,5940,5940,0
|
|
20241028,125000,4288840,5940,5940,5940,5940,175
|
|
20241028,124900,3249340,5940,5940,5940,5940,0
|
|
20241028,124800,3249340,5940,5940,5940,5940,0
|
|
20241028,124700,3249340,5940,5940,5940,5940,0
|
|
20241028,124600,3249340,5940,5940,5940,5940,0
|
|
20241028,124500,3249340,5940,5940,5940,5940,0
|
|
20241028,124400,3249340,5940,5940,5940,5940,0
|
|
20241028,124300,3249340,5940,5940,5940,5940,0
|
|
20241028,124200,3249340,5940,5940,5940,5940,0
|
|
20241028,124100,3249340,5940,5940,5940,5940,0
|
|
20241028,124000,3249340,5940,5940,5940,5940,0
|
|
20241028,123900,3249340,5940,5940,5940,5940,0
|
|
20241028,123800,3249340,5940,5940,5940,5940,0
|
|
20241028,123700,3249340,5940,5940,5940,5940,0
|
|
20241028,123600,3249340,5940,5940,5940,5940,0
|
|
20241028,123500,3249340,5940,5940,5940,5940,0
|
|
20241028,123400,3249340,5940,5940,5940,5940,0
|
|
20241028,123300,3249340,5940,5940,5940,5940,0
|
|
20241028,123200,3249340,5940,5940,5940,5940,0
|
|
20241028,123100,3249340,5940,5940,5940,5940,0
|
|
20241028,123000,3249340,5940,5940,5940,5940,0
|
|
20241028,122900,3249340,5940,5940,5940,5940,0
|
|
20241028,122800,3249340,5940,5940,5940,5940,0
|
|
20241028,122700,3249340,5940,5940,5940,5940,0
|
|
20241028,122600,3249340,5940,5940,5940,5940,0
|
|
20241028,122500,3249340,5940,5940,5940,5940,0
|
|
20241028,122400,3249340,5940,5940,5940,5940,0
|
|
20241028,122300,3249340,5940,5940,5940,5940,0
|
|
20241028,122200,3249340,5940,5940,5940,5940,0
|
|
20241028,122100,3249340,5940,5940,5940,5940,0
|
|
20241028,122000,3249340,5940,5940,5940,5940,0
|
|
20241028,121900,3249340,5940,5940,5940,5940,0
|
|
20241028,121800,3249340,5940,5940,5940,5940,0
|
|
20241028,121700,3249340,5940,5940,5940,5940,0
|
|
20241028,121600,3249340,5940,5940,5940,5940,0
|
|
20241028,121500,3249340,5940,5940,5940,5940,0
|
|
20241028,121400,3249340,5940,5940,5940,5940,0
|
|
20241028,121300,3249340,5940,5940,5940,5940,0
|
|
20241028,121200,3249340,5940,5940,5940,5940,0
|
|
20241028,121100,3249340,5940,5940,5940,5940,0
|
|
20241028,121000,3249340,5940,5940,5940,5940,43
|
|
20241028,120900,2993920,5930,5930,5930,5930,0
|
|
20241028,120800,2993920,5930,5930,5930,5930,2
|
|
20241028,120700,2982060,5940,5940,5940,5940,0
|
|
20241028,120600,2982060,5940,5940,5940,5940,0
|
|
20241028,120500,2982060,5940,5940,5940,5940,0
|
|
20241028,120400,2982060,5940,5940,5940,5940,0
|
|
20241028,120300,2982060,5940,5940,5940,5940,0
|
|
20241028,120200,2982060,5940,5940,5940,5940,0
|
|
20241028,120100,2982060,5940,5940,5940,5940,0
|
|
20241028,120000,2982060,5940,5940,5940,5940,0
|
|
20241028,115900,2982060,5940,5940,5940,5940,0
|
|
20241028,115800,2982060,5940,5940,5940,5940,0
|
|
20241028,115700,2982060,5940,5940,5940,5940,0
|
|
20241028,115600,2982060,5940,5940,5940,5940,0
|
|
20241028,115500,2982060,5940,5940,5940,5940,0
|
|
20241028,115400,2982060,5940,5940,5940,5940,0
|
|
20241028,115300,2982060,5940,5940,5940,5940,1
|
|
20241028,115200,2976120,5940,5940,5940,5940,0
|
|
20241028,115100,2976120,5940,5940,5940,5940,0
|
|
20241028,115000,2976120,5940,5940,5940,5940,0
|
|
20241028,114900,2976120,5940,5940,5940,5940,0
|
|
20241028,114800,2976120,5940,5940,5940,5940,0
|
|
20241028,114700,2976120,5940,5940,5940,5940,0
|
|
20241028,114600,2976120,5940,5940,5940,5940,0
|
|
20241028,114500,2976120,5940,5940,5940,5940,0
|
|
20241028,114400,2976120,5940,5940,5940,5940,0
|
|
20241028,114300,2976120,5940,5940,5940,5940,0
|
|
20241028,114200,2976120,5940,5940,5940,5940,0
|
|
20241028,114100,2976120,5940,5940,5940,5940,0
|
|
20241028,114000,2976120,5940,5940,5940,5940,0
|
|
20241028,113900,2976120,5940,5940,5940,5940,0
|
|
20241028,113800,2976120,5940,5940,5940,5940,0
|
|
20241028,113700,2976120,5940,5940,5940,5940,0
|
|
20241028,113600,2976120,5940,5940,5940,5940,0
|
|
20241028,113500,2976120,5940,5940,5940,5940,0
|
|
20241028,113400,2976120,5940,5940,5940,5940,0
|
|
20241028,113300,2976120,5940,5940,5940,5940,0
|
|
20241028,113200,2976120,5940,5940,5940,5940,0
|
|
20241028,113100,2976120,5940,5940,5940,5940,0
|
|
20241028,113000,2976120,5940,5940,5940,5940,0
|
|
20241028,112900,2976120,5940,5940,5940,5940,0
|
|
20241028,112800,2976120,5940,5940,5940,5940,0
|
|
20241028,112700,2976120,5940,5940,5940,5940,0
|
|
20241028,112600,2976120,5940,5940,5940,5940,0
|
|
20241028,112500,2976120,5940,5940,5940,5940,0
|
|
20241028,112400,2976120,5940,5940,5940,5940,0
|
|
20241028,112300,2976120,5940,5940,5940,5940,0
|
|
20241028,112200,2976120,5940,5940,5940,5940,0
|
|
20241028,112100,2976120,5940,5940,5940,5940,0
|
|
20241028,112000,2976120,5940,5940,5940,5940,8
|
|
20241028,111900,2928600,5930,5930,5930,5930,0
|
|
20241028,111800,2928600,5930,5930,5930,5930,0
|
|
20241028,111700,2928600,5930,5930,5930,5930,0
|
|
20241028,111600,2928600,5930,5930,5930,5930,0
|
|
20241028,111500,2928600,5930,5930,5930,5930,0
|
|
20241028,111400,2928600,5930,5930,5930,5930,0
|
|
20241028,111300,2928600,5930,5930,5930,5930,0
|
|
20241028,111200,2928600,5930,5930,5930,5930,50
|
|
20241028,111100,2632100,5930,5930,5930,5930,0
|
|
20241028,111000,2632100,5930,5930,5930,5930,81
|
|
20241028,110900,2151770,5930,5930,5930,5930,0
|
|
20241028,110800,2151770,5930,5930,5930,5930,0
|
|
20241028,110700,2151770,5930,5930,5930,5930,0
|
|
20241028,110600,2151770,5930,5930,5930,5930,0
|
|
20241028,110500,2151770,5930,5930,5930,5930,0
|
|
20241028,110400,2151770,5930,5930,5930,5930,0
|
|
20241028,110300,2151770,5930,5930,5930,5930,0
|
|
20241028,110200,2151770,5930,5930,5930,5930,0
|
|
20241028,110100,2151770,5930,5930,5930,5930,0
|
|
20241028,110000,2151770,5930,5930,5930,5930,0
|
|
20241028,105900,2151770,5930,5930,5930,5930,0
|
|
20241028,105800,2151770,5930,5930,5930,5930,0
|
|
20241028,105700,2151770,5930,5930,5930,5930,0
|
|
20241028,105600,2151770,5930,5930,5930,5930,0
|
|
20241028,105500,2151770,5930,5930,5930,5930,0
|
|
20241028,105400,2151770,5930,5930,5930,5930,184
|
|
20241028,105300,1060650,5940,5940,5940,5940,0
|
|
20241028,105200,1060650,5940,5940,5940,5940,0
|
|
20241028,105100,1060650,5940,5940,5940,5940,0
|
|
20241028,105000,1060650,5940,5940,5940,5940,0
|
|
20241028,104900,1060650,5940,5940,5940,5940,0
|
|
20241028,104800,1060650,5940,5940,5940,5940,0
|
|
20241028,104700,1060650,5940,5940,5940,5940,0
|
|
20241028,104600,1060650,5940,5940,5940,5940,0
|
|
20241028,104500,1060650,5940,5940,5940,5940,0
|
|
20241028,104400,1060650,5940,5940,5940,5940,0
|
|
20241028,104300,1060650,5940,5940,5940,5940,6
|
|
20241028,104200,1025010,5940,5940,5940,5940,0
|
|
20241028,104100,1025010,5940,5940,5940,5940,0
|
|
20241028,104000,1025010,5940,5940,5940,5940,0
|
|
20241028,103900,1025010,5940,5940,5940,5940,0
|
|
20241028,103800,1025010,5940,5940,5940,5940,0
|
|
20241028,103700,1025010,5940,5940,5940,5940,0
|
|
20241028,103600,1025010,5940,5940,5940,5940,0
|
|
20241028,103500,1025010,5940,5940,5940,5940,0
|
|
20241028,103400,1025010,5940,5940,5940,5940,0
|
|
20241028,103300,1025010,5940,5940,5940,5940,0
|
|
20241028,103200,1025010,5940,5940,5940,5940,0
|
|
20241028,103100,1025010,5940,5940,5940,5940,1
|
|
20241028,103000,1019070,5930,5930,5930,5930,0
|
|
20241028,102900,1019070,5930,5930,5930,5930,0
|
|
20241028,102800,1019070,5930,5930,5930,5930,0
|
|
20241028,102700,1019070,5930,5930,5930,5930,0
|
|
20241028,102600,1019070,5930,5930,5930,5930,0
|
|
20241028,102500,1019070,5930,5930,5930,5930,0
|
|
20241028,102400,1019070,5930,5930,5930,5930,0
|
|
20241028,102300,1019070,5930,5930,5930,5930,0
|
|
20241028,102200,1019070,5930,5930,5930,5930,0
|
|
20241028,102100,1019070,5930,5930,5930,5930,0
|
|
20241028,102000,1019070,5930,5930,5930,5930,0
|
|
20241028,101900,1019070,5930,5930,5930,5930,0
|
|
20241028,101800,1019070,5930,5930,5930,5930,0
|
|
20241028,101700,1019070,5930,5930,5930,5930,0
|
|
20241028,101600,1019070,5930,5930,5930,5930,0
|
|
20241028,101500,1019070,5930,5930,5930,5930,0
|
|
20241028,101400,1019070,5930,5930,5930,5930,18
|
|
20241028,101300,912330,5930,5930,5930,5930,0
|
|
20241028,101200,912330,5930,5930,5930,5930,0
|
|
20241028,101100,912330,5930,5930,5930,5930,0
|
|
20241028,101000,912330,5930,5930,5930,5930,0
|
|
20241028,100900,912330,5930,5930,5930,5930,28
|
|
20241028,100800,746290,5930,5930,5930,5930,0
|
|
20241028,100700,746290,5930,5930,5930,5930,0
|
|
20241028,100600,746290,5930,5930,5930,5930,0
|
|
20241028,100500,746290,5930,5930,5930,5930,3
|
|
20241028,100400,728500,5940,5940,5940,5940,2
|
|
20241028,100300,716620,5930,5930,5930,5930,0
|
|
20241028,100200,716620,5930,5930,5930,5930,0
|
|
20241028,100100,716620,5930,5930,5930,5930,0
|
|
20241028,100000,716620,5930,5930,5930,5930,0
|
|
20241028,095900,716620,5930,5930,5930,5930,0
|
|
20241028,095800,716620,5930,5930,5930,5930,0
|
|
20241028,095700,716620,5930,5930,5930,5930,7
|
|
20241028,095600,675110,5940,5940,5940,5940,0
|
|
20241028,095500,675110,5940,5940,5940,5940,0
|
|
20241028,095400,675110,5940,5940,5940,5940,0
|
|
20241028,095300,675110,5940,5940,5940,5940,0
|
|
20241028,095200,675110,5940,5940,5940,5940,0
|
|
20241028,095100,675110,5940,5940,5940,5940,0
|
|
20241028,095000,675110,5940,5940,5940,5940,0
|
|
20241028,094900,675110,5940,5940,5940,5940,0
|
|
20241028,094800,675110,5940,5940,5940,5940,0
|
|
20241028,094700,675110,5940,5940,5940,5940,1
|
|
20241028,094600,669170,5930,5930,5930,5930,10
|
|
20241028,094500,609870,5950,5950,5950,5950,0
|
|
20241028,094400,609870,5950,5950,5950,5950,0
|
|
20241028,094300,609870,5950,5950,5950,5950,0
|
|
20241028,094200,609870,5950,5950,5950,5950,0
|
|
20241028,094100,609870,5950,5950,5950,5950,0
|
|
20241028,094000,609870,5950,5950,5950,5950,0
|
|
20241028,093900,609870,5950,5950,5950,5950,0
|
|
20241028,093800,609870,5950,5950,5950,5950,0
|
|
20241028,093700,609870,5950,5950,5950,5950,0
|
|
20241028,093600,609870,5950,5950,5950,5950,0
|
|
20241028,093500,609870,5950,5950,5950,5950,0
|
|
20241028,093400,609870,5950,5950,5950,5950,0
|
|
20241028,093300,609870,5950,5950,5950,5950,0
|
|
20241028,093200,609870,5950,5950,5950,5950,0
|
|
20241028,093100,609870,5950,5950,5950,5950,0
|
|
20241028,093000,609870,5950,5950,5950,5950,1
|
|
20241028,092900,603920,5950,5950,5950,5950,43
|
|
20241028,092800,348070,5940,5940,5940,5940,0
|
|
20241028,092700,348070,5940,5940,5940,5940,0
|
|
20241028,092600,348070,5940,5940,5940,5940,3
|
|
20241028,092500,330250,5920,5920,5920,5920,0
|
|
20241028,092400,330250,5920,5920,5920,5920,0
|
|
20241028,092300,330250,5920,5920,5920,5920,0
|
|
20241028,092200,330250,5920,5920,5920,5920,0
|
|
20241028,092100,330250,5920,5920,5920,5920,0
|
|
20241028,092000,330250,5920,5920,5920,5920,0
|
|
20241028,091900,330250,5920,5920,5920,5920,0
|
|
20241028,091800,330250,5920,5920,5920,5920,0
|
|
20241028,091700,330250,5920,5920,5920,5920,0
|
|
20241028,091600,330250,5920,5920,5920,5920,0
|
|
20241028,091500,330250,5920,5920,5920,5920,2
|
|
20241028,091400,318410,5910,5910,5910,5910,1
|
|
20241028,091300,312500,5890,5890,5890,5890,0
|
|
20241028,091200,312500,5890,5890,5890,5890,0
|
|
20241028,091100,312500,5890,5890,5890,5890,0
|
|
20241028,091000,312500,5890,5890,5890,5890,0
|
|
20241028,090900,312500,5890,5890,5890,5890,0
|
|
20241028,090800,312500,5890,5890,5890,5890,0
|
|
20241028,090700,312500,5890,5890,5890,5890,0
|
|
20241028,090600,312500,5890,5890,5890,5890,0
|
|
20241028,090500,312500,5890,5890,5890,5890,0
|
|
20241028,090400,312500,5890,5890,5890,5890,0
|
|
20241028,090300,312500,5890,5890,5890,5890,0
|
|
20241028,090200,312500,5890,5890,5890,5890,3
|
|
20241028,090100,294830,5890,5890,5890,5890,17
|
|
20241028,090000,194700,5900,5900,5900,5900,33
|