593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,185000,56004970,6280,6280,6280,6280,408
|
|
20241024,184900,56004970,6280,6280,6280,6280,0
|
|
20241024,184800,56004970,6280,6280,6280,6280,0
|
|
20241024,184700,56004970,6280,6280,6280,6280,0
|
|
20241024,184600,56004970,6280,6280,6280,6280,0
|
|
20241024,184500,56004970,6280,6280,6280,6280,0
|
|
20241024,184400,56004970,6280,6280,6280,6280,0
|
|
20241024,184300,56004970,6280,6280,6280,6280,0
|
|
20241024,184200,56004970,6280,6280,6280,6280,0
|
|
20241024,184100,56004970,6280,6280,6280,6280,0
|
|
20241024,184000,56004970,6280,6280,6280,6280,0
|
|
20241024,183900,56004970,6280,6280,6280,6280,0
|
|
20241024,183800,56004970,6280,6280,6280,6280,0
|
|
20241024,183700,56004970,6280,6280,6280,6280,0
|
|
20241024,183600,56004970,6280,6280,6280,6280,0
|
|
20241024,183500,56004970,6280,6280,6280,6280,0
|
|
20241024,183400,56004970,6280,6280,6280,6280,0
|
|
20241024,183300,56004970,6280,6280,6280,6280,0
|
|
20241024,183200,56004970,6280,6280,6280,6280,0
|
|
20241024,183100,56004970,6280,6280,6280,6280,0
|
|
20241024,183000,56004970,6280,6280,6280,6280,0
|
|
20241024,182900,56004970,6280,6280,6280,6280,0
|
|
20241024,182800,56004970,6280,6280,6280,6280,0
|
|
20241024,182700,56004970,6280,6280,6280,6280,0
|
|
20241024,182600,56004970,6280,6280,6280,6280,0
|
|
20241024,182500,56004970,6280,6280,6280,6280,0
|
|
20241024,182400,56004970,6280,6280,6280,6280,0
|
|
20241024,182300,56004970,6280,6280,6280,6280,0
|
|
20241024,182200,56004970,6280,6280,6280,6280,0
|
|
20241024,182100,56004970,6280,6280,6280,6280,0
|
|
20241024,182000,56004970,6280,6280,6280,6280,408
|
|
20241024,181900,56004970,6280,6280,6280,6280,0
|
|
20241024,181800,56004970,6280,6280,6280,6280,0
|
|
20241024,181700,56004970,6280,6280,6280,6280,0
|
|
20241024,181600,56004970,6280,6280,6280,6280,0
|
|
20241024,181500,56004970,6280,6280,6280,6280,0
|
|
20241024,181400,56004970,6280,6280,6280,6280,0
|
|
20241024,181300,56004970,6280,6280,6280,6280,0
|
|
20241024,181200,56004970,6280,6280,6280,6280,0
|
|
20241024,181100,56004970,6280,6280,6280,6280,0
|
|
20241024,181000,56004970,6280,6280,6280,6280,0
|
|
20241024,180900,56004970,6280,6280,6280,6280,0
|
|
20241024,180800,56004970,6280,6280,6280,6280,0
|
|
20241024,180700,56004970,6280,6280,6280,6280,0
|
|
20241024,180600,56004970,6280,6280,6280,6280,0
|
|
20241024,180500,56004970,6280,6280,6280,6280,0
|
|
20241024,180400,56004970,6280,6280,6280,6280,0
|
|
20241024,180300,56004970,6280,6280,6280,6280,0
|
|
20241024,180200,56004970,6280,6280,6280,6280,0
|
|
20241024,180100,56004970,6280,6280,6280,6280,0
|
|
20241024,180000,56004970,6280,6280,6280,6280,0
|
|
20241024,175900,56004970,6280,6280,6280,6280,0
|
|
20241024,175800,56004970,6280,6280,6280,6280,0
|
|
20241024,175700,56004970,6280,6280,6280,6280,0
|
|
20241024,175600,56004970,6280,6280,6280,6280,0
|
|
20241024,175500,56004970,6280,6280,6280,6280,0
|
|
20241024,175400,56004970,6280,6280,6280,6280,0
|
|
20241024,175300,56004970,6280,6280,6280,6280,0
|
|
20241024,175200,56004970,6280,6280,6280,6280,0
|
|
20241024,175100,56004970,6280,6280,6280,6280,0
|
|
20241024,175000,56004970,6280,6280,6280,6280,408
|
|
20241024,174900,56004970,6280,6280,6280,6280,0
|
|
20241024,174800,56004970,6280,6280,6280,6280,0
|
|
20241024,174700,56004970,6280,6280,6280,6280,0
|
|
20241024,174600,56004970,6280,6280,6280,6280,0
|
|
20241024,174500,56004970,6280,6280,6280,6280,0
|
|
20241024,174400,56004970,6280,6280,6280,6280,0
|
|
20241024,174300,56004970,6280,6280,6280,6280,0
|
|
20241024,174200,56004970,6280,6280,6280,6280,0
|
|
20241024,174100,56004970,6280,6280,6280,6280,0
|
|
20241024,174000,56004970,6280,6280,6280,6280,0
|
|
20241024,173900,56004970,6280,6280,6280,6280,0
|
|
20241024,173800,56004970,6280,6280,6280,6280,0
|
|
20241024,173700,56004970,6280,6280,6280,6280,0
|
|
20241024,173600,56004970,6280,6280,6280,6280,0
|
|
20241024,173500,56004970,6280,6280,6280,6280,0
|
|
20241024,173400,56004970,6280,6280,6280,6280,0
|
|
20241024,173300,56004970,6280,6280,6280,6280,0
|
|
20241024,173200,56004970,6280,6280,6280,6280,0
|
|
20241024,173100,56004970,6280,6280,6280,6280,0
|
|
20241024,173000,56004970,6280,6280,6280,6280,0
|
|
20241024,172900,56004970,6280,6280,6280,6280,0
|
|
20241024,172800,56004970,6280,6280,6280,6280,0
|
|
20241024,172700,56004970,6280,6280,6280,6280,0
|
|
20241024,172600,56004970,6280,6280,6280,6280,0
|
|
20241024,172500,56004970,6280,6280,6280,6280,0
|
|
20241024,172400,56004970,6280,6280,6280,6280,0
|
|
20241024,172300,56004970,6280,6280,6280,6280,0
|
|
20241024,172200,56004970,6280,6280,6280,6280,0
|
|
20241024,172100,56004970,6280,6280,6280,6280,0
|
|
20241024,172000,56004970,6280,6280,6280,6280,408
|
|
20241024,171900,56004970,6280,6280,6280,6280,0
|
|
20241024,171800,56004970,6280,6280,6280,6280,0
|
|
20241024,171700,56004970,6280,6280,6280,6280,0
|
|
20241024,171600,56004970,6280,6280,6280,6280,0
|
|
20241024,171500,56004970,6280,6280,6280,6280,0
|
|
20241024,171400,56004970,6280,6280,6280,6280,0
|
|
20241024,171300,56004970,6280,6280,6280,6280,0
|
|
20241024,171200,56004970,6280,6280,6280,6280,0
|
|
20241024,171100,56004970,6280,6280,6280,6280,0
|
|
20241024,171000,56004970,6280,6280,6280,6280,0
|
|
20241024,170900,56004970,6280,6280,6280,6280,0
|
|
20241024,170800,56004970,6280,6280,6280,6280,0
|
|
20241024,170700,56004970,6280,6280,6280,6280,0
|
|
20241024,170600,56004970,6280,6280,6280,6280,0
|
|
20241024,170500,56004970,6280,6280,6280,6280,0
|
|
20241024,170400,56004970,6280,6280,6280,6280,0
|
|
20241024,170300,56004970,6280,6280,6280,6280,0
|
|
20241024,170200,56004970,6280,6280,6280,6280,0
|
|
20241024,170100,56004970,6280,6280,6280,6280,0
|
|
20241024,170000,56004970,6280,6280,6280,6280,0
|
|
20241024,165900,56004970,6280,6280,6280,6280,0
|
|
20241024,165800,56004970,6280,6280,6280,6280,0
|
|
20241024,165700,56004970,6280,6280,6280,6280,0
|
|
20241024,165600,56004970,6280,6280,6280,6280,0
|
|
20241024,165500,56004970,6280,6280,6280,6280,0
|
|
20241024,165400,56004970,6280,6280,6280,6280,0
|
|
20241024,165300,56004970,6280,6280,6280,6280,0
|
|
20241024,165200,56004970,6280,6280,6280,6280,0
|
|
20241024,165100,56004970,6280,6280,6280,6280,0
|
|
20241024,165000,56004970,6280,6280,6280,6280,408
|
|
20241024,164900,56004970,6280,6280,6280,6280,0
|
|
20241024,164800,56004970,6280,6280,6280,6280,0
|
|
20241024,164700,56004970,6280,6280,6280,6280,0
|
|
20241024,164600,56004970,6280,6280,6280,6280,0
|
|
20241024,164500,56004970,6280,6280,6280,6280,0
|
|
20241024,164400,56004970,6280,6280,6280,6280,0
|
|
20241024,164300,56004970,6280,6280,6280,6280,0
|
|
20241024,164200,56004970,6280,6280,6280,6280,0
|
|
20241024,164100,56004970,6280,6280,6280,6280,0
|
|
20241024,164000,56004970,6280,6280,6280,6280,0
|
|
20241024,163900,56004970,6280,6280,6280,6280,0
|
|
20241024,163800,56004970,6280,6280,6280,6280,0
|
|
20241024,163700,56004970,6280,6280,6280,6280,0
|
|
20241024,163600,56004970,6280,6280,6280,6280,0
|
|
20241024,163500,56004970,6280,6280,6280,6280,0
|
|
20241024,163400,56004970,6280,6280,6280,6280,0
|
|
20241024,163300,56004970,6280,6280,6280,6280,0
|
|
20241024,163200,56004970,6280,6280,6280,6280,0
|
|
20241024,163100,56004970,6280,6280,6280,6280,0
|
|
20241024,163000,56004970,6280,6280,6280,6280,0
|
|
20241024,162900,56004970,6280,6280,6280,6280,0
|
|
20241024,162800,56004970,6280,6280,6280,6280,0
|
|
20241024,162700,56004970,6280,6280,6280,6280,0
|
|
20241024,162600,56004970,6280,6280,6280,6280,0
|
|
20241024,162500,56004970,6280,6280,6280,6280,0
|
|
20241024,162400,56004970,6280,6280,6280,6280,0
|
|
20241024,162300,56004970,6280,6280,6280,6280,0
|
|
20241024,162200,56004970,6280,6280,6280,6280,0
|
|
20241024,162100,56004970,6280,6280,6280,6280,0
|
|
20241024,162000,56004970,6280,6280,6280,6280,408
|
|
20241024,161900,56004970,6280,6280,6280,6280,0
|
|
20241024,161800,56004970,6280,6280,6280,6280,0
|
|
20241024,161700,56004970,6280,6280,6280,6280,0
|
|
20241024,161600,56004970,6280,6280,6280,6280,0
|
|
20241024,161500,56004970,6280,6280,6280,6280,0
|
|
20241024,161400,56004970,6280,6280,6280,6280,0
|
|
20241024,161300,56004970,6280,6280,6280,6280,0
|
|
20241024,161200,56004970,6280,6280,6280,6280,0
|
|
20241024,161100,56004970,6280,6280,6280,6280,0
|
|
20241024,161000,56004970,6280,6280,6280,6280,0
|
|
20241024,160900,56004970,6280,6280,6280,6280,0
|
|
20241024,160800,56004970,6280,6280,6280,6280,0
|
|
20241024,160700,56004970,6280,6280,6280,6280,0
|
|
20241024,160600,56004970,6280,6280,6280,6280,0
|
|
20241024,160500,56004970,6280,6280,6280,6280,0
|
|
20241024,160400,56004970,6280,6280,6280,6280,0
|
|
20241024,160300,56004970,6280,6280,6280,6280,0
|
|
20241024,160200,56004970,6280,6280,6280,6280,0
|
|
20241024,160100,56004970,6280,6280,6280,6280,0
|
|
20241024,160000,56004970,6280,6280,6280,6280,0
|
|
20241024,155900,56004970,6280,6280,6280,6280,0
|
|
20241024,155800,56004970,6280,6280,6280,6280,0
|
|
20241024,155700,56004970,6280,6280,6280,6280,0
|
|
20241024,155600,56004970,6280,6280,6280,6280,0
|
|
20241024,155500,56004970,6280,6280,6280,6280,0
|
|
20241024,155400,56004970,6280,6280,6280,6280,0
|
|
20241024,155300,56004970,6280,6280,6280,6280,0
|
|
20241024,155200,56004970,6280,6280,6280,6280,0
|
|
20241024,155100,56004970,6280,6280,6280,6280,0
|
|
20241024,155000,56004970,6280,6280,6280,6280,408
|
|
20241024,154900,56004970,6280,6280,6280,6280,0
|
|
20241024,154800,56004970,6280,6280,6280,6280,0
|
|
20241024,154700,56004970,6280,6280,6280,6280,0
|
|
20241024,154600,56004970,6280,6280,6280,6280,0
|
|
20241024,154500,56004970,6280,6280,6280,6280,0
|
|
20241024,154400,56004970,6280,6280,6280,6280,0
|
|
20241024,154300,56004970,6280,6280,6280,6280,0
|
|
20241024,154200,56004970,6280,6280,6280,6280,0
|
|
20241024,154100,56004970,6280,6280,6280,6280,0
|
|
20241024,154000,56004970,6280,6280,6280,6280,0
|
|
20241024,153900,56004970,6280,6280,6280,6280,0
|
|
20241024,153800,56004970,6280,6280,6280,6280,0
|
|
20241024,153700,56004970,6280,6280,6280,6280,0
|
|
20241024,153600,56004970,6280,6280,6280,6280,0
|
|
20241024,153500,56004970,6280,6280,6280,6280,0
|
|
20241024,153400,56004970,6280,6280,6280,6280,0
|
|
20241024,153300,56004970,6280,6280,6280,6280,0
|
|
20241024,153200,56004970,6280,6280,6280,6280,0
|
|
20241024,153100,56004970,6280,6280,6280,6280,0
|
|
20241024,153000,56004970,6280,6280,6280,6280,408
|
|
20241024,152900,53442730,6250,6250,6250,6250,0
|
|
20241024,152800,53442730,6250,6250,6250,6250,0
|
|
20241024,152700,53442730,6250,6250,6250,6250,0
|
|
20241024,152600,53442730,6250,6250,6250,6250,0
|
|
20241024,152500,53442730,6250,6250,6250,6250,0
|
|
20241024,152400,53442730,6250,6250,6250,6250,0
|
|
20241024,152300,53442730,6250,6250,6250,6250,0
|
|
20241024,152200,53442730,6250,6250,6250,6250,0
|
|
20241024,152100,53442730,6250,6250,6250,6250,0
|
|
20241024,152000,53442730,6250,6250,6250,6250,0
|
|
20241024,151900,53442730,6250,6250,6250,6250,0
|
|
20241024,151800,53442730,6250,6250,6250,6250,0
|
|
20241024,151700,53442730,6250,6250,6250,6250,0
|
|
20241024,151600,53442730,6250,6250,6250,6250,0
|
|
20241024,151500,53442730,6250,6250,6250,6250,0
|
|
20241024,151400,53442730,6250,6250,6250,6250,0
|
|
20241024,151300,53442730,6250,6250,6250,6250,0
|
|
20241024,151200,53442730,6250,6250,6250,6250,0
|
|
20241024,151100,53442730,6250,6250,6250,6250,499
|
|
20241024,151000,50323980,6250,6250,6250,6250,0
|
|
20241024,150900,50323980,6250,6250,6250,6250,0
|
|
20241024,150800,50323980,6250,6250,6250,6250,0
|
|
20241024,150700,50323980,6250,6250,6250,6250,503
|
|
20241024,150600,47180230,6260,6260,6260,6260,1
|
|
20241024,150500,47173970,6250,6250,6250,6250,0
|
|
20241024,150400,47173970,6250,6250,6250,6250,250
|
|
20241024,150300,45611470,6260,6260,6260,6260,0
|
|
20241024,150200,45611470,6260,6260,6260,6260,0
|
|
20241024,150100,45611470,6260,6260,6260,6260,0
|
|
20241024,150000,45611470,6260,6260,6260,6260,0
|
|
20241024,145900,45611470,6260,6260,6260,6260,0
|
|
20241024,145800,45611470,6260,6260,6260,6260,0
|
|
20241024,145700,45611470,6260,6260,6260,6260,0
|
|
20241024,145600,45611470,6260,6260,6260,6260,0
|
|
20241024,145500,45611470,6260,6260,6260,6260,0
|
|
20241024,145400,45611470,6260,6260,6260,6260,2
|
|
20241024,145300,45598950,6260,6260,6260,6260,0
|
|
20241024,145200,45598950,6260,6260,6260,6260,0
|
|
20241024,145100,45598950,6260,6260,6260,6260,0
|
|
20241024,145000,45598950,6260,6260,6260,6260,0
|
|
20241024,144900,45598950,6260,6260,6260,6260,0
|
|
20241024,144800,45598950,6260,6260,6260,6260,0
|
|
20241024,144700,45598950,6260,6260,6260,6260,0
|
|
20241024,144600,45598950,6260,6260,6260,6260,0
|
|
20241024,144500,45598950,6260,6260,6260,6260,0
|
|
20241024,144400,45598950,6260,6260,6260,6260,0
|
|
20241024,144300,45598950,6260,6260,6260,6260,0
|
|
20241024,144200,45598950,6260,6260,6260,6260,0
|
|
20241024,144100,45598950,6260,6260,6260,6260,0
|
|
20241024,144000,45598950,6260,6260,6260,6260,0
|
|
20241024,143900,45598950,6260,6260,6260,6260,0
|
|
20241024,143800,45598950,6260,6260,6260,6260,0
|
|
20241024,143700,45598950,6260,6260,6260,6260,0
|
|
20241024,143600,45598950,6260,6260,6260,6260,0
|
|
20241024,143500,45598950,6260,6260,6260,6260,0
|
|
20241024,143400,45598950,6260,6260,6260,6260,0
|
|
20241024,143300,45598950,6260,6260,6260,6260,0
|
|
20241024,143200,45598950,6260,6260,6260,6260,0
|
|
20241024,143100,45598950,6260,6260,6260,6260,0
|
|
20241024,143000,45598950,6260,6260,6260,6260,0
|
|
20241024,142900,45598950,6260,6260,6260,6260,0
|
|
20241024,142800,45598950,6260,6260,6260,6260,0
|
|
20241024,142700,45598950,6260,6260,6260,6260,0
|
|
20241024,142600,45598950,6260,6260,6260,6260,0
|
|
20241024,142500,45598950,6260,6260,6260,6260,0
|
|
20241024,142400,45598950,6260,6260,6260,6260,0
|
|
20241024,142300,45598950,6260,6260,6260,6260,0
|
|
20241024,142200,45598950,6260,6260,6260,6260,1
|
|
20241024,142100,45592690,6260,6260,6260,6260,0
|
|
20241024,142000,45592690,6260,6260,6260,6260,0
|
|
20241024,141900,45592690,6260,6260,6260,6260,0
|
|
20241024,141800,45592690,6260,6260,6260,6260,0
|
|
20241024,141700,45592690,6260,6260,6260,6260,0
|
|
20241024,141600,45592690,6260,6260,6260,6260,0
|
|
20241024,141500,45592690,6260,6260,6260,6260,0
|
|
20241024,141400,45592690,6260,6260,6260,6260,97
|
|
20241024,141300,44985470,6260,6260,6260,6260,0
|
|
20241024,141200,44985470,6260,6260,6260,6260,0
|
|
20241024,141100,44985470,6260,6260,6260,6260,0
|
|
20241024,141000,44985470,6260,6260,6260,6260,0
|
|
20241024,140900,44985470,6260,6260,6260,6260,200
|
|
20241024,140800,43733470,6260,6260,6260,6260,0
|
|
20241024,140700,43733470,6260,6260,6260,6260,0
|
|
20241024,140600,43733470,6260,6260,6260,6260,0
|
|
20241024,140500,43733470,6260,6260,6260,6260,0
|
|
20241024,140400,43733470,6260,6260,6260,6260,200
|
|
20241024,140300,42481470,6270,6270,6270,6270,0
|
|
20241024,140200,42481470,6270,6270,6270,6270,0
|
|
20241024,140100,42481470,6270,6270,6270,6270,0
|
|
20241024,140000,42481470,6270,6270,6270,6270,0
|
|
20241024,135900,42481470,6270,6270,6270,6270,0
|
|
20241024,135800,42481470,6270,6270,6270,6270,0
|
|
20241024,135700,42481470,6270,6270,6270,6270,0
|
|
20241024,135600,42481470,6270,6270,6270,6270,0
|
|
20241024,135500,42481470,6270,6270,6270,6270,0
|
|
20241024,135400,42481470,6270,6270,6270,6270,0
|
|
20241024,135300,42481470,6270,6270,6270,6270,0
|
|
20241024,135200,42481470,6270,6270,6270,6270,0
|
|
20241024,135100,42481470,6270,6270,6270,6270,0
|
|
20241024,135000,42481470,6270,6270,6270,6270,0
|
|
20241024,134900,42481470,6270,6270,6270,6270,0
|
|
20241024,134800,42481470,6270,6270,6270,6270,0
|
|
20241024,134700,42481470,6270,6270,6270,6270,101
|
|
20241024,134600,41848200,6260,6260,6260,6260,0
|
|
20241024,134500,41848200,6260,6260,6260,6260,0
|
|
20241024,134400,41848200,6260,6260,6260,6260,0
|
|
20241024,134300,41848200,6260,6260,6260,6260,55
|
|
20241024,134200,41503900,6270,6270,6270,6270,320
|
|
20241024,134100,39497500,6270,6270,6270,6270,0
|
|
20241024,134000,39497500,6270,6270,6270,6270,0
|
|
20241024,133900,39497500,6270,6270,6270,6270,0
|
|
20241024,133800,39497500,6270,6270,6270,6270,0
|
|
20241024,133700,39497500,6270,6270,6270,6270,5
|
|
20241024,133600,39466150,6270,6270,6270,6270,0
|
|
20241024,133500,39466150,6270,6270,6270,6270,0
|
|
20241024,133400,39466150,6270,6270,6270,6270,0
|
|
20241024,133300,39466150,6270,6270,6270,6270,0
|
|
20241024,133200,39466150,6270,6270,6270,6270,0
|
|
20241024,133100,39466150,6270,6270,6270,6270,0
|
|
20241024,133000,39466150,6270,6270,6270,6270,0
|
|
20241024,132900,39466150,6270,6270,6270,6270,0
|
|
20241024,132800,39466150,6270,6270,6270,6270,0
|
|
20241024,132700,39466150,6270,6270,6270,6270,0
|
|
20241024,132600,39466150,6270,6270,6270,6270,0
|
|
20241024,132500,39466150,6270,6270,6270,6270,0
|
|
20241024,132400,39466150,6270,6270,6270,6270,0
|
|
20241024,132300,39466150,6270,6270,6270,6270,0
|
|
20241024,132200,39466150,6270,6270,6270,6270,4
|
|
20241024,132100,39441070,6270,6270,6270,6270,0
|
|
20241024,132000,39441070,6270,6270,6270,6270,0
|
|
20241024,131900,39441070,6270,6270,6270,6270,0
|
|
20241024,131800,39441070,6270,6270,6270,6270,90
|
|
20241024,131700,38876770,6260,6260,6260,6260,0
|
|
20241024,131600,38876770,6260,6260,6260,6260,0
|
|
20241024,131500,38876770,6260,6260,6260,6260,0
|
|
20241024,131400,38876770,6260,6260,6260,6260,0
|
|
20241024,131300,38876770,6260,6260,6260,6260,0
|
|
20241024,131200,38876770,6260,6260,6260,6260,0
|
|
20241024,131100,38876770,6260,6260,6260,6260,0
|
|
20241024,131000,38876770,6260,6260,6260,6260,0
|
|
20241024,130900,38876770,6260,6260,6260,6260,5
|
|
20241024,130800,38845470,6270,6270,6270,6270,0
|
|
20241024,130700,38845470,6270,6270,6270,6270,0
|
|
20241024,130600,38845470,6270,6270,6270,6270,0
|
|
20241024,130500,38845470,6270,6270,6270,6270,0
|
|
20241024,130400,38845470,6270,6270,6270,6270,0
|
|
20241024,130300,38845470,6270,6270,6270,6270,0
|
|
20241024,130200,38845470,6270,6270,6270,6270,0
|
|
20241024,130100,38845470,6270,6270,6270,6270,0
|
|
20241024,130000,38845470,6270,6270,6270,6270,0
|
|
20241024,125900,38845470,6270,6270,6270,6270,0
|
|
20241024,125800,38845470,6270,6270,6270,6270,0
|
|
20241024,125700,38845470,6270,6270,6270,6270,0
|
|
20241024,125600,38845470,6270,6270,6270,6270,0
|
|
20241024,125500,38845470,6270,6270,6270,6270,0
|
|
20241024,125400,38845470,6270,6270,6270,6270,0
|
|
20241024,125300,38845470,6270,6270,6270,6270,0
|
|
20241024,125200,38845470,6270,6270,6270,6270,0
|
|
20241024,125100,38845470,6270,6270,6270,6270,0
|
|
20241024,125000,38845470,6270,6270,6270,6270,0
|
|
20241024,124900,38845470,6270,6270,6270,6270,0
|
|
20241024,124800,38845470,6270,6270,6270,6270,1
|
|
20241024,124700,38839200,6270,6270,6270,6270,0
|
|
20241024,124600,38839200,6270,6270,6270,6270,0
|
|
20241024,124500,38839200,6270,6270,6270,6270,0
|
|
20241024,124400,38839200,6270,6270,6270,6270,0
|
|
20241024,124300,38839200,6270,6270,6270,6270,0
|
|
20241024,124200,38839200,6270,6270,6270,6270,0
|
|
20241024,124100,38839200,6270,6270,6270,6270,0
|
|
20241024,124000,38839200,6270,6270,6270,6270,0
|
|
20241024,123900,38839200,6270,6270,6270,6270,0
|
|
20241024,123800,38839200,6270,6270,6270,6270,0
|
|
20241024,123700,38839200,6270,6270,6270,6270,0
|
|
20241024,123600,38839200,6270,6270,6270,6270,0
|
|
20241024,123500,38839200,6270,6270,6270,6270,0
|
|
20241024,123400,38839200,6270,6270,6270,6270,15
|
|
20241024,123300,38745150,6260,6260,6260,6260,0
|
|
20241024,123200,38745150,6260,6260,6260,6260,0
|
|
20241024,123100,38745150,6260,6260,6260,6260,0
|
|
20241024,123000,38745150,6260,6260,6260,6260,0
|
|
20241024,122900,38745150,6260,6260,6260,6260,0
|
|
20241024,122800,38745150,6260,6260,6260,6260,0
|
|
20241024,122700,38745150,6260,6260,6260,6260,0
|
|
20241024,122600,38745150,6260,6260,6260,6260,0
|
|
20241024,122500,38745150,6260,6260,6260,6260,0
|
|
20241024,122400,38745150,6260,6260,6260,6260,0
|
|
20241024,122300,38745150,6260,6260,6260,6260,0
|
|
20241024,122200,38745150,6260,6260,6260,6260,0
|
|
20241024,122100,38745150,6260,6260,6260,6260,0
|
|
20241024,122000,38745150,6260,6260,6260,6260,0
|
|
20241024,121900,38745150,6260,6260,6260,6260,0
|
|
20241024,121800,38745150,6260,6260,6260,6260,0
|
|
20241024,121700,38745150,6260,6260,6260,6260,0
|
|
20241024,121600,38745150,6260,6260,6260,6260,1
|
|
20241024,121500,38738890,6260,6260,6260,6260,1
|
|
20241024,121400,38732630,6260,6260,6260,6260,0
|
|
20241024,121300,38732630,6260,6260,6260,6260,1
|
|
20241024,121200,38726370,6260,6260,6260,6260,0
|
|
20241024,121100,38726370,6260,6260,6260,6260,0
|
|
20241024,121000,38726370,6260,6260,6260,6260,0
|
|
20241024,120900,38726370,6260,6260,6260,6260,0
|
|
20241024,120800,38726370,6260,6260,6260,6260,0
|
|
20241024,120700,38726370,6260,6260,6260,6260,0
|
|
20241024,120600,38726370,6260,6260,6260,6260,0
|
|
20241024,120500,38726370,6260,6260,6260,6260,5
|
|
20241024,120400,38695070,6270,6270,6270,6270,0
|
|
20241024,120300,38695070,6270,6270,6270,6270,1
|
|
20241024,120200,38688800,6260,6260,6260,6260,0
|
|
20241024,120100,38688800,6260,6260,6260,6260,0
|
|
20241024,120000,38688800,6260,6260,6260,6260,0
|
|
20241024,115900,38688800,6260,6260,6260,6260,0
|
|
20241024,115800,38688800,6260,6260,6260,6260,0
|
|
20241024,115700,38688800,6260,6260,6260,6260,0
|
|
20241024,115600,38688800,6260,6260,6260,6260,0
|
|
20241024,115500,38688800,6260,6260,6260,6260,0
|
|
20241024,115400,38688800,6260,6260,6260,6260,0
|
|
20241024,115300,38688800,6260,6260,6260,6260,0
|
|
20241024,115200,38688800,6260,6260,6260,6260,0
|
|
20241024,115100,38688800,6260,6260,6260,6260,0
|
|
20241024,115000,38688800,6260,6260,6260,6260,0
|
|
20241024,114900,38688800,6260,6260,6260,6260,0
|
|
20241024,114800,38688800,6260,6260,6260,6260,0
|
|
20241024,114700,38688800,6260,6260,6260,6260,0
|
|
20241024,114600,38688800,6260,6260,6260,6260,0
|
|
20241024,114500,38688800,6260,6260,6260,6260,0
|
|
20241024,114400,38688800,6260,6260,6260,6260,0
|
|
20241024,114300,38688800,6260,6260,6260,6260,0
|
|
20241024,114200,38688800,6260,6260,6260,6260,0
|
|
20241024,114100,38688800,6260,6260,6260,6260,0
|
|
20241024,114000,38688800,6260,6260,6260,6260,0
|
|
20241024,113900,38688800,6260,6260,6260,6260,0
|
|
20241024,113800,38688800,6260,6260,6260,6260,0
|
|
20241024,113700,38688800,6260,6260,6260,6260,0
|
|
20241024,113600,38688800,6260,6260,6260,6260,0
|
|
20241024,113500,38688800,6260,6260,6260,6260,0
|
|
20241024,113400,38688800,6260,6260,6260,6260,0
|
|
20241024,113300,38688800,6260,6260,6260,6260,0
|
|
20241024,113200,38688800,6260,6260,6260,6260,8
|
|
20241024,113100,38638720,6260,6260,6260,6260,0
|
|
20241024,113000,38638720,6260,6260,6260,6260,0
|
|
20241024,112900,38638720,6260,6260,6260,6260,0
|
|
20241024,112800,38638720,6260,6260,6260,6260,0
|
|
20241024,112700,38638720,6260,6260,6260,6260,0
|
|
20241024,112600,38638720,6260,6260,6260,6260,0
|
|
20241024,112500,38638720,6260,6260,6260,6260,0
|
|
20241024,112400,38638720,6260,6260,6260,6260,0
|
|
20241024,112300,38638720,6260,6260,6260,6260,0
|
|
20241024,112200,38638720,6260,6260,6260,6260,1
|
|
20241024,112100,38632460,6250,6250,6250,6250,0
|
|
20241024,112000,38632460,6250,6250,6250,6250,0
|
|
20241024,111900,38632460,6250,6250,6250,6250,0
|
|
20241024,111800,38632460,6250,6250,6250,6250,0
|
|
20241024,111700,38632460,6250,6250,6250,6250,0
|
|
20241024,111600,38632460,6250,6250,6250,6250,1
|
|
20241024,111500,38626210,6250,6250,6250,6250,0
|
|
20241024,111400,38626210,6250,6250,6250,6250,0
|
|
20241024,111300,38626210,6250,6250,6250,6250,0
|
|
20241024,111200,38626210,6250,6250,6250,6250,0
|
|
20241024,111100,38626210,6250,6250,6250,6250,0
|
|
20241024,111000,38626210,6250,6250,6250,6250,20
|
|
20241024,110900,38501210,6250,6250,6250,6250,0
|
|
20241024,110800,38501210,6250,6250,6250,6250,0
|
|
20241024,110700,38501210,6250,6250,6250,6250,0
|
|
20241024,110600,38501210,6250,6250,6250,6250,0
|
|
20241024,110500,38501210,6250,6250,6250,6250,0
|
|
20241024,110400,38501210,6250,6250,6250,6250,0
|
|
20241024,110300,38501210,6250,6250,6250,6250,0
|
|
20241024,110200,38501210,6250,6250,6250,6250,0
|
|
20241024,110100,38501210,6250,6250,6250,6250,0
|
|
20241024,110000,38501210,6250,6250,6250,6250,0
|
|
20241024,105900,38501210,6250,6250,6250,6250,0
|
|
20241024,105800,38501210,6250,6250,6250,6250,0
|
|
20241024,105700,38501210,6250,6250,6250,6250,0
|
|
20241024,105600,38501210,6250,6250,6250,6250,103
|
|
20241024,105500,37857460,6280,6280,6280,6280,0
|
|
20241024,105400,37857460,6280,6280,6280,6280,0
|
|
20241024,105300,37857460,6280,6280,6280,6280,0
|
|
20241024,105200,37857460,6280,6280,6280,6280,0
|
|
20241024,105100,37857460,6280,6280,6280,6280,0
|
|
20241024,105000,37857460,6280,6280,6280,6280,0
|
|
20241024,104900,37857460,6280,6280,6280,6280,0
|
|
20241024,104800,37857460,6280,6280,6280,6280,0
|
|
20241024,104700,37857460,6280,6280,6280,6280,0
|
|
20241024,104600,37857460,6280,6280,6280,6280,0
|
|
20241024,104500,37857460,6280,6280,6280,6280,0
|
|
20241024,104400,37857460,6280,6280,6280,6280,0
|
|
20241024,104300,37857460,6280,6280,6280,6280,0
|
|
20241024,104200,37857460,6280,6280,6280,6280,0
|
|
20241024,104100,37857460,6280,6280,6280,6280,0
|
|
20241024,104000,37857460,6280,6280,6280,6280,0
|
|
20241024,103900,37857460,6280,6280,6280,6280,0
|
|
20241024,103800,37857460,6280,6280,6280,6280,0
|
|
20241024,103700,37857460,6280,6280,6280,6280,0
|
|
20241024,103600,37857460,6280,6280,6280,6280,0
|
|
20241024,103500,37857460,6280,6280,6280,6280,0
|
|
20241024,103400,37857460,6280,6280,6280,6280,0
|
|
20241024,103300,37857460,6280,6280,6280,6280,0
|
|
20241024,103200,37857460,6280,6280,6280,6280,50
|
|
20241024,103100,37543460,6290,6290,6290,6290,0
|
|
20241024,103000,37543460,6290,6290,6290,6290,265
|
|
20241024,102900,35876610,6290,6290,6290,6290,370
|
|
20241024,102800,33549310,6290,6260,6300,6260,2417
|
|
20241024,102700,18385640,6250,6250,6250,6250,0
|
|
20241024,102600,18385640,6250,6250,6250,6250,0
|
|
20241024,102500,18385640,6250,6250,6250,6250,0
|
|
20241024,102400,18385640,6250,6250,6250,6250,0
|
|
20241024,102300,18385640,6250,6250,6250,6250,0
|
|
20241024,102200,18385640,6250,6250,6250,6250,0
|
|
20241024,102100,18385640,6250,6250,6250,6250,0
|
|
20241024,102000,18385640,6250,6250,6250,6250,0
|
|
20241024,101900,18385640,6250,6250,6250,6250,0
|
|
20241024,101800,18385640,6250,6250,6250,6250,11
|
|
20241024,101700,18316890,6260,6260,6260,6260,0
|
|
20241024,101600,18316890,6260,6260,6260,6260,0
|
|
20241024,101500,18316890,6260,6260,6260,6260,0
|
|
20241024,101400,18316890,6260,6260,6260,6260,0
|
|
20241024,101300,18316890,6260,6260,6260,6260,111
|
|
20241024,101200,17622030,6250,6250,6250,6250,0
|
|
20241024,101100,17622030,6250,6250,6250,6250,0
|
|
20241024,101000,17622030,6250,6250,6250,6250,0
|
|
20241024,100900,17622030,6250,6250,6250,6250,0
|
|
20241024,100800,17622030,6250,6250,6250,6250,0
|
|
20241024,100700,17622030,6250,6250,6250,6250,0
|
|
20241024,100600,17622030,6250,6250,6250,6250,0
|
|
20241024,100500,17622030,6250,6250,6250,6250,0
|
|
20241024,100400,17622030,6250,6250,6250,6250,0
|
|
20241024,100300,17622030,6250,6250,6250,6250,0
|
|
20241024,100200,17622030,6250,6250,6250,6250,0
|
|
20241024,100100,17622030,6250,6250,6250,6250,0
|
|
20241024,100000,17622030,6250,6250,6250,6250,0
|
|
20241024,095900,17622030,6250,6250,6250,6250,0
|
|
20241024,095800,17622030,6250,6250,6250,6250,0
|
|
20241024,095700,17622030,6250,6250,6250,6250,0
|
|
20241024,095600,17622030,6250,6250,6250,6250,0
|
|
20241024,095500,17622030,6250,6250,6250,6250,0
|
|
20241024,095400,17622030,6250,6250,6250,6250,2
|
|
20241024,095300,17609530,6270,6270,6270,6270,0
|
|
20241024,095200,17609530,6270,6270,6270,6270,0
|
|
20241024,095100,17609530,6270,6270,6270,6270,0
|
|
20241024,095000,17609530,6270,6270,6270,6270,0
|
|
20241024,094900,17609530,6270,6270,6270,6270,0
|
|
20241024,094800,17609530,6270,6270,6270,6270,0
|
|
20241024,094700,17609530,6270,6270,6270,6270,0
|
|
20241024,094600,17609530,6270,6270,6270,6270,0
|
|
20241024,094500,17609530,6270,6270,6270,6270,0
|
|
20241024,094400,17609530,6270,6270,6270,6270,100
|
|
20241024,094300,16982530,6270,6270,6270,6270,0
|
|
20241024,094200,16982530,6270,6270,6270,6270,0
|
|
20241024,094100,16982530,6270,6260,6270,6260,20
|
|
20241024,094000,16857300,6250,6250,6250,6250,2000
|
|
20241024,093900,4357300,6250,6250,6250,6250,0
|
|
20241024,093800,4357300,6250,6250,6250,6250,25
|
|
20241024,093700,4201050,6250,6250,6250,6250,53
|
|
20241024,093600,3869800,6250,6250,6250,6250,0
|
|
20241024,093500,3869800,6250,6250,6250,6250,0
|
|
20241024,093400,3869800,6250,6250,6250,6250,0
|
|
20241024,093300,3869800,6250,6250,6250,6250,0
|
|
20241024,093200,3869800,6250,6250,6250,6250,10
|
|
20241024,093100,3807300,6240,6240,6240,6240,293
|
|
20241024,093000,1978980,6240,6240,6240,6240,0
|
|
20241024,092900,1978980,6240,6240,6240,6240,2
|
|
20241024,092800,1966500,6240,6240,6240,6240,0
|
|
20241024,092700,1966500,6240,6240,6240,6240,0
|
|
20241024,092600,1966500,6240,6240,6240,6240,0
|
|
20241024,092500,1966500,6240,6240,6240,6240,0
|
|
20241024,092400,1966500,6240,6240,6240,6240,0
|
|
20241024,092300,1966500,6240,6240,6240,6240,10
|
|
20241024,092200,1904100,6240,6240,6240,6240,0
|
|
20241024,092100,1904100,6240,6240,6240,6240,0
|
|
20241024,092000,1904100,6240,6230,6240,6230,9
|
|
20241024,091900,1847950,6200,6200,6200,6200,0
|
|
20241024,091800,1847950,6200,6200,6200,6200,0
|
|
20241024,091700,1847950,6200,6200,6200,6200,0
|
|
20241024,091600,1847950,6200,6200,6200,6200,0
|
|
20241024,091500,1847950,6200,6200,6200,6200,0
|
|
20241024,091400,1847950,6200,6200,6200,6200,0
|
|
20241024,091300,1847950,6200,6200,6200,6200,0
|
|
20241024,091200,1847950,6200,6200,6200,6200,0
|
|
20241024,091100,1847950,6200,6200,6200,6200,0
|
|
20241024,091000,1847950,6200,6200,6200,6200,0
|
|
20241024,090900,1847950,6200,6200,6200,6200,0
|
|
20241024,090800,1847950,6200,6200,6200,6200,50
|
|
20241024,090700,1537950,6200,6210,6210,6200,230
|
|
20241024,090600,111800,6210,6210,6210,6210,0
|
|
20241024,090500,111800,6210,6230,6230,6210,18
|
|
20241024,090400,0,6240,6240,6240,6240,0
|
|
20241024,090300,0,6240,6240,6240,6240,0
|
|
20241024,090200,0,6240,6240,6240,6240,0
|
|
20241024,090100,0,6240,6240,6240,6240,0
|
|
20241024,090000,0,6240,6240,6240,6240,0
|