676 lines
31 KiB
CSV
676 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241021,201300,33034990,6670,6670,6670,6670,150
|
|
20241021,201200,33034990,6670,6670,6670,6670,0
|
|
20241021,201100,33034990,6670,6670,6670,6670,0
|
|
20241021,201000,33034990,6670,6670,6670,6670,0
|
|
20241021,200900,33034990,6670,6670,6670,6670,0
|
|
20241021,200800,33034990,6670,6670,6670,6670,0
|
|
20241021,200700,33034990,6670,6670,6670,6670,0
|
|
20241021,200600,33034990,6670,6670,6670,6670,0
|
|
20241021,200500,33034990,6670,6670,6670,6670,0
|
|
20241021,200400,33034990,6670,6670,6670,6670,0
|
|
20241021,200300,33034990,6670,6670,6670,6670,0
|
|
20241021,200200,33034990,6670,6670,6670,6670,0
|
|
20241021,200100,33034990,6670,6670,6670,6670,0
|
|
20241021,200000,33034990,6670,6670,6670,6670,0
|
|
20241021,195900,33034990,6670,6670,6670,6670,0
|
|
20241021,195800,33034990,6670,6670,6670,6670,0
|
|
20241021,195700,33034990,6670,6670,6670,6670,0
|
|
20241021,195600,33034990,6670,6670,6670,6670,0
|
|
20241021,195500,33034990,6670,6670,6670,6670,0
|
|
20241021,195400,33034990,6670,6670,6670,6670,0
|
|
20241021,195300,33034990,6670,6670,6670,6670,0
|
|
20241021,195200,33034990,6670,6670,6670,6670,0
|
|
20241021,195100,33034990,6670,6670,6670,6670,0
|
|
20241021,195000,33034990,6670,6670,6670,6670,0
|
|
20241021,194900,33034990,6670,6670,6670,6670,0
|
|
20241021,194800,33034990,6670,6670,6670,6670,0
|
|
20241021,194700,33034990,6670,6670,6670,6670,0
|
|
20241021,194600,33034990,6670,6670,6670,6670,0
|
|
20241021,194500,33034990,6670,6670,6670,6670,0
|
|
20241021,194400,33034990,6670,6670,6670,6670,0
|
|
20241021,194300,33034990,6670,6670,6670,6670,150
|
|
20241021,194200,33034990,6670,6670,6670,6670,0
|
|
20241021,194100,33034990,6670,6670,6670,6670,0
|
|
20241021,194000,33034990,6670,6670,6670,6670,0
|
|
20241021,193900,33034990,6670,6670,6670,6670,0
|
|
20241021,193800,33034990,6670,6670,6670,6670,0
|
|
20241021,193700,33034990,6670,6670,6670,6670,0
|
|
20241021,193600,33034990,6670,6670,6670,6670,0
|
|
20241021,193500,33034990,6670,6670,6670,6670,0
|
|
20241021,193400,33034990,6670,6670,6670,6670,0
|
|
20241021,193300,33034990,6670,6670,6670,6670,0
|
|
20241021,193200,33034990,6670,6670,6670,6670,0
|
|
20241021,193100,33034990,6670,6670,6670,6670,0
|
|
20241021,193000,33034990,6670,6670,6670,6670,0
|
|
20241021,192900,33034990,6670,6670,6670,6670,0
|
|
20241021,192800,33034990,6670,6670,6670,6670,0
|
|
20241021,192700,33034990,6670,6670,6670,6670,0
|
|
20241021,192600,33034990,6670,6670,6670,6670,0
|
|
20241021,192500,33034990,6670,6670,6670,6670,0
|
|
20241021,192400,33034990,6670,6670,6670,6670,0
|
|
20241021,192300,33034990,6670,6670,6670,6670,0
|
|
20241021,192200,33034990,6670,6670,6670,6670,0
|
|
20241021,192100,33034990,6670,6670,6670,6670,0
|
|
20241021,192000,33034990,6670,6670,6670,6670,0
|
|
20241021,191900,33034990,6670,6670,6670,6670,0
|
|
20241021,191800,33034990,6670,6670,6670,6670,0
|
|
20241021,191700,33034990,6670,6670,6670,6670,0
|
|
20241021,191600,33034990,6670,6670,6670,6670,0
|
|
20241021,191500,33034990,6670,6670,6670,6670,0
|
|
20241021,191400,33034990,6670,6670,6670,6670,0
|
|
20241021,191300,33034990,6670,6670,6670,6670,150
|
|
20241021,191200,33034990,6670,6670,6670,6670,0
|
|
20241021,191100,33034990,6670,6670,6670,6670,0
|
|
20241021,191000,33034990,6670,6670,6670,6670,0
|
|
20241021,190900,33034990,6670,6670,6670,6670,0
|
|
20241021,190800,33034990,6670,6670,6670,6670,0
|
|
20241021,190700,33034990,6670,6670,6670,6670,0
|
|
20241021,190600,33034990,6670,6670,6670,6670,0
|
|
20241021,190500,33034990,6670,6670,6670,6670,0
|
|
20241021,190400,33034990,6670,6670,6670,6670,0
|
|
20241021,190300,33034990,6670,6670,6670,6670,0
|
|
20241021,190200,33034990,6670,6670,6670,6670,0
|
|
20241021,190100,33034990,6670,6670,6670,6670,0
|
|
20241021,190000,33034990,6670,6670,6670,6670,0
|
|
20241021,185900,33034990,6670,6670,6670,6670,0
|
|
20241021,185800,33034990,6670,6670,6670,6670,0
|
|
20241021,185700,33034990,6670,6670,6670,6670,0
|
|
20241021,185600,33034990,6670,6670,6670,6670,0
|
|
20241021,185500,33034990,6670,6670,6670,6670,0
|
|
20241021,185400,33034990,6670,6670,6670,6670,0
|
|
20241021,185300,33034990,6670,6670,6670,6670,0
|
|
20241021,185200,33034990,6670,6670,6670,6670,0
|
|
20241021,185100,33034990,6670,6670,6670,6670,0
|
|
20241021,185000,33034990,6670,6670,6670,6670,0
|
|
20241021,184900,33034990,6670,6670,6670,6670,0
|
|
20241021,184800,33034990,6670,6670,6670,6670,0
|
|
20241021,184700,33034990,6670,6670,6670,6670,0
|
|
20241021,184600,33034990,6670,6670,6670,6670,0
|
|
20241021,184500,33034990,6670,6670,6670,6670,0
|
|
20241021,184400,33034990,6670,6670,6670,6670,0
|
|
20241021,184300,33034990,6670,6670,6670,6670,150
|
|
20241021,184200,33034990,6670,6670,6670,6670,0
|
|
20241021,184100,33034990,6670,6670,6670,6670,0
|
|
20241021,184000,33034990,6670,6670,6670,6670,0
|
|
20241021,183900,33034990,6670,6670,6670,6670,0
|
|
20241021,183800,33034990,6670,6670,6670,6670,0
|
|
20241021,183700,33034990,6670,6670,6670,6670,0
|
|
20241021,183600,33034990,6670,6670,6670,6670,0
|
|
20241021,183500,33034990,6670,6670,6670,6670,0
|
|
20241021,183400,33034990,6670,6670,6670,6670,0
|
|
20241021,183300,33034990,6670,6670,6670,6670,0
|
|
20241021,183200,33034990,6670,6670,6670,6670,0
|
|
20241021,183100,33034990,6670,6670,6670,6670,0
|
|
20241021,183000,33034990,6670,6670,6670,6670,0
|
|
20241021,182900,33034990,6670,6670,6670,6670,0
|
|
20241021,182800,33034990,6670,6670,6670,6670,0
|
|
20241021,182700,33034990,6670,6670,6670,6670,0
|
|
20241021,182600,33034990,6670,6670,6670,6670,0
|
|
20241021,182500,33034990,6670,6670,6670,6670,0
|
|
20241021,182400,33034990,6670,6670,6670,6670,0
|
|
20241021,182300,33034990,6670,6670,6670,6670,0
|
|
20241021,182200,33034990,6670,6670,6670,6670,0
|
|
20241021,182100,33034990,6670,6670,6670,6670,0
|
|
20241021,182000,33034990,6670,6670,6670,6670,0
|
|
20241021,181900,33034990,6670,6670,6670,6670,0
|
|
20241021,181800,33034990,6670,6670,6670,6670,0
|
|
20241021,181700,33034990,6670,6670,6670,6670,0
|
|
20241021,181600,33034990,6670,6670,6670,6670,0
|
|
20241021,181500,33034990,6670,6670,6670,6670,0
|
|
20241021,181400,33034990,6670,6670,6670,6670,0
|
|
20241021,181300,33034990,6670,6670,6670,6670,150
|
|
20241021,181200,33034990,6670,6670,6670,6670,0
|
|
20241021,181100,33034990,6670,6670,6670,6670,0
|
|
20241021,181000,33034990,6670,6670,6670,6670,0
|
|
20241021,180900,33034990,6670,6670,6670,6670,0
|
|
20241021,180800,33034990,6670,6670,6670,6670,0
|
|
20241021,180700,33034990,6670,6670,6670,6670,0
|
|
20241021,180600,33034990,6670,6670,6670,6670,0
|
|
20241021,180500,33034990,6670,6670,6670,6670,0
|
|
20241021,180400,33034990,6670,6670,6670,6670,0
|
|
20241021,180300,33034990,6670,6670,6670,6670,0
|
|
20241021,180200,33034990,6670,6670,6670,6670,0
|
|
20241021,180100,33034990,6670,6670,6670,6670,0
|
|
20241021,180000,33034990,6670,6670,6670,6670,0
|
|
20241021,175900,33034990,6670,6670,6670,6670,0
|
|
20241021,175800,33034990,6670,6670,6670,6670,0
|
|
20241021,175700,33034990,6670,6670,6670,6670,0
|
|
20241021,175600,33034990,6670,6670,6670,6670,0
|
|
20241021,175500,33034990,6670,6670,6670,6670,0
|
|
20241021,175400,33034990,6670,6670,6670,6670,0
|
|
20241021,175300,33034990,6670,6670,6670,6670,0
|
|
20241021,175200,33034990,6670,6670,6670,6670,0
|
|
20241021,175100,33034990,6670,6670,6670,6670,0
|
|
20241021,175000,33034990,6670,6670,6670,6670,0
|
|
20241021,174900,33034990,6670,6670,6670,6670,0
|
|
20241021,174800,33034990,6670,6670,6670,6670,0
|
|
20241021,174700,33034990,6670,6670,6670,6670,0
|
|
20241021,174600,33034990,6670,6670,6670,6670,0
|
|
20241021,174500,33034990,6670,6670,6670,6670,0
|
|
20241021,174400,33034990,6670,6670,6670,6670,0
|
|
20241021,174300,33034990,6670,6670,6670,6670,150
|
|
20241021,174200,33034990,6670,6670,6670,6670,0
|
|
20241021,174100,33034990,6670,6670,6670,6670,0
|
|
20241021,174000,33034990,6670,6670,6670,6670,0
|
|
20241021,173900,33034990,6670,6670,6670,6670,0
|
|
20241021,173800,33034990,6670,6670,6670,6670,0
|
|
20241021,173700,33034990,6670,6670,6670,6670,0
|
|
20241021,173600,33034990,6670,6670,6670,6670,0
|
|
20241021,173500,33034990,6670,6670,6670,6670,0
|
|
20241021,173400,33034990,6670,6670,6670,6670,0
|
|
20241021,173300,33034990,6670,6670,6670,6670,0
|
|
20241021,173200,33034990,6670,6670,6670,6670,0
|
|
20241021,173100,33034990,6670,6670,6670,6670,0
|
|
20241021,173000,33034990,6670,6670,6670,6670,0
|
|
20241021,172900,33034990,6670,6670,6670,6670,0
|
|
20241021,172800,33034990,6670,6670,6670,6670,0
|
|
20241021,172700,33034990,6670,6670,6670,6670,0
|
|
20241021,172600,33034990,6670,6670,6670,6670,0
|
|
20241021,172500,33034990,6670,6670,6670,6670,0
|
|
20241021,172400,33034990,6670,6670,6670,6670,0
|
|
20241021,172300,33034990,6670,6670,6670,6670,0
|
|
20241021,172200,33034990,6670,6670,6670,6670,0
|
|
20241021,172100,33034990,6670,6670,6670,6670,0
|
|
20241021,172000,33034990,6670,6670,6670,6670,0
|
|
20241021,171900,33034990,6670,6670,6670,6670,0
|
|
20241021,171800,33034990,6670,6670,6670,6670,0
|
|
20241021,171700,33034990,6670,6670,6670,6670,0
|
|
20241021,171600,33034990,6670,6670,6670,6670,0
|
|
20241021,171500,33034990,6670,6670,6670,6670,0
|
|
20241021,171400,33034990,6670,6670,6670,6670,0
|
|
20241021,171300,33034990,6670,6670,6670,6670,150
|
|
20241021,171200,33034990,6670,6670,6670,6670,0
|
|
20241021,171100,33034990,6670,6670,6670,6670,0
|
|
20241021,171000,33034990,6670,6670,6670,6670,0
|
|
20241021,170900,33034990,6670,6670,6670,6670,0
|
|
20241021,170800,33034990,6670,6670,6670,6670,0
|
|
20241021,170700,33034990,6670,6670,6670,6670,0
|
|
20241021,170600,33034990,6670,6670,6670,6670,0
|
|
20241021,170500,33034990,6670,6670,6670,6670,0
|
|
20241021,170400,33034990,6670,6670,6670,6670,0
|
|
20241021,170300,33034990,6670,6670,6670,6670,0
|
|
20241021,170200,33034990,6670,6670,6670,6670,0
|
|
20241021,170100,33034990,6670,6670,6670,6670,0
|
|
20241021,170000,33034990,6670,6670,6670,6670,0
|
|
20241021,165900,33034990,6670,6670,6670,6670,0
|
|
20241021,165800,33034990,6670,6670,6670,6670,0
|
|
20241021,165700,33034990,6670,6670,6670,6670,0
|
|
20241021,165600,33034990,6670,6670,6670,6670,0
|
|
20241021,165500,33034990,6670,6670,6670,6670,0
|
|
20241021,165400,33034990,6670,6670,6670,6670,0
|
|
20241021,165300,33034990,6670,6670,6670,6670,0
|
|
20241021,165200,33034990,6670,6670,6670,6670,0
|
|
20241021,165100,33034990,6670,6670,6670,6670,0
|
|
20241021,165000,33034990,6670,6670,6670,6670,0
|
|
20241021,164900,33034990,6670,6670,6670,6670,0
|
|
20241021,164800,33034990,6670,6670,6670,6670,0
|
|
20241021,164700,33034990,6670,6670,6670,6670,0
|
|
20241021,164600,33034990,6670,6670,6670,6670,0
|
|
20241021,164500,33034990,6670,6670,6670,6670,0
|
|
20241021,164400,33034990,6670,6670,6670,6670,0
|
|
20241021,164300,33034990,6670,6670,6670,6670,150
|
|
20241021,164200,33034990,6670,6670,6670,6670,0
|
|
20241021,164100,33034990,6670,6670,6670,6670,0
|
|
20241021,164000,33034990,6670,6670,6670,6670,0
|
|
20241021,163900,33034990,6670,6670,6670,6670,0
|
|
20241021,163800,33034990,6670,6670,6670,6670,0
|
|
20241021,163700,33034990,6670,6670,6670,6670,0
|
|
20241021,163600,33034990,6670,6670,6670,6670,0
|
|
20241021,163500,33034990,6670,6670,6670,6670,0
|
|
20241021,163400,33034990,6670,6670,6670,6670,0
|
|
20241021,163300,33034990,6670,6670,6670,6670,0
|
|
20241021,163200,33034990,6670,6670,6670,6670,0
|
|
20241021,163100,33034990,6670,6670,6670,6670,0
|
|
20241021,163000,33034990,6670,6670,6670,6670,0
|
|
20241021,162900,33034990,6670,6670,6670,6670,0
|
|
20241021,162800,33034990,6670,6670,6670,6670,0
|
|
20241021,162700,33034990,6670,6670,6670,6670,0
|
|
20241021,162600,33034990,6670,6670,6670,6670,0
|
|
20241021,162500,33034990,6670,6670,6670,6670,0
|
|
20241021,162400,33034990,6670,6670,6670,6670,0
|
|
20241021,162300,33034990,6670,6670,6670,6670,0
|
|
20241021,162200,33034990,6670,6670,6670,6670,0
|
|
20241021,162100,33034990,6670,6670,6670,6670,0
|
|
20241021,162000,33034990,6670,6670,6670,6670,0
|
|
20241021,161900,33034990,6670,6670,6670,6670,0
|
|
20241021,161800,33034990,6670,6670,6670,6670,0
|
|
20241021,161700,33034990,6670,6670,6670,6670,0
|
|
20241021,161600,33034990,6670,6670,6670,6670,0
|
|
20241021,161500,33034990,6670,6670,6670,6670,0
|
|
20241021,161400,33034990,6670,6670,6670,6670,0
|
|
20241021,161300,33034990,6670,6670,6670,6670,150
|
|
20241021,161200,33034990,6670,6670,6670,6670,0
|
|
20241021,161100,33034990,6670,6670,6670,6670,0
|
|
20241021,161000,33034990,6670,6670,6670,6670,0
|
|
20241021,160900,33034990,6670,6670,6670,6670,0
|
|
20241021,160800,33034990,6670,6670,6670,6670,0
|
|
20241021,160700,33034990,6670,6670,6670,6670,0
|
|
20241021,160600,33034990,6670,6670,6670,6670,0
|
|
20241021,160500,33034990,6670,6670,6670,6670,0
|
|
20241021,160400,33034990,6670,6670,6670,6670,0
|
|
20241021,160300,33034990,6670,6670,6670,6670,0
|
|
20241021,160200,33034990,6670,6670,6670,6670,0
|
|
20241021,160100,33034990,6670,6670,6670,6670,0
|
|
20241021,160000,33034990,6670,6670,6670,6670,0
|
|
20241021,155900,33034990,6670,6670,6670,6670,0
|
|
20241021,155800,33034990,6670,6670,6670,6670,0
|
|
20241021,155700,33034990,6670,6670,6670,6670,0
|
|
20241021,155600,33034990,6670,6670,6670,6670,0
|
|
20241021,155500,33034990,6670,6670,6670,6670,0
|
|
20241021,155400,33034990,6670,6670,6670,6670,0
|
|
20241021,155300,33034990,6670,6670,6670,6670,0
|
|
20241021,155200,33034990,6670,6670,6670,6670,0
|
|
20241021,155100,33034990,6670,6670,6670,6670,0
|
|
20241021,155000,33034990,6670,6670,6670,6670,0
|
|
20241021,154900,33034990,6670,6670,6670,6670,0
|
|
20241021,154800,33034990,6670,6670,6670,6670,0
|
|
20241021,154700,33034990,6670,6670,6670,6670,0
|
|
20241021,154600,33034990,6670,6670,6670,6670,0
|
|
20241021,154500,33034990,6670,6670,6670,6670,0
|
|
20241021,154400,33034990,6670,6670,6670,6670,0
|
|
20241021,154300,33034990,6670,6670,6670,6670,150
|
|
20241021,154200,33034990,6670,6670,6670,6670,0
|
|
20241021,154100,33034990,6670,6670,6670,6670,0
|
|
20241021,154000,33034990,6670,6670,6670,6670,0
|
|
20241021,153900,33034990,6670,6670,6670,6670,0
|
|
20241021,153800,33034990,6670,6670,6670,6670,0
|
|
20241021,153700,33034990,6670,6670,6670,6670,0
|
|
20241021,153600,33034990,6670,6670,6670,6670,0
|
|
20241021,153500,33034990,6670,6670,6670,6670,0
|
|
20241021,153400,33034990,6670,6670,6670,6670,0
|
|
20241021,153300,33034990,6670,6670,6670,6670,0
|
|
20241021,153200,33034990,6670,6670,6670,6670,0
|
|
20241021,153100,33034990,6670,6670,6670,6670,0
|
|
20241021,153000,33034990,6670,6670,6670,6670,150
|
|
20241021,152900,32034490,6670,6670,6670,6670,0
|
|
20241021,152800,32034490,6670,6670,6670,6670,0
|
|
20241021,152700,32034490,6670,6670,6670,6670,0
|
|
20241021,152600,32034490,6670,6670,6670,6670,0
|
|
20241021,152500,32034490,6670,6670,6670,6670,0
|
|
20241021,152400,32034490,6670,6670,6670,6670,0
|
|
20241021,152300,32034490,6670,6670,6670,6670,0
|
|
20241021,152200,32034490,6670,6670,6670,6670,0
|
|
20241021,152100,32034490,6670,6670,6670,6670,0
|
|
20241021,152000,32034490,6670,6670,6670,6670,0
|
|
20241021,151900,32034490,6670,6670,6670,6670,0
|
|
20241021,151800,32034490,6670,6670,6670,6670,0
|
|
20241021,151700,32034490,6670,6670,6670,6670,1
|
|
20241021,151600,32027820,6620,6620,6620,6620,4
|
|
20241021,151500,32001340,6630,6630,6630,6630,46
|
|
20241021,151400,31696360,6640,6640,6640,6640,0
|
|
20241021,151300,31696360,6640,6640,6640,6640,0
|
|
20241021,151200,31696360,6640,6640,6640,6640,0
|
|
20241021,151100,31696360,6640,6640,6640,6640,0
|
|
20241021,151000,31696360,6640,6640,6640,6640,0
|
|
20241021,150900,31696360,6640,6640,6640,6640,0
|
|
20241021,150800,31696360,6640,6640,6640,6640,0
|
|
20241021,150700,31696360,6640,6640,6640,6640,0
|
|
20241021,150600,31696360,6640,6640,6640,6640,33
|
|
20241021,150500,31477240,6670,6670,6670,6670,0
|
|
20241021,150400,31477240,6670,6670,6670,6670,0
|
|
20241021,150300,31477240,6670,6670,6670,6670,0
|
|
20241021,150200,31477240,6670,6670,6670,6670,0
|
|
20241021,150100,31477240,6670,6670,6670,6670,5
|
|
20241021,150000,31443890,6670,6670,6670,6670,0
|
|
20241021,145900,31443890,6670,6670,6670,6670,0
|
|
20241021,145800,31443890,6670,6670,6670,6670,0
|
|
20241021,145700,31443890,6670,6670,6670,6670,0
|
|
20241021,145600,31443890,6670,6670,6670,6670,0
|
|
20241021,145500,31443890,6670,6670,6670,6670,0
|
|
20241021,145400,31443890,6670,6670,6670,6670,0
|
|
20241021,145300,31443890,6670,6670,6670,6670,0
|
|
20241021,145200,31443890,6670,6670,6670,6670,0
|
|
20241021,145100,31443890,6670,6670,6670,6670,0
|
|
20241021,145000,31443890,6670,6670,6670,6670,0
|
|
20241021,144900,31443890,6670,6670,6670,6670,0
|
|
20241021,144800,31443890,6670,6670,6670,6670,0
|
|
20241021,144700,31443890,6670,6670,6670,6670,0
|
|
20241021,144600,31443890,6670,6670,6670,6670,0
|
|
20241021,144500,31443890,6670,6670,6670,6670,0
|
|
20241021,144400,31443890,6670,6670,6670,6670,1
|
|
20241021,144300,31437220,6650,6650,6650,6650,0
|
|
20241021,144200,31437220,6650,6650,6650,6650,0
|
|
20241021,144100,31437220,6650,6650,6650,6650,178
|
|
20241021,144000,30253520,6650,6650,6650,6650,0
|
|
20241021,143900,30253520,6650,6650,6650,6650,0
|
|
20241021,143800,30253520,6650,6650,6650,6650,6
|
|
20241021,143700,30213620,6660,6660,6660,6660,0
|
|
20241021,143600,30213620,6660,6660,6660,6660,90
|
|
20241021,143500,29614220,6670,6670,6670,6670,0
|
|
20241021,143400,29614220,6670,6670,6670,6670,0
|
|
20241021,143300,29614220,6670,6670,6670,6670,0
|
|
20241021,143200,29614220,6670,6670,6670,6670,0
|
|
20241021,143100,29614220,6670,6670,6670,6670,0
|
|
20241021,143000,29614220,6670,6670,6670,6670,0
|
|
20241021,142900,29614220,6670,6670,6670,6670,0
|
|
20241021,142800,29614220,6670,6670,6670,6670,0
|
|
20241021,142700,29614220,6670,6670,6670,6670,0
|
|
20241021,142600,29614220,6670,6670,6670,6670,0
|
|
20241021,142500,29614220,6670,6670,6670,6670,0
|
|
20241021,142400,29614220,6670,6670,6670,6670,0
|
|
20241021,142300,29614220,6670,6670,6670,6670,0
|
|
20241021,142200,29614220,6670,6670,6670,6670,0
|
|
20241021,142100,29614220,6670,6670,6670,6670,0
|
|
20241021,142000,29614220,6670,6670,6670,6670,0
|
|
20241021,141900,29614220,6670,6670,6670,6670,0
|
|
20241021,141800,29614220,6670,6670,6670,6670,0
|
|
20241021,141700,29614220,6670,6670,6670,6670,0
|
|
20241021,141600,29614220,6670,6670,6670,6670,0
|
|
20241021,141500,29614220,6670,6670,6670,6670,0
|
|
20241021,141400,29614220,6670,6670,6670,6670,0
|
|
20241021,141300,29614220,6670,6670,6670,6670,0
|
|
20241021,141200,29614220,6670,6670,6670,6670,3
|
|
20241021,141100,29594210,6660,6660,6660,6660,0
|
|
20241021,141000,29594210,6660,6660,6660,6660,0
|
|
20241021,140900,29594210,6660,6660,6660,6660,0
|
|
20241021,140800,29594210,6660,6660,6660,6660,0
|
|
20241021,140700,29594210,6660,6660,6660,6660,0
|
|
20241021,140600,29594210,6660,6660,6660,6660,0
|
|
20241021,140500,29594210,6660,6660,6660,6660,0
|
|
20241021,140400,29594210,6660,6660,6660,6660,0
|
|
20241021,140300,29594210,6660,6660,6660,6660,0
|
|
20241021,140200,29594210,6660,6660,6660,6660,0
|
|
20241021,140100,29594210,6660,6660,6660,6660,0
|
|
20241021,140000,29594210,6660,6660,6660,6660,0
|
|
20241021,135900,29594210,6660,6660,6660,6660,0
|
|
20241021,135800,29594210,6660,6660,6660,6660,0
|
|
20241021,135700,29594210,6660,6660,6660,6660,0
|
|
20241021,135600,29594210,6660,6660,6660,6660,0
|
|
20241021,135500,29594210,6660,6660,6660,6660,0
|
|
20241021,135400,29594210,6660,6660,6660,6660,0
|
|
20241021,135300,29594210,6660,6660,6660,6660,0
|
|
20241021,135200,29594210,6660,6660,6660,6660,0
|
|
20241021,135100,29594210,6660,6660,6660,6660,0
|
|
20241021,135000,29594210,6660,6660,6660,6660,0
|
|
20241021,134900,29594210,6660,6660,6660,6660,0
|
|
20241021,134800,29594210,6660,6660,6660,6660,0
|
|
20241021,134700,29594210,6660,6660,6660,6660,0
|
|
20241021,134600,29594210,6660,6660,6660,6660,0
|
|
20241021,134500,29594210,6660,6660,6660,6660,0
|
|
20241021,134400,29594210,6660,6660,6660,6660,0
|
|
20241021,134300,29594210,6660,6660,6660,6660,3
|
|
20241021,134200,29574230,6660,6660,6660,6660,200
|
|
20241021,134100,28242230,6660,6660,6660,6660,0
|
|
20241021,134000,28242230,6660,6660,6660,6660,0
|
|
20241021,133900,28242230,6660,6660,6660,6660,0
|
|
20241021,133800,28242230,6660,6660,6660,6660,0
|
|
20241021,133700,28242230,6660,6660,6660,6660,0
|
|
20241021,133600,28242230,6660,6660,6660,6660,0
|
|
20241021,133500,28242230,6660,6660,6660,6660,0
|
|
20241021,133400,28242230,6660,6660,6660,6660,0
|
|
20241021,133300,28242230,6660,6670,6670,6660,75
|
|
20241021,133200,27742500,6670,6670,6670,6670,0
|
|
20241021,133100,27742500,6670,6670,6670,6670,0
|
|
20241021,133000,27742500,6670,6670,6670,6670,0
|
|
20241021,132900,27742500,6670,6670,6670,6670,0
|
|
20241021,132800,27742500,6670,6670,6670,6670,0
|
|
20241021,132700,27742500,6670,6670,6670,6670,0
|
|
20241021,132600,27742500,6670,6670,6670,6670,0
|
|
20241021,132500,27742500,6670,6670,6670,6670,2
|
|
20241021,132400,27729160,6670,6670,6670,6670,0
|
|
20241021,132300,27729160,6670,6670,6670,6670,0
|
|
20241021,132200,27729160,6670,6670,6670,6670,0
|
|
20241021,132100,27729160,6670,6670,6670,6670,20
|
|
20241021,132000,27595760,6660,6660,6660,6660,0
|
|
20241021,131900,27595760,6660,6660,6660,6660,0
|
|
20241021,131800,27595760,6660,6660,6660,6660,0
|
|
20241021,131700,27595760,6660,6660,6660,6660,0
|
|
20241021,131600,27595760,6660,6660,6660,6660,0
|
|
20241021,131500,27595760,6660,6660,6660,6660,1
|
|
20241021,131400,27589100,6660,6660,6660,6660,0
|
|
20241021,131300,27589100,6660,6660,6660,6660,0
|
|
20241021,131200,27589100,6660,6660,6660,6660,0
|
|
20241021,131100,27589100,6660,6660,6660,6660,0
|
|
20241021,131000,27589100,6660,6660,6660,6660,0
|
|
20241021,130900,27589100,6660,6660,6660,6660,0
|
|
20241021,130800,27589100,6660,6660,6660,6660,0
|
|
20241021,130700,27589100,6660,6660,6660,6660,0
|
|
20241021,130600,27589100,6660,6660,6660,6660,0
|
|
20241021,130500,27589100,6660,6660,6660,6660,0
|
|
20241021,130400,27589100,6660,6660,6660,6660,0
|
|
20241021,130300,27589100,6660,6660,6660,6660,5
|
|
20241021,130200,27555800,6660,6660,6660,6660,0
|
|
20241021,130100,27555800,6660,6660,6660,6660,0
|
|
20241021,130000,27555800,6660,6660,6660,6660,0
|
|
20241021,125900,27555800,6660,6660,6660,6660,0
|
|
20241021,125800,27555800,6660,6660,6660,6660,0
|
|
20241021,125700,27555800,6660,6660,6660,6660,0
|
|
20241021,125600,27555800,6660,6660,6660,6660,0
|
|
20241021,125500,27555800,6660,6660,6660,6660,1555
|
|
20241021,125400,17199500,6680,6680,6680,6680,0
|
|
20241021,125300,17199500,6680,6680,6680,6680,0
|
|
20241021,125200,17199500,6680,6680,6680,6680,0
|
|
20241021,125100,17199500,6680,6680,6680,6680,10
|
|
20241021,125000,17132700,6680,6680,6680,6680,2
|
|
20241021,124900,17119340,6680,6680,6680,6680,0
|
|
20241021,124800,17119340,6680,6680,6680,6680,0
|
|
20241021,124700,17119340,6680,6680,6680,6680,0
|
|
20241021,124600,17119340,6680,6680,6680,6680,10
|
|
20241021,124500,17052540,6690,6690,6690,6690,0
|
|
20241021,124400,17052540,6690,6690,6690,6690,0
|
|
20241021,124300,17052540,6690,6690,6690,6690,0
|
|
20241021,124200,17052540,6690,6690,6690,6690,0
|
|
20241021,124100,17052540,6690,6690,6690,6690,0
|
|
20241021,124000,17052540,6690,6690,6690,6690,0
|
|
20241021,123900,17052540,6690,6690,6690,6690,0
|
|
20241021,123800,17052540,6690,6690,6690,6690,0
|
|
20241021,123700,17052540,6690,6690,6690,6690,0
|
|
20241021,123600,17052540,6690,6690,6690,6690,0
|
|
20241021,123500,17052540,6690,6690,6690,6690,0
|
|
20241021,123400,17052540,6690,6690,6690,6690,506
|
|
20241021,123300,13667400,6690,6690,6690,6690,0
|
|
20241021,123200,13667400,6690,6690,6690,6690,0
|
|
20241021,123100,13667400,6690,6690,6690,6690,0
|
|
20241021,123000,13667400,6690,6690,6690,6690,0
|
|
20241021,122900,13667400,6690,6690,6690,6690,0
|
|
20241021,122800,13667400,6690,6690,6690,6690,1
|
|
20241021,122700,13660710,6660,6660,6660,6660,0
|
|
20241021,122600,13660710,6660,6660,6660,6660,0
|
|
20241021,122500,13660710,6660,6660,6660,6660,0
|
|
20241021,122400,13660710,6660,6660,6660,6660,0
|
|
20241021,122300,13660710,6660,6660,6660,6660,0
|
|
20241021,122200,13660710,6660,6660,6660,6660,1
|
|
20241021,122100,13654050,6660,6660,6660,6660,0
|
|
20241021,122000,13654050,6660,6660,6660,6660,0
|
|
20241021,121900,13654050,6660,6660,6660,6660,0
|
|
20241021,121800,13654050,6660,6660,6660,6660,200
|
|
20241021,121700,12322050,6670,6670,6670,6670,0
|
|
20241021,121600,12322050,6670,6670,6670,6670,0
|
|
20241021,121500,12322050,6670,6670,6670,6670,0
|
|
20241021,121400,12322050,6670,6670,6670,6670,0
|
|
20241021,121300,12322050,6670,6670,6670,6670,0
|
|
20241021,121200,12322050,6670,6670,6670,6670,0
|
|
20241021,121100,12322050,6670,6670,6670,6670,65
|
|
20241021,121000,11888500,6700,6700,6700,6700,0
|
|
20241021,120900,11888500,6700,6700,6700,6700,0
|
|
20241021,120800,11888500,6700,6700,6700,6700,0
|
|
20241021,120700,11888500,6700,6700,6700,6700,0
|
|
20241021,120600,11888500,6700,6700,6700,6700,0
|
|
20241021,120500,11888500,6700,6700,6700,6700,0
|
|
20241021,120400,11888500,6700,6700,6700,6700,0
|
|
20241021,120300,11888500,6700,6700,6700,6700,0
|
|
20241021,120200,11888500,6700,6700,6700,6700,1
|
|
20241021,120100,11881800,6700,6700,6700,6700,0
|
|
20241021,120000,11881800,6700,6700,6700,6700,0
|
|
20241021,115900,11881800,6700,6700,6700,6700,1
|
|
20241021,115800,11875100,6670,6680,6680,6670,456
|
|
20241021,115700,8833280,6700,6700,6700,6700,0
|
|
20241021,115600,8833280,6700,6700,6700,6700,0
|
|
20241021,115500,8833280,6700,6700,6700,6700,0
|
|
20241021,115400,8833280,6700,6700,6700,6700,0
|
|
20241021,115300,8833280,6700,6700,6700,6700,0
|
|
20241021,115200,8833280,6700,6700,6700,6700,1
|
|
20241021,115100,8826580,6700,6700,6700,6700,0
|
|
20241021,115000,8826580,6700,6700,6700,6700,0
|
|
20241021,114900,8826580,6700,6700,6700,6700,0
|
|
20241021,114800,8826580,6700,6700,6700,6700,0
|
|
20241021,114700,8826580,6700,6700,6700,6700,0
|
|
20241021,114600,8826580,6700,6700,6700,6700,0
|
|
20241021,114500,8826580,6700,6700,6700,6700,0
|
|
20241021,114400,8826580,6700,6700,6700,6700,0
|
|
20241021,114300,8826580,6700,6700,6700,6700,0
|
|
20241021,114200,8826580,6700,6700,6700,6700,9
|
|
20241021,114100,8766280,6700,6690,6700,6690,3
|
|
20241021,114000,8746190,6680,6680,6680,6680,0
|
|
20241021,113900,8746190,6680,6680,6680,6680,0
|
|
20241021,113800,8746190,6680,6680,6680,6680,0
|
|
20241021,113700,8746190,6680,6680,6680,6680,0
|
|
20241021,113600,8746190,6680,6680,6680,6680,0
|
|
20241021,113500,8746190,6680,6680,6680,6680,0
|
|
20241021,113400,8746190,6680,6680,6680,6680,0
|
|
20241021,113300,8746190,6680,6680,6680,6680,0
|
|
20241021,113200,8746190,6680,6680,6680,6680,0
|
|
20241021,113100,8746190,6680,6680,6680,6680,0
|
|
20241021,113000,8746190,6680,6680,6680,6680,0
|
|
20241021,112900,8746190,6680,6680,6680,6680,0
|
|
20241021,112800,8746190,6680,6680,6680,6680,0
|
|
20241021,112700,8746190,6680,6680,6680,6680,0
|
|
20241021,112600,8746190,6680,6680,6680,6680,0
|
|
20241021,112500,8746190,6680,6680,6680,6680,0
|
|
20241021,112400,8746190,6680,6680,6680,6680,0
|
|
20241021,112300,8746190,6680,6680,6680,6680,0
|
|
20241021,112200,8746190,6680,6680,6680,6680,0
|
|
20241021,112100,8746190,6680,6680,6680,6680,0
|
|
20241021,112000,8746190,6680,6680,6680,6680,1
|
|
20241021,111900,8739510,6680,6680,6680,6680,0
|
|
20241021,111800,8739510,6680,6680,6680,6680,0
|
|
20241021,111700,8739510,6680,6680,6680,6680,0
|
|
20241021,111600,8739510,6680,6680,6680,6680,0
|
|
20241021,111500,8739510,6680,6680,6680,6680,0
|
|
20241021,111400,8739510,6680,6680,6680,6680,79
|
|
20241021,111300,8211790,6680,6680,6680,6680,3
|
|
20241021,111200,8191750,6680,6680,6680,6680,30
|
|
20241021,111100,7991350,6680,6680,6680,6680,0
|
|
20241021,111000,7991350,6680,6680,6680,6680,0
|
|
20241021,110900,7991350,6680,6680,6680,6680,0
|
|
20241021,110800,7991350,6680,6680,6680,6680,0
|
|
20241021,110700,7991350,6680,6680,6680,6680,0
|
|
20241021,110600,7991350,6680,6680,6680,6680,30
|
|
20241021,110500,7790950,6680,6680,6680,6680,0
|
|
20241021,110400,7790950,6680,6680,6680,6680,0
|
|
20241021,110300,7790950,6680,6680,6680,6680,0
|
|
20241021,110200,7790950,6680,6680,6680,6680,0
|
|
20241021,110100,7790950,6680,6680,6680,6680,1
|
|
20241021,110000,7784270,6680,6680,6680,6680,0
|
|
20241021,105900,7784270,6680,6680,6680,6680,0
|
|
20241021,105800,7784270,6680,6680,6680,6680,0
|
|
20241021,105700,7784270,6680,6680,6680,6680,0
|
|
20241021,105600,7784270,6680,6680,6680,6680,0
|
|
20241021,105500,7784270,6680,6680,6680,6680,0
|
|
20241021,105400,7784270,6680,6680,6680,6680,0
|
|
20241021,105300,7784270,6680,6680,6680,6680,0
|
|
20241021,105200,7784270,6680,6670,6680,6670,151
|
|
20241021,105100,6776890,6650,6660,6660,6650,20
|
|
20241021,105000,6643770,6660,6660,6660,6660,6
|
|
20241021,104900,6603810,6660,6660,6660,6660,31
|
|
20241021,104800,6397350,6660,6660,6660,6660,14
|
|
20241021,104700,6304110,6660,6660,6660,6660,2
|
|
20241021,104600,6290790,6670,6670,6670,6670,0
|
|
20241021,104500,6290790,6670,6670,6670,6670,0
|
|
20241021,104400,6290790,6670,6670,6670,6670,0
|
|
20241021,104300,6290790,6670,6670,6670,6670,0
|
|
20241021,104200,6290790,6670,6670,6670,6670,0
|
|
20241021,104100,6290790,6670,6670,6670,6670,0
|
|
20241021,104000,6290790,6670,6670,6670,6670,0
|
|
20241021,103900,6290790,6670,6670,6670,6670,0
|
|
20241021,103800,6290790,6670,6670,6670,6670,0
|
|
20241021,103700,6290790,6670,6670,6670,6670,0
|
|
20241021,103600,6290790,6670,6670,6670,6670,0
|
|
20241021,103500,6290790,6670,6670,6670,6670,0
|
|
20241021,103400,6290790,6670,6670,6670,6670,0
|
|
20241021,103300,6290790,6670,6670,6670,6670,0
|
|
20241021,103200,6290790,6670,6670,6670,6670,0
|
|
20241021,103100,6290790,6670,6670,6670,6670,0
|
|
20241021,103000,6290790,6670,6670,6670,6670,0
|
|
20241021,102900,6290790,6670,6670,6670,6670,0
|
|
20241021,102800,6290790,6670,6670,6670,6670,0
|
|
20241021,102700,6290790,6670,6670,6670,6670,0
|
|
20241021,102600,6290790,6670,6670,6670,6670,0
|
|
20241021,102500,6290790,6670,6670,6670,6670,0
|
|
20241021,102400,6290790,6670,6670,6670,6670,2
|
|
20241021,102300,6277450,6650,6650,6650,6650,0
|
|
20241021,102200,6277450,6650,6650,6650,6650,0
|
|
20241021,102100,6277450,6650,6650,6650,6650,1
|
|
20241021,102000,6270800,6670,6670,6670,6670,0
|
|
20241021,101900,6270800,6670,6660,6670,6660,5
|
|
20241021,101800,6237460,6660,6660,6660,6660,0
|
|
20241021,101700,6237460,6660,6660,6660,6660,0
|
|
20241021,101600,6237460,6660,6660,6660,6660,0
|
|
20241021,101500,6237460,6660,6660,6660,6660,5
|
|
20241021,101400,6204160,6660,6660,6660,6660,0
|
|
20241021,101300,6204160,6660,6660,6660,6660,64
|
|
20241021,101200,5777920,6660,6660,6660,6660,0
|
|
20241021,101100,5777920,6660,6660,6660,6660,0
|
|
20241021,101000,5777920,6660,6660,6660,6660,10
|
|
20241021,100900,5711320,6660,6660,6660,6660,0
|
|
20241021,100800,5711320,6660,6660,6660,6660,0
|
|
20241021,100700,5711320,6660,6660,6660,6660,0
|
|
20241021,100600,5711320,6660,6660,6660,6660,0
|
|
20241021,100500,5711320,6660,6660,6660,6660,50
|
|
20241021,100400,5378320,6660,6660,6660,6660,2
|
|
20241021,100300,5365000,6670,6670,6670,6670,0
|
|
20241021,100200,5365000,6670,6670,6670,6670,0
|
|
20241021,100100,5365000,6670,6670,6670,6670,0
|
|
20241021,100000,5365000,6670,6670,6670,6670,0
|
|
20241021,095900,5365000,6670,6670,6670,6670,0
|
|
20241021,095800,5365000,6670,6670,6670,6670,0
|
|
20241021,095700,5365000,6670,6670,6670,6670,0
|
|
20241021,095600,5365000,6670,6670,6670,6670,0
|
|
20241021,095500,5365000,6670,6670,6670,6670,0
|
|
20241021,095400,5365000,6670,6670,6670,6670,0
|
|
20241021,095300,5365000,6670,6670,6670,6670,0
|
|
20241021,095200,5365000,6670,6670,6670,6670,0
|
|
20241021,095100,5365000,6670,6670,6670,6670,0
|
|
20241021,095000,5365000,6670,6630,6670,6630,6
|
|
20241021,094900,5325180,6670,6640,6670,6640,94
|
|
20241021,094800,4700990,6670,6660,6670,6660,8
|
|
20241021,094700,4647700,6660,6660,6660,6660,40
|
|
20241021,094600,4381300,6660,6660,6660,6660,9
|
|
20241021,094500,4321360,6660,6660,6660,6660,0
|
|
20241021,094400,4321360,6660,6660,6660,6660,17
|
|
20241021,094300,4208140,6640,6640,6640,6640,0
|
|
20241021,094200,4208140,6640,6650,6650,6640,50
|
|
20241021,094100,3876130,6660,6660,6660,6660,0
|
|
20241021,094000,3876130,6660,6660,6660,6660,0
|
|
20241021,093900,3876130,6660,6660,6660,6660,1
|
|
20241021,093800,3869470,6670,6670,6670,6670,0
|
|
20241021,093700,3869470,6670,6670,6670,6670,0
|
|
20241021,093600,3869470,6670,6670,6670,6670,0
|
|
20241021,093500,3869470,6670,6670,6670,6670,0
|
|
20241021,093400,3869470,6670,6670,6670,6670,0
|
|
20241021,093300,3869470,6670,6670,6670,6670,0
|
|
20241021,093200,3869470,6670,6670,6670,6670,1
|
|
20241021,093100,3862800,6650,6650,6650,6650,0
|
|
20241021,093000,3862800,6650,6650,6650,6650,0
|
|
20241021,092900,3862800,6650,6650,6650,6650,159
|
|
20241021,092800,2805450,6650,6650,6650,6650,0
|
|
20241021,092700,2805450,6650,6650,6650,6650,219
|
|
20241021,092600,1349100,6650,6650,6650,6650,0
|
|
20241021,092500,1349100,6650,6650,6650,6650,0
|
|
20241021,092400,1349100,6650,6650,6650,6650,20
|
|
20241021,092300,1216100,6650,6650,6650,6650,0
|
|
20241021,092200,1216100,6650,6650,6650,6650,0
|
|
20241021,092100,1216100,6650,6650,6650,6650,1
|
|
20241021,092000,1209450,6640,6640,6640,6640,80
|
|
20241021,091900,678250,6650,6650,6650,6650,0
|
|
20241021,091800,678250,6650,6650,6650,6650,25
|
|
20241021,091700,512000,6640,6640,6640,6640,1
|
|
20241021,091600,505360,6640,6640,6640,6640,0
|
|
20241021,091500,505360,6640,6640,6640,6640,1
|
|
20241021,091400,498720,6650,6650,6650,6650,0
|
|
20241021,091300,498720,6650,6650,6650,6650,0
|
|
20241021,091200,498720,6650,6650,6650,6650,0
|
|
20241021,091100,498720,6650,6650,6650,6650,0
|
|
20241021,091000,498720,6650,6650,6650,6650,14
|
|
20241021,090900,405620,6620,6620,6620,6620,0
|
|
20241021,090800,405620,6620,6620,6620,6620,0
|
|
20241021,090700,405620,6620,6620,6620,6620,1
|
|
20241021,090600,399000,6650,6650,6650,6650,0
|
|
20241021,090500,399000,6650,6650,6650,6650,0
|
|
20241021,090400,399000,6650,6650,6650,6650,1
|
|
20241021,090300,392350,6650,6650,6650,6650,0
|
|
20241021,090200,392350,6650,6650,6650,6650,0
|
|
20241021,090100,392350,6650,6650,6650,6650,20
|
|
20241021,090000,259350,6650,6650,6650,6650,39
|