598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,185500,165992350,6640,6640,6640,6640,802
|
|
20241018,185400,165992350,6640,6640,6640,6640,0
|
|
20241018,185300,165992350,6640,6640,6640,6640,0
|
|
20241018,185200,165992350,6640,6640,6640,6640,0
|
|
20241018,185100,165992350,6640,6640,6640,6640,0
|
|
20241018,185000,165992350,6640,6640,6640,6640,0
|
|
20241018,184900,165992350,6640,6640,6640,6640,0
|
|
20241018,184800,165992350,6640,6640,6640,6640,0
|
|
20241018,184700,165992350,6640,6640,6640,6640,0
|
|
20241018,184600,165992350,6640,6640,6640,6640,0
|
|
20241018,184500,165992350,6640,6640,6640,6640,0
|
|
20241018,184400,165992350,6640,6640,6640,6640,0
|
|
20241018,184300,165992350,6640,6640,6640,6640,0
|
|
20241018,184200,165992350,6640,6640,6640,6640,0
|
|
20241018,184100,165992350,6640,6640,6640,6640,0
|
|
20241018,184000,165992350,6640,6640,6640,6640,0
|
|
20241018,183900,165992350,6640,6640,6640,6640,0
|
|
20241018,183800,165992350,6640,6640,6640,6640,0
|
|
20241018,183700,165992350,6640,6640,6640,6640,0
|
|
20241018,183600,165992350,6640,6640,6640,6640,0
|
|
20241018,183500,165992350,6640,6640,6640,6640,0
|
|
20241018,183400,165992350,6640,6640,6640,6640,0
|
|
20241018,183300,165992350,6640,6640,6640,6640,0
|
|
20241018,183200,165992350,6640,6640,6640,6640,0
|
|
20241018,183100,165992350,6640,6640,6640,6640,0
|
|
20241018,183000,165992350,6640,6640,6640,6640,0
|
|
20241018,182900,165992350,6640,6640,6640,6640,0
|
|
20241018,182800,165992350,6640,6640,6640,6640,0
|
|
20241018,182700,165992350,6640,6640,6640,6640,0
|
|
20241018,182600,165992350,6640,6640,6640,6640,0
|
|
20241018,182500,165992350,6640,6640,6640,6640,802
|
|
20241018,182400,165992350,6640,6640,6640,6640,0
|
|
20241018,182300,165992350,6640,6640,6640,6640,0
|
|
20241018,182200,165992350,6640,6640,6640,6640,0
|
|
20241018,182100,165992350,6640,6640,6640,6640,0
|
|
20241018,182000,165992350,6640,6640,6640,6640,0
|
|
20241018,181900,165992350,6640,6640,6640,6640,0
|
|
20241018,181800,165992350,6640,6640,6640,6640,0
|
|
20241018,181700,165992350,6640,6640,6640,6640,0
|
|
20241018,181600,165992350,6640,6640,6640,6640,0
|
|
20241018,181500,165992350,6640,6640,6640,6640,0
|
|
20241018,181400,165992350,6640,6640,6640,6640,0
|
|
20241018,181300,165992350,6640,6640,6640,6640,0
|
|
20241018,181200,165992350,6640,6640,6640,6640,0
|
|
20241018,181100,165992350,6640,6640,6640,6640,0
|
|
20241018,181000,165992350,6640,6640,6640,6640,0
|
|
20241018,180900,165992350,6640,6640,6640,6640,0
|
|
20241018,180800,165992350,6640,6640,6640,6640,0
|
|
20241018,180700,165992350,6640,6640,6640,6640,0
|
|
20241018,180600,165992350,6640,6640,6640,6640,0
|
|
20241018,180500,165992350,6640,6640,6640,6640,0
|
|
20241018,180400,165992350,6640,6640,6640,6640,0
|
|
20241018,180300,165992350,6640,6640,6640,6640,0
|
|
20241018,180200,165992350,6640,6640,6640,6640,0
|
|
20241018,180100,165992350,6640,6640,6640,6640,0
|
|
20241018,180000,165992350,6640,6640,6640,6640,0
|
|
20241018,175900,165992350,6640,6640,6640,6640,0
|
|
20241018,175800,165992350,6640,6640,6640,6640,0
|
|
20241018,175700,165992350,6640,6640,6640,6640,0
|
|
20241018,175600,165992350,6640,6640,6640,6640,0
|
|
20241018,175500,165992350,6640,6640,6640,6640,802
|
|
20241018,175400,165992350,6640,6640,6640,6640,0
|
|
20241018,175300,165992350,6640,6640,6640,6640,0
|
|
20241018,175200,165992350,6640,6640,6640,6640,0
|
|
20241018,175100,165992350,6640,6640,6640,6640,0
|
|
20241018,175000,165992350,6640,6640,6640,6640,0
|
|
20241018,174900,165992350,6640,6640,6640,6640,0
|
|
20241018,174800,165992350,6640,6640,6640,6640,0
|
|
20241018,174700,165992350,6640,6640,6640,6640,0
|
|
20241018,174600,165992350,6640,6640,6640,6640,0
|
|
20241018,174500,165992350,6640,6640,6640,6640,0
|
|
20241018,174400,165992350,6640,6640,6640,6640,0
|
|
20241018,174300,165992350,6640,6640,6640,6640,0
|
|
20241018,174200,165992350,6640,6640,6640,6640,0
|
|
20241018,174100,165992350,6640,6640,6640,6640,0
|
|
20241018,174000,165992350,6640,6640,6640,6640,0
|
|
20241018,173900,165992350,6640,6640,6640,6640,0
|
|
20241018,173800,165992350,6640,6640,6640,6640,0
|
|
20241018,173700,165992350,6640,6640,6640,6640,0
|
|
20241018,173600,165992350,6640,6640,6640,6640,0
|
|
20241018,173500,165992350,6640,6640,6640,6640,0
|
|
20241018,173400,165992350,6640,6640,6640,6640,0
|
|
20241018,173300,165992350,6640,6640,6640,6640,0
|
|
20241018,173200,165992350,6640,6640,6640,6640,0
|
|
20241018,173100,165992350,6640,6640,6640,6640,0
|
|
20241018,173000,165992350,6640,6640,6640,6640,0
|
|
20241018,172900,165992350,6640,6640,6640,6640,0
|
|
20241018,172800,165992350,6640,6640,6640,6640,0
|
|
20241018,172700,165992350,6640,6640,6640,6640,0
|
|
20241018,172600,165992350,6640,6640,6640,6640,0
|
|
20241018,172500,165992350,6640,6640,6640,6640,802
|
|
20241018,172400,165992350,6640,6640,6640,6640,0
|
|
20241018,172300,165992350,6640,6640,6640,6640,0
|
|
20241018,172200,165992350,6640,6640,6640,6640,0
|
|
20241018,172100,165992350,6640,6640,6640,6640,0
|
|
20241018,172000,165992350,6640,6640,6640,6640,0
|
|
20241018,171900,165992350,6640,6640,6640,6640,0
|
|
20241018,171800,165992350,6640,6640,6640,6640,0
|
|
20241018,171700,165992350,6640,6640,6640,6640,0
|
|
20241018,171600,165992350,6640,6640,6640,6640,0
|
|
20241018,171500,165992350,6640,6640,6640,6640,0
|
|
20241018,171400,165992350,6640,6640,6640,6640,0
|
|
20241018,171300,165992350,6640,6640,6640,6640,0
|
|
20241018,171200,165992350,6640,6640,6640,6640,0
|
|
20241018,171100,165992350,6640,6640,6640,6640,0
|
|
20241018,171000,165992350,6640,6640,6640,6640,0
|
|
20241018,170900,165992350,6640,6640,6640,6640,0
|
|
20241018,170800,165992350,6640,6640,6640,6640,0
|
|
20241018,170700,165992350,6640,6640,6640,6640,0
|
|
20241018,170600,165992350,6640,6640,6640,6640,0
|
|
20241018,170500,165992350,6640,6640,6640,6640,0
|
|
20241018,170400,165992350,6640,6640,6640,6640,0
|
|
20241018,170300,165992350,6640,6640,6640,6640,0
|
|
20241018,170200,165992350,6640,6640,6640,6640,0
|
|
20241018,170100,165992350,6640,6640,6640,6640,0
|
|
20241018,170000,165992350,6640,6640,6640,6640,0
|
|
20241018,165900,165992350,6640,6640,6640,6640,0
|
|
20241018,165800,165992350,6640,6640,6640,6640,0
|
|
20241018,165700,165992350,6640,6640,6640,6640,0
|
|
20241018,165600,165992350,6640,6640,6640,6640,0
|
|
20241018,165500,165992350,6640,6640,6640,6640,802
|
|
20241018,165400,165992350,6640,6640,6640,6640,0
|
|
20241018,165300,165992350,6640,6640,6640,6640,0
|
|
20241018,165200,165992350,6640,6640,6640,6640,0
|
|
20241018,165100,165992350,6640,6640,6640,6640,0
|
|
20241018,165000,165992350,6640,6640,6640,6640,0
|
|
20241018,164900,165992350,6640,6640,6640,6640,0
|
|
20241018,164800,165992350,6640,6640,6640,6640,0
|
|
20241018,164700,165992350,6640,6640,6640,6640,0
|
|
20241018,164600,165992350,6640,6640,6640,6640,0
|
|
20241018,164500,165992350,6640,6640,6640,6640,0
|
|
20241018,164400,165992350,6640,6640,6640,6640,0
|
|
20241018,164300,165992350,6640,6640,6640,6640,0
|
|
20241018,164200,165992350,6640,6640,6640,6640,0
|
|
20241018,164100,165992350,6640,6640,6640,6640,0
|
|
20241018,164000,165992350,6640,6640,6640,6640,0
|
|
20241018,163900,165992350,6640,6640,6640,6640,0
|
|
20241018,163800,165992350,6640,6640,6640,6640,0
|
|
20241018,163700,165992350,6640,6640,6640,6640,0
|
|
20241018,163600,165992350,6640,6640,6640,6640,0
|
|
20241018,163500,165992350,6640,6640,6640,6640,0
|
|
20241018,163400,165992350,6640,6640,6640,6640,0
|
|
20241018,163300,165992350,6640,6640,6640,6640,0
|
|
20241018,163200,165992350,6640,6640,6640,6640,0
|
|
20241018,163100,165992350,6640,6640,6640,6640,0
|
|
20241018,163000,165992350,6640,6640,6640,6640,0
|
|
20241018,162900,165992350,6640,6640,6640,6640,0
|
|
20241018,162800,165992350,6640,6640,6640,6640,0
|
|
20241018,162700,165992350,6640,6640,6640,6640,0
|
|
20241018,162600,165992350,6640,6640,6640,6640,0
|
|
20241018,162500,165992350,6640,6640,6640,6640,802
|
|
20241018,162400,165992350,6640,6640,6640,6640,0
|
|
20241018,162300,165992350,6640,6640,6640,6640,0
|
|
20241018,162200,165992350,6640,6640,6640,6640,0
|
|
20241018,162100,165992350,6640,6640,6640,6640,0
|
|
20241018,162000,165992350,6640,6640,6640,6640,0
|
|
20241018,161900,165992350,6640,6640,6640,6640,0
|
|
20241018,161800,165992350,6640,6640,6640,6640,0
|
|
20241018,161700,165992350,6640,6640,6640,6640,0
|
|
20241018,161600,165992350,6640,6640,6640,6640,0
|
|
20241018,161500,165992350,6640,6640,6640,6640,0
|
|
20241018,161400,165992350,6640,6640,6640,6640,0
|
|
20241018,161300,165992350,6640,6640,6640,6640,0
|
|
20241018,161200,165992350,6640,6640,6640,6640,0
|
|
20241018,161100,165992350,6640,6640,6640,6640,0
|
|
20241018,161000,165992350,6640,6640,6640,6640,0
|
|
20241018,160900,165992350,6640,6640,6640,6640,0
|
|
20241018,160800,165992350,6640,6640,6640,6640,0
|
|
20241018,160700,165992350,6640,6640,6640,6640,0
|
|
20241018,160600,165992350,6640,6640,6640,6640,0
|
|
20241018,160500,165992350,6640,6640,6640,6640,0
|
|
20241018,160400,165992350,6640,6640,6640,6640,0
|
|
20241018,160300,165992350,6640,6640,6640,6640,0
|
|
20241018,160200,165992350,6640,6640,6640,6640,0
|
|
20241018,160100,165992350,6640,6640,6640,6640,0
|
|
20241018,160000,165992350,6640,6640,6640,6640,0
|
|
20241018,155900,165992350,6640,6640,6640,6640,0
|
|
20241018,155800,165992350,6640,6640,6640,6640,0
|
|
20241018,155700,165992350,6640,6640,6640,6640,0
|
|
20241018,155600,165992350,6640,6640,6640,6640,0
|
|
20241018,155500,165992350,6640,6640,6640,6640,802
|
|
20241018,155400,165992350,6640,6640,6640,6640,0
|
|
20241018,155300,165992350,6640,6640,6640,6640,0
|
|
20241018,155200,165992350,6640,6640,6640,6640,0
|
|
20241018,155100,165992350,6640,6640,6640,6640,0
|
|
20241018,155000,165992350,6640,6640,6640,6640,0
|
|
20241018,154900,165992350,6640,6640,6640,6640,0
|
|
20241018,154800,165992350,6640,6640,6640,6640,0
|
|
20241018,154700,165992350,6640,6640,6640,6640,0
|
|
20241018,154600,165992350,6640,6640,6640,6640,0
|
|
20241018,154500,165992350,6640,6640,6640,6640,0
|
|
20241018,154400,165992350,6640,6640,6640,6640,0
|
|
20241018,154300,165992350,6640,6640,6640,6640,0
|
|
20241018,154200,165992350,6640,6640,6640,6640,0
|
|
20241018,154100,165992350,6640,6640,6640,6640,0
|
|
20241018,154000,165992350,6640,6640,6640,6640,0
|
|
20241018,153900,165992350,6640,6640,6640,6640,0
|
|
20241018,153800,165992350,6640,6640,6640,6640,0
|
|
20241018,153700,165992350,6640,6640,6640,6640,0
|
|
20241018,153600,165992350,6640,6640,6640,6640,0
|
|
20241018,153500,165992350,6640,6640,6640,6640,0
|
|
20241018,153400,165992350,6640,6640,6640,6640,0
|
|
20241018,153300,165992350,6640,6640,6640,6640,0
|
|
20241018,153200,165992350,6640,6640,6640,6640,0
|
|
20241018,153100,165992350,6640,6640,6640,6640,0
|
|
20241018,153000,165992350,6640,6640,6640,6640,802
|
|
20241018,152900,160667070,6620,6620,6620,6620,0
|
|
20241018,152800,160667070,6620,6620,6620,6620,0
|
|
20241018,152700,160667070,6620,6620,6620,6620,0
|
|
20241018,152600,160667070,6620,6620,6620,6620,0
|
|
20241018,152500,160667070,6620,6620,6620,6620,0
|
|
20241018,152400,160667070,6620,6620,6620,6620,0
|
|
20241018,152300,160667070,6620,6620,6620,6620,0
|
|
20241018,152200,160667070,6620,6620,6620,6620,0
|
|
20241018,152100,160667070,6620,6620,6620,6620,0
|
|
20241018,152000,160667070,6620,6620,6620,6620,0
|
|
20241018,151900,160667070,6620,6590,6620,6570,2909
|
|
20241018,151800,141512330,6620,6620,6620,6620,0
|
|
20241018,151700,141512330,6620,6620,6620,6620,0
|
|
20241018,151600,141512330,6620,6620,6620,6620,3
|
|
20241018,151500,141492470,6590,6620,6620,6590,103
|
|
20241018,151400,140813610,6620,6620,6620,6620,0
|
|
20241018,151300,140813610,6620,6620,6620,6620,0
|
|
20241018,151200,140813610,6620,6620,6620,6620,0
|
|
20241018,151100,140813610,6620,6620,6620,6620,0
|
|
20241018,151000,140813610,6620,6620,6620,6620,3
|
|
20241018,150900,140793750,6620,6620,6620,6620,0
|
|
20241018,150800,140793750,6620,6620,6620,6620,0
|
|
20241018,150700,140793750,6620,6620,6620,6620,0
|
|
20241018,150600,140793750,6620,6620,6620,6620,16
|
|
20241018,150500,140687830,6620,6620,6620,6620,0
|
|
20241018,150400,140687830,6620,6620,6620,6620,0
|
|
20241018,150300,140687830,6620,6620,6620,6620,0
|
|
20241018,150200,140687830,6620,6620,6620,6620,0
|
|
20241018,150100,140687830,6620,6620,6620,6620,0
|
|
20241018,150000,140687830,6620,6620,6620,6620,1
|
|
20241018,145900,140681210,6590,6590,6590,6590,500
|
|
20241018,145800,137386210,6590,6590,6590,6590,0
|
|
20241018,145700,137386210,6590,6590,6590,6590,0
|
|
20241018,145600,137386210,6590,6590,6590,6590,758
|
|
20241018,145500,132390990,6620,6620,6620,6620,0
|
|
20241018,145400,132390990,6620,6620,6620,6620,0
|
|
20241018,145300,132390990,6620,6620,6620,6620,0
|
|
20241018,145200,132390990,6620,6600,6620,6600,423
|
|
20241018,145100,129592730,6600,6600,6600,6600,0
|
|
20241018,145000,129592730,6600,6600,6600,6600,0
|
|
20241018,144900,129592730,6600,6600,6600,6600,26
|
|
20241018,144800,129421130,6600,6600,6600,6600,0
|
|
20241018,144700,129421130,6600,6610,6610,6600,544
|
|
20241018,144600,125828030,6640,6640,6640,6640,0
|
|
20241018,144500,125828030,6640,6640,6640,6640,0
|
|
20241018,144400,125828030,6640,6640,6640,6640,0
|
|
20241018,144300,125828030,6640,6640,6640,6640,0
|
|
20241018,144200,125828030,6640,6640,6640,6640,0
|
|
20241018,144100,125828030,6640,6640,6640,6640,0
|
|
20241018,144000,125828030,6640,6640,6640,6640,0
|
|
20241018,143900,125828030,6640,6640,6640,6640,0
|
|
20241018,143800,125828030,6640,6640,6640,6640,0
|
|
20241018,143700,125828030,6640,6640,6640,6640,0
|
|
20241018,143600,125828030,6640,6640,6640,6640,0
|
|
20241018,143500,125828030,6640,6640,6640,6640,0
|
|
20241018,143400,125828030,6640,6640,6640,6640,0
|
|
20241018,143300,125828030,6640,6640,6640,6640,0
|
|
20241018,143200,125828030,6640,6640,6640,6640,0
|
|
20241018,143100,125828030,6640,6640,6640,6640,0
|
|
20241018,143000,125828030,6640,6640,6640,6640,0
|
|
20241018,142900,125828030,6640,6640,6640,6640,0
|
|
20241018,142800,125828030,6640,6640,6640,6640,0
|
|
20241018,142700,125828030,6640,6640,6640,6640,0
|
|
20241018,142600,125828030,6640,6640,6640,6640,1
|
|
20241018,142500,125821390,6640,6640,6640,6640,0
|
|
20241018,142400,125821390,6640,6640,6640,6640,0
|
|
20241018,142300,125821390,6640,6640,6640,6640,0
|
|
20241018,142200,125821390,6640,6640,6640,6640,0
|
|
20241018,142100,125821390,6640,6640,6640,6640,0
|
|
20241018,142000,125821390,6640,6640,6640,6640,0
|
|
20241018,141900,125821390,6640,6640,6640,6640,0
|
|
20241018,141800,125821390,6640,6640,6640,6640,0
|
|
20241018,141700,125821390,6640,6640,6640,6640,0
|
|
20241018,141600,125821390,6640,6640,6640,6640,0
|
|
20241018,141500,125821390,6640,6640,6640,6640,0
|
|
20241018,141400,125821390,6640,6640,6640,6640,0
|
|
20241018,141300,125821390,6640,6640,6640,6640,385
|
|
20241018,141200,123264990,6630,6630,6630,6630,0
|
|
20241018,141100,123264990,6630,6630,6630,6630,19
|
|
20241018,141000,123139020,6630,6630,6630,6630,0
|
|
20241018,140900,123139020,6630,6630,6630,6630,0
|
|
20241018,140800,123139020,6630,6630,6630,6630,0
|
|
20241018,140700,123139020,6630,6630,6630,6630,0
|
|
20241018,140600,123139020,6630,6630,6630,6630,0
|
|
20241018,140500,123139020,6630,6630,6630,6630,1
|
|
20241018,140400,123132390,6620,6620,6620,6620,0
|
|
20241018,140300,123132390,6620,6620,6620,6620,41
|
|
20241018,140200,122860970,6640,6640,6640,6640,0
|
|
20241018,140100,122860970,6640,6640,6640,6640,0
|
|
20241018,140000,122860970,6640,6620,6640,6620,222
|
|
20241018,135900,121390310,6600,6600,6600,6600,0
|
|
20241018,135800,121390310,6600,6600,6600,6600,0
|
|
20241018,135700,121390310,6600,6600,6600,6600,0
|
|
20241018,135600,121390310,6600,6600,6600,6600,0
|
|
20241018,135500,121390310,6600,6610,6610,6600,1060
|
|
20241018,135400,114386630,6640,6640,6640,6640,0
|
|
20241018,135300,114386630,6640,6640,6640,6640,0
|
|
20241018,135200,114386630,6640,6640,6640,6640,0
|
|
20241018,135100,114386630,6640,6640,6640,6640,0
|
|
20241018,135000,114386630,6640,6630,6640,6630,500
|
|
20241018,134900,111066880,6630,6630,6630,6630,0
|
|
20241018,134800,111066880,6630,6630,6630,6630,0
|
|
20241018,134700,111066880,6630,6630,6630,6630,0
|
|
20241018,134600,111066880,6630,6630,6630,6630,19
|
|
20241018,134500,110940910,6630,6630,6630,6630,1
|
|
20241018,134400,110934280,6630,6630,6630,6630,0
|
|
20241018,134300,110934280,6630,6630,6630,6630,0
|
|
20241018,134200,110934280,6630,6630,6630,6630,0
|
|
20241018,134100,110934280,6630,6630,6630,6630,0
|
|
20241018,134000,110934280,6630,6630,6630,6630,0
|
|
20241018,133900,110934280,6630,6630,6630,6630,0
|
|
20241018,133800,110934280,6630,6630,6630,6630,0
|
|
20241018,133700,110934280,6630,6630,6630,6630,0
|
|
20241018,133600,110934280,6630,6630,6630,6630,0
|
|
20241018,133500,110934280,6630,6630,6630,6630,0
|
|
20241018,133400,110934280,6630,6630,6630,6630,0
|
|
20241018,133300,110934280,6630,6630,6630,6630,0
|
|
20241018,133200,110934280,6630,6630,6630,6630,300
|
|
20241018,133100,108945280,6630,6630,6630,6630,0
|
|
20241018,133000,108945280,6630,6630,6630,6630,0
|
|
20241018,132900,108945280,6630,6630,6630,6630,0
|
|
20241018,132800,108945280,6630,6630,6630,6630,0
|
|
20241018,132700,108945280,6630,6630,6630,6630,0
|
|
20241018,132600,108945280,6630,6630,6630,6630,0
|
|
20241018,132500,108945280,6630,6630,6630,6630,0
|
|
20241018,132400,108945280,6630,6630,6630,6630,0
|
|
20241018,132300,108945280,6630,6630,6630,6630,0
|
|
20241018,132200,108945280,6630,6630,6630,6630,2
|
|
20241018,132100,108932020,6620,6620,6620,6620,0
|
|
20241018,132000,108932020,6620,6620,6620,6620,0
|
|
20241018,131900,108932020,6620,6610,6620,6610,1700
|
|
20241018,131800,97678440,6590,6590,6590,6590,0
|
|
20241018,131700,97678440,6590,6590,6590,6590,0
|
|
20241018,131600,97678440,6590,6590,6590,6590,0
|
|
20241018,131500,97678440,6590,6590,6590,6590,0
|
|
20241018,131400,97678440,6590,6590,6590,6590,88
|
|
20241018,131300,97098520,6600,6600,6600,6600,0
|
|
20241018,131200,97098520,6600,6600,6600,6600,0
|
|
20241018,131100,97098520,6600,6600,6600,6600,0
|
|
20241018,131000,97098520,6600,6600,6600,6600,0
|
|
20241018,130900,97098520,6600,6600,6600,6600,0
|
|
20241018,130800,97098520,6600,6600,6600,6600,0
|
|
20241018,130700,97098520,6600,6600,6600,6600,0
|
|
20241018,130600,97098520,6600,6600,6600,6600,0
|
|
20241018,130500,97098520,6600,6600,6600,6600,0
|
|
20241018,130400,97098520,6600,6600,6600,6600,284
|
|
20241018,130300,95224120,6600,6600,6600,6600,0
|
|
20241018,130200,95224120,6600,6600,6600,6600,0
|
|
20241018,130100,95224120,6600,6600,6600,6600,0
|
|
20241018,130000,95224120,6600,6600,6600,6600,0
|
|
20241018,125900,95224120,6600,6590,6600,6590,1013
|
|
20241018,125800,88548430,6600,6600,6600,6600,0
|
|
20241018,125700,88548430,6600,6600,6600,6600,152
|
|
20241018,125600,87545230,6630,6630,6630,6630,0
|
|
20241018,125500,87545230,6630,6630,6630,6630,80
|
|
20241018,125400,87014830,6630,6630,6630,6630,0
|
|
20241018,125300,87014830,6630,6630,6630,6630,0
|
|
20241018,125200,87014830,6630,6630,6630,6630,0
|
|
20241018,125100,87014830,6630,6630,6630,6630,0
|
|
20241018,125000,87014830,6630,6630,6630,6630,0
|
|
20241018,124900,87014830,6630,6630,6630,6630,0
|
|
20241018,124800,87014830,6630,6630,6630,6630,0
|
|
20241018,124700,87014830,6630,6630,6630,6630,0
|
|
20241018,124600,87014830,6630,6630,6630,6630,0
|
|
20241018,124500,87014830,6630,6630,6630,6630,0
|
|
20241018,124400,87014830,6630,6630,6630,6630,0
|
|
20241018,124300,87014830,6630,6630,6630,6630,0
|
|
20241018,124200,87014830,6630,6630,6630,6630,0
|
|
20241018,124100,87014830,6630,6630,6630,6630,0
|
|
20241018,124000,87014830,6630,6630,6630,6630,0
|
|
20241018,123900,87014830,6630,6630,6630,6630,0
|
|
20241018,123800,87014830,6630,6630,6630,6630,0
|
|
20241018,123700,87014830,6630,6630,6630,6630,0
|
|
20241018,123600,87014830,6630,6630,6630,6630,0
|
|
20241018,123500,87014830,6630,6630,6630,6630,0
|
|
20241018,123400,87014830,6630,6630,6630,6630,0
|
|
20241018,123300,87014830,6630,6630,6630,6630,0
|
|
20241018,123200,87014830,6630,6630,6630,6630,0
|
|
20241018,123100,87014830,6630,6630,6630,6630,0
|
|
20241018,123000,87014830,6630,6630,6630,6630,0
|
|
20241018,122900,87014830,6630,6630,6630,6630,0
|
|
20241018,122800,87014830,6630,6630,6630,6630,0
|
|
20241018,122700,87014830,6630,6630,6630,6630,0
|
|
20241018,122600,87014830,6630,6630,6630,6630,0
|
|
20241018,122500,87014830,6630,6630,6630,6630,0
|
|
20241018,122400,87014830,6630,6630,6630,6630,0
|
|
20241018,122300,87014830,6630,6630,6630,6630,0
|
|
20241018,122200,87014830,6630,6630,6630,6630,0
|
|
20241018,122100,87014830,6630,6630,6630,6630,0
|
|
20241018,122000,87014830,6630,6630,6630,6630,0
|
|
20241018,121900,87014830,6630,6630,6630,6630,0
|
|
20241018,121800,87014830,6630,6630,6630,6630,0
|
|
20241018,121700,87014830,6630,6630,6630,6630,0
|
|
20241018,121600,87014830,6630,6630,6630,6630,0
|
|
20241018,121500,87014830,6630,6630,6630,6630,0
|
|
20241018,121400,87014830,6630,6630,6630,6630,0
|
|
20241018,121300,87014830,6630,6630,6630,6630,0
|
|
20241018,121200,87014830,6630,6630,6630,6630,0
|
|
20241018,121100,87014830,6630,6630,6630,6630,0
|
|
20241018,121000,87014830,6630,6630,6630,6630,0
|
|
20241018,120900,87014830,6630,6630,6630,6630,0
|
|
20241018,120800,87014830,6630,6630,6630,6630,0
|
|
20241018,120700,87014830,6630,6630,6630,6630,0
|
|
20241018,120600,87014830,6630,6630,6630,6630,0
|
|
20241018,120500,87014830,6630,6630,6630,6630,0
|
|
20241018,120400,87014830,6630,6630,6630,6630,0
|
|
20241018,120300,87014830,6630,6630,6630,6630,0
|
|
20241018,120200,87014830,6630,6630,6630,6630,0
|
|
20241018,120100,87014830,6630,6630,6630,6630,0
|
|
20241018,120000,87014830,6630,6630,6630,6630,0
|
|
20241018,115900,87014830,6630,6630,6630,6630,0
|
|
20241018,115800,87014830,6630,6630,6630,6630,0
|
|
20241018,115700,87014830,6630,6630,6630,6630,0
|
|
20241018,115600,87014830,6630,6630,6630,6630,0
|
|
20241018,115500,87014830,6630,6630,6630,6630,0
|
|
20241018,115400,87014830,6630,6630,6630,6630,0
|
|
20241018,115300,87014830,6630,6630,6630,6630,0
|
|
20241018,115200,87014830,6630,6630,6630,6630,0
|
|
20241018,115100,87014830,6630,6630,6630,6630,0
|
|
20241018,115000,87014830,6630,6630,6630,6630,0
|
|
20241018,114900,87014830,6630,6630,6630,6630,0
|
|
20241018,114800,87014830,6630,6630,6630,6630,0
|
|
20241018,114700,87014830,6630,6630,6630,6630,0
|
|
20241018,114600,87014830,6630,6630,6630,6630,0
|
|
20241018,114500,87014830,6630,6630,6630,6630,0
|
|
20241018,114400,87014830,6630,6590,6630,6590,100
|
|
20241018,114300,86355750,6570,6570,6570,6570,0
|
|
20241018,114200,86355750,6570,6580,6580,6570,1054
|
|
20241018,114100,79430070,6620,6620,6620,6620,0
|
|
20241018,114000,79430070,6620,6620,6620,6620,0
|
|
20241018,113900,79430070,6620,6620,6620,6620,0
|
|
20241018,113800,79430070,6620,6620,6620,6620,0
|
|
20241018,113700,79430070,6620,6620,6620,6620,0
|
|
20241018,113600,79430070,6620,6620,6620,6620,0
|
|
20241018,113500,79430070,6620,6620,6620,6620,0
|
|
20241018,113400,79430070,6620,6620,6620,6620,0
|
|
20241018,113300,79430070,6620,6620,6620,6620,0
|
|
20241018,113200,79430070,6620,6620,6620,6620,0
|
|
20241018,113100,79430070,6620,6620,6620,6620,0
|
|
20241018,113000,79430070,6620,6620,6620,6620,0
|
|
20241018,112900,79430070,6620,6620,6620,6620,0
|
|
20241018,112800,79430070,6620,6620,6620,6620,0
|
|
20241018,112700,79430070,6620,6620,6620,6620,0
|
|
20241018,112600,79430070,6620,6620,6620,6620,0
|
|
20241018,112500,79430070,6620,6620,6620,6620,0
|
|
20241018,112400,79430070,6620,6620,6620,6620,0
|
|
20241018,112300,79430070,6620,6620,6620,6620,0
|
|
20241018,112200,79430070,6620,6620,6620,6620,2
|
|
20241018,112100,79416830,6580,6580,6580,6580,0
|
|
20241018,112000,79416830,6580,6580,6580,6580,0
|
|
20241018,111900,79416830,6580,6580,6580,6580,0
|
|
20241018,111800,79416830,6580,6580,6580,6580,0
|
|
20241018,111700,79416830,6580,6580,6580,6580,10
|
|
20241018,111600,79351030,6590,6590,6590,6590,0
|
|
20241018,111500,79351030,6590,6580,6590,6580,4200
|
|
20241018,111400,51673050,6570,6590,6590,6570,3454
|
|
20241018,111300,28951000,6590,6590,6590,6590,0
|
|
20241018,111200,28951000,6590,6590,6590,6590,0
|
|
20241018,111100,28951000,6590,6590,6590,6590,0
|
|
20241018,111000,28951000,6590,6590,6590,6590,0
|
|
20241018,110900,28951000,6590,6590,6590,6590,126
|
|
20241018,110800,28120660,6590,6600,6600,6590,616
|
|
20241018,110700,24055480,6630,6630,6630,6630,0
|
|
20241018,110600,24055480,6630,6630,6630,6630,0
|
|
20241018,110500,24055480,6630,6630,6630,6630,2
|
|
20241018,110400,24042220,6600,6600,6600,6600,0
|
|
20241018,110300,24042220,6600,6600,6600,6600,0
|
|
20241018,110200,24042220,6600,6600,6600,6600,0
|
|
20241018,110100,24042220,6600,6600,6600,6600,0
|
|
20241018,110000,24042220,6600,6600,6600,6600,0
|
|
20241018,105900,24042220,6600,6600,6600,6600,0
|
|
20241018,105800,24042220,6600,6600,6600,6600,0
|
|
20241018,105700,24042220,6600,6600,6600,6600,0
|
|
20241018,105600,24042220,6600,6600,6600,6600,0
|
|
20241018,105500,24042220,6600,6600,6600,6600,0
|
|
20241018,105400,24042220,6600,6600,6600,6600,0
|
|
20241018,105300,24042220,6600,6600,6600,6600,0
|
|
20241018,105200,24042220,6600,6600,6600,6600,0
|
|
20241018,105100,24042220,6600,6600,6600,6600,0
|
|
20241018,105000,24042220,6600,6600,6600,6600,0
|
|
20241018,104900,24042220,6600,6600,6600,6600,0
|
|
20241018,104800,24042220,6600,6600,6600,6600,0
|
|
20241018,104700,24042220,6600,6600,6600,6600,0
|
|
20241018,104600,24042220,6600,6600,6600,6600,0
|
|
20241018,104500,24042220,6600,6600,6600,6600,34
|
|
20241018,104400,23817820,6630,6630,6630,6630,0
|
|
20241018,104300,23817820,6630,6630,6630,6630,0
|
|
20241018,104200,23817820,6630,6630,6630,6630,0
|
|
20241018,104100,23817820,6630,6610,6630,6600,1080
|
|
20241018,104000,16687240,6620,6620,6620,6620,0
|
|
20241018,103900,16687240,6620,6620,6620,6620,0
|
|
20241018,103800,16687240,6620,6620,6620,6620,0
|
|
20241018,103700,16687240,6620,6620,6620,6620,0
|
|
20241018,103600,16687240,6620,6620,6620,6620,0
|
|
20241018,103500,16687240,6620,6620,6620,6620,0
|
|
20241018,103400,16687240,6620,6620,6620,6620,0
|
|
20241018,103300,16687240,6620,6620,6620,6620,0
|
|
20241018,103200,16687240,6620,6620,6620,6620,346
|
|
20241018,103100,14396720,6630,6630,6630,6630,0
|
|
20241018,103000,14396720,6630,6630,6630,6630,0
|
|
20241018,102900,14396720,6630,6630,6630,6630,0
|
|
20241018,102800,14396720,6630,6630,6630,6630,0
|
|
20241018,102700,14396720,6630,6630,6630,6630,0
|
|
20241018,102600,14396720,6630,6630,6630,6630,0
|
|
20241018,102500,14396720,6630,6630,6630,6630,0
|
|
20241018,102400,14396720,6630,6630,6630,6630,0
|
|
20241018,102300,14396720,6630,6630,6630,6630,0
|
|
20241018,102200,14396720,6630,6630,6630,6630,155
|
|
20241018,102100,13369070,6630,6630,6630,6630,4
|
|
20241018,102000,13342550,6640,6640,6640,6640,0
|
|
20241018,101900,13342550,6640,6640,6640,6640,0
|
|
20241018,101800,13342550,6640,6640,6640,6640,0
|
|
20241018,101700,13342550,6640,6640,6640,6640,0
|
|
20241018,101600,13342550,6640,6640,6640,6640,35
|
|
20241018,101500,13110150,6630,6630,6630,6630,6
|
|
20241018,101400,13070370,6640,6640,6640,6640,0
|
|
20241018,101300,13070370,6640,6640,6640,6640,0
|
|
20241018,101200,13070370,6640,6640,6640,6640,0
|
|
20241018,101100,13070370,6640,6640,6640,6640,3
|
|
20241018,101000,13050450,6640,6640,6640,6640,0
|
|
20241018,100900,13050450,6640,6640,6640,6640,0
|
|
20241018,100800,13050450,6640,6640,6640,6640,0
|
|
20241018,100700,13050450,6640,6640,6640,6640,0
|
|
20241018,100600,13050450,6640,6640,6640,6640,0
|
|
20241018,100500,13050450,6640,6640,6640,6640,1
|
|
20241018,100400,13043810,6620,6620,6620,6620,90
|
|
20241018,100300,12448010,6620,6620,6620,6620,0
|
|
20241018,100200,12448010,6620,6620,6620,6620,0
|
|
20241018,100100,12448010,6620,6620,6620,6620,0
|
|
20241018,100000,12448010,6620,6620,6620,6620,0
|
|
20241018,095900,12448010,6620,6620,6620,6620,0
|
|
20241018,095800,12448010,6620,6620,6620,6620,0
|
|
20241018,095700,12448010,6620,6620,6620,6620,0
|
|
20241018,095600,12448010,6620,6620,6620,6620,0
|
|
20241018,095500,12448010,6620,6620,6620,6620,0
|
|
20241018,095400,12448010,6620,6620,6620,6620,0
|
|
20241018,095300,12448010,6620,6620,6620,6620,0
|
|
20241018,095200,12448010,6620,6630,6630,6620,179
|
|
20241018,095100,11261980,6630,6630,6630,6630,0
|
|
20241018,095000,11261980,6630,6630,6630,6630,0
|
|
20241018,094900,11261980,6630,6630,6630,6630,0
|
|
20241018,094800,11261980,6630,6630,6630,6630,0
|
|
20241018,094700,11261980,6630,6630,6630,6630,0
|
|
20241018,094600,11261980,6630,6630,6630,6630,0
|
|
20241018,094500,11261980,6630,6630,6630,6630,0
|
|
20241018,094400,11261980,6630,6630,6630,6630,0
|
|
20241018,094300,11261980,6630,6630,6630,6630,0
|
|
20241018,094200,11261980,6630,6630,6630,6630,0
|
|
20241018,094100,11261980,6630,6630,6630,6630,0
|
|
20241018,094000,11261980,6630,6630,6630,6630,0
|
|
20241018,093900,11261980,6630,6630,6630,6630,1
|
|
20241018,093800,11255350,6610,6610,6610,6610,21
|
|
20241018,093700,11116540,6630,6630,6630,6630,0
|
|
20241018,093600,11116540,6630,6630,6630,6630,0
|
|
20241018,093500,11116540,6630,6630,6630,6630,150
|
|
20241018,093400,10122040,6630,6630,6630,6630,3
|
|
20241018,093300,10102150,6630,6630,6630,6630,0
|
|
20241018,093200,10102150,6630,6630,6630,6630,0
|
|
20241018,093100,10102150,6630,6630,6630,6600,181
|
|
20241018,093000,8907490,6630,6630,6630,6630,11
|
|
20241018,092900,8834560,6630,6630,6630,6630,0
|
|
20241018,092800,8834560,6630,6630,6630,6630,38
|
|
20241018,092700,8582620,6630,6630,6630,6630,0
|
|
20241018,092600,8582620,6630,6630,6630,6630,1
|
|
20241018,092500,8575990,6600,6600,6600,6600,0
|
|
20241018,092400,8575990,6600,6600,6600,6600,0
|
|
20241018,092300,8575990,6600,6600,6600,6600,0
|
|
20241018,092200,8575990,6600,6600,6600,6600,10
|
|
20241018,092100,8509990,6620,6620,6620,6620,0
|
|
20241018,092000,8509990,6620,6620,6620,6600,78
|
|
20241018,091900,7993670,6620,6620,6620,6620,0
|
|
20241018,091800,7993670,6620,6630,6630,6620,167
|
|
20241018,091700,6886710,6630,6630,6630,6630,0
|
|
20241018,091600,6886710,6630,6630,6630,6630,100
|
|
20241018,091500,6223710,6630,6620,6630,6620,3
|
|
20241018,091400,6203840,6580,6580,6580,6580,1
|
|
20241018,091300,6197260,6580,6600,6600,6580,761
|
|
20241018,091200,1185280,6630,6630,6630,6630,0
|
|
20241018,091100,1185280,6630,6630,6630,6630,0
|
|
20241018,091000,1185280,6630,6630,6630,6630,5
|
|
20241018,090900,1152130,6630,6630,6630,6630,0
|
|
20241018,090800,1152130,6630,6630,6630,6630,0
|
|
20241018,090700,1152130,6630,6630,6630,6630,2
|
|
20241018,090600,1138870,6580,6580,6580,6580,0
|
|
20241018,090500,1138870,6580,6630,6630,6580,3
|
|
20241018,090400,1119080,6570,6600,6600,6570,150
|
|
20241018,090300,132980,6630,6630,6630,6630,1
|
|
20241018,090200,126350,6650,6650,6650,6650,0
|
|
20241018,090100,126350,6650,6650,6650,6650,0
|
|
20241018,090000,126350,6650,6650,6650,6650,19
|