680 lines
31 KiB
CSV
680 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,201700,35225410,6830,6830,6830,6830,257
|
|
20241022,201600,35225410,6830,6830,6830,6830,0
|
|
20241022,201500,35225410,6830,6830,6830,6830,0
|
|
20241022,201400,35225410,6830,6830,6830,6830,0
|
|
20241022,201300,35225410,6830,6830,6830,6830,0
|
|
20241022,201200,35225410,6830,6830,6830,6830,0
|
|
20241022,201100,35225410,6830,6830,6830,6830,0
|
|
20241022,201000,35225410,6830,6830,6830,6830,0
|
|
20241022,200900,35225410,6830,6830,6830,6830,0
|
|
20241022,200800,35225410,6830,6830,6830,6830,0
|
|
20241022,200700,35225410,6830,6830,6830,6830,0
|
|
20241022,200600,35225410,6830,6830,6830,6830,0
|
|
20241022,200500,35225410,6830,6830,6830,6830,0
|
|
20241022,200400,35225410,6830,6830,6830,6830,0
|
|
20241022,200300,35225410,6830,6830,6830,6830,0
|
|
20241022,200200,35225410,6830,6830,6830,6830,0
|
|
20241022,200100,35225410,6830,6830,6830,6830,0
|
|
20241022,200000,35225410,6830,6830,6830,6830,0
|
|
20241022,195900,35225410,6830,6830,6830,6830,0
|
|
20241022,195800,35225410,6830,6830,6830,6830,0
|
|
20241022,195700,35225410,6830,6830,6830,6830,0
|
|
20241022,195600,35225410,6830,6830,6830,6830,0
|
|
20241022,195500,35225410,6830,6830,6830,6830,0
|
|
20241022,195400,35225410,6830,6830,6830,6830,0
|
|
20241022,195300,35225410,6830,6830,6830,6830,0
|
|
20241022,195200,35225410,6830,6830,6830,6830,0
|
|
20241022,195100,35225410,6830,6830,6830,6830,0
|
|
20241022,195000,35225410,6830,6830,6830,6830,0
|
|
20241022,194900,35225410,6830,6830,6830,6830,0
|
|
20241022,194800,35225410,6830,6830,6830,6830,0
|
|
20241022,194700,35225410,6830,6830,6830,6830,257
|
|
20241022,194600,35225410,6830,6830,6830,6830,0
|
|
20241022,194500,35225410,6830,6830,6830,6830,0
|
|
20241022,194400,35225410,6830,6830,6830,6830,0
|
|
20241022,194300,35225410,6830,6830,6830,6830,0
|
|
20241022,194200,35225410,6830,6830,6830,6830,0
|
|
20241022,194100,35225410,6830,6830,6830,6830,0
|
|
20241022,194000,35225410,6830,6830,6830,6830,0
|
|
20241022,193900,35225410,6830,6830,6830,6830,0
|
|
20241022,193800,35225410,6830,6830,6830,6830,0
|
|
20241022,193700,35225410,6830,6830,6830,6830,0
|
|
20241022,193600,35225410,6830,6830,6830,6830,0
|
|
20241022,193500,35225410,6830,6830,6830,6830,0
|
|
20241022,193400,35225410,6830,6830,6830,6830,0
|
|
20241022,193300,35225410,6830,6830,6830,6830,0
|
|
20241022,193200,35225410,6830,6830,6830,6830,0
|
|
20241022,193100,35225410,6830,6830,6830,6830,0
|
|
20241022,193000,35225410,6830,6830,6830,6830,0
|
|
20241022,192900,35225410,6830,6830,6830,6830,0
|
|
20241022,192800,35225410,6830,6830,6830,6830,0
|
|
20241022,192700,35225410,6830,6830,6830,6830,0
|
|
20241022,192600,35225410,6830,6830,6830,6830,0
|
|
20241022,192500,35225410,6830,6830,6830,6830,0
|
|
20241022,192400,35225410,6830,6830,6830,6830,0
|
|
20241022,192300,35225410,6830,6830,6830,6830,0
|
|
20241022,192200,35225410,6830,6830,6830,6830,0
|
|
20241022,192100,35225410,6830,6830,6830,6830,0
|
|
20241022,192000,35225410,6830,6830,6830,6830,0
|
|
20241022,191900,35225410,6830,6830,6830,6830,0
|
|
20241022,191800,35225410,6830,6830,6830,6830,0
|
|
20241022,191700,35225410,6830,6830,6830,6830,257
|
|
20241022,191600,35225410,6830,6830,6830,6830,0
|
|
20241022,191500,35225410,6830,6830,6830,6830,0
|
|
20241022,191400,35225410,6830,6830,6830,6830,0
|
|
20241022,191300,35225410,6830,6830,6830,6830,0
|
|
20241022,191200,35225410,6830,6830,6830,6830,0
|
|
20241022,191100,35225410,6830,6830,6830,6830,0
|
|
20241022,191000,35225410,6830,6830,6830,6830,0
|
|
20241022,190900,35225410,6830,6830,6830,6830,0
|
|
20241022,190800,35225410,6830,6830,6830,6830,0
|
|
20241022,190700,35225410,6830,6830,6830,6830,0
|
|
20241022,190600,35225410,6830,6830,6830,6830,0
|
|
20241022,190500,35225410,6830,6830,6830,6830,0
|
|
20241022,190400,35225410,6830,6830,6830,6830,0
|
|
20241022,190300,35225410,6830,6830,6830,6830,0
|
|
20241022,190200,35225410,6830,6830,6830,6830,0
|
|
20241022,190100,35225410,6830,6830,6830,6830,0
|
|
20241022,190000,35225410,6830,6830,6830,6830,0
|
|
20241022,185900,35225410,6830,6830,6830,6830,0
|
|
20241022,185800,35225410,6830,6830,6830,6830,0
|
|
20241022,185700,35225410,6830,6830,6830,6830,0
|
|
20241022,185600,35225410,6830,6830,6830,6830,0
|
|
20241022,185500,35225410,6830,6830,6830,6830,0
|
|
20241022,185400,35225410,6830,6830,6830,6830,0
|
|
20241022,185300,35225410,6830,6830,6830,6830,0
|
|
20241022,185200,35225410,6830,6830,6830,6830,0
|
|
20241022,185100,35225410,6830,6830,6830,6830,0
|
|
20241022,185000,35225410,6830,6830,6830,6830,0
|
|
20241022,184900,35225410,6830,6830,6830,6830,0
|
|
20241022,184800,35225410,6830,6830,6830,6830,0
|
|
20241022,184700,35225410,6830,6830,6830,6830,257
|
|
20241022,184600,35225410,6830,6830,6830,6830,0
|
|
20241022,184500,35225410,6830,6830,6830,6830,0
|
|
20241022,184400,35225410,6830,6830,6830,6830,0
|
|
20241022,184300,35225410,6830,6830,6830,6830,0
|
|
20241022,184200,35225410,6830,6830,6830,6830,0
|
|
20241022,184100,35225410,6830,6830,6830,6830,0
|
|
20241022,184000,35225410,6830,6830,6830,6830,0
|
|
20241022,183900,35225410,6830,6830,6830,6830,0
|
|
20241022,183800,35225410,6830,6830,6830,6830,0
|
|
20241022,183700,35225410,6830,6830,6830,6830,0
|
|
20241022,183600,35225410,6830,6830,6830,6830,0
|
|
20241022,183500,35225410,6830,6830,6830,6830,0
|
|
20241022,183400,35225410,6830,6830,6830,6830,0
|
|
20241022,183300,35225410,6830,6830,6830,6830,0
|
|
20241022,183200,35225410,6830,6830,6830,6830,0
|
|
20241022,183100,35225410,6830,6830,6830,6830,0
|
|
20241022,183000,35225410,6830,6830,6830,6830,0
|
|
20241022,182900,35225410,6830,6830,6830,6830,0
|
|
20241022,182800,35225410,6830,6830,6830,6830,0
|
|
20241022,182700,35225410,6830,6830,6830,6830,0
|
|
20241022,182600,35225410,6830,6830,6830,6830,0
|
|
20241022,182500,35225410,6830,6830,6830,6830,0
|
|
20241022,182400,35225410,6830,6830,6830,6830,0
|
|
20241022,182300,35225410,6830,6830,6830,6830,0
|
|
20241022,182200,35225410,6830,6830,6830,6830,0
|
|
20241022,182100,35225410,6830,6830,6830,6830,0
|
|
20241022,182000,35225410,6830,6830,6830,6830,0
|
|
20241022,181900,35225410,6830,6830,6830,6830,0
|
|
20241022,181800,35225410,6830,6830,6830,6830,0
|
|
20241022,181700,35225410,6830,6830,6830,6830,257
|
|
20241022,181600,35225410,6830,6830,6830,6830,0
|
|
20241022,181500,35225410,6830,6830,6830,6830,0
|
|
20241022,181400,35225410,6830,6830,6830,6830,0
|
|
20241022,181300,35225410,6830,6830,6830,6830,0
|
|
20241022,181200,35225410,6830,6830,6830,6830,0
|
|
20241022,181100,35225410,6830,6830,6830,6830,0
|
|
20241022,181000,35225410,6830,6830,6830,6830,0
|
|
20241022,180900,35225410,6830,6830,6830,6830,0
|
|
20241022,180800,35225410,6830,6830,6830,6830,0
|
|
20241022,180700,35225410,6830,6830,6830,6830,0
|
|
20241022,180600,35225410,6830,6830,6830,6830,0
|
|
20241022,180500,35225410,6830,6830,6830,6830,0
|
|
20241022,180400,35225410,6830,6830,6830,6830,0
|
|
20241022,180300,35225410,6830,6830,6830,6830,0
|
|
20241022,180200,35225410,6830,6830,6830,6830,0
|
|
20241022,180100,35225410,6830,6830,6830,6830,0
|
|
20241022,180000,35225410,6830,6830,6830,6830,0
|
|
20241022,175900,35225410,6830,6830,6830,6830,0
|
|
20241022,175800,35225410,6830,6830,6830,6830,0
|
|
20241022,175700,35225410,6830,6830,6830,6830,0
|
|
20241022,175600,35225410,6830,6830,6830,6830,0
|
|
20241022,175500,35225410,6830,6830,6830,6830,0
|
|
20241022,175400,35225410,6830,6830,6830,6830,0
|
|
20241022,175300,35225410,6830,6830,6830,6830,0
|
|
20241022,175200,35225410,6830,6830,6830,6830,0
|
|
20241022,175100,35225410,6830,6830,6830,6830,0
|
|
20241022,175000,35225410,6830,6830,6830,6830,0
|
|
20241022,174900,35225410,6830,6830,6830,6830,0
|
|
20241022,174800,35225410,6830,6830,6830,6830,0
|
|
20241022,174700,35225410,6830,6830,6830,6830,257
|
|
20241022,174600,35225410,6830,6830,6830,6830,0
|
|
20241022,174500,35225410,6830,6830,6830,6830,0
|
|
20241022,174400,35225410,6830,6830,6830,6830,0
|
|
20241022,174300,35225410,6830,6830,6830,6830,0
|
|
20241022,174200,35225410,6830,6830,6830,6830,0
|
|
20241022,174100,35225410,6830,6830,6830,6830,0
|
|
20241022,174000,35225410,6830,6830,6830,6830,0
|
|
20241022,173900,35225410,6830,6830,6830,6830,0
|
|
20241022,173800,35225410,6830,6830,6830,6830,0
|
|
20241022,173700,35225410,6830,6830,6830,6830,0
|
|
20241022,173600,35225410,6830,6830,6830,6830,0
|
|
20241022,173500,35225410,6830,6830,6830,6830,0
|
|
20241022,173400,35225410,6830,6830,6830,6830,0
|
|
20241022,173300,35225410,6830,6830,6830,6830,0
|
|
20241022,173200,35225410,6830,6830,6830,6830,0
|
|
20241022,173100,35225410,6830,6830,6830,6830,0
|
|
20241022,173000,35225410,6830,6830,6830,6830,0
|
|
20241022,172900,35225410,6830,6830,6830,6830,0
|
|
20241022,172800,35225410,6830,6830,6830,6830,0
|
|
20241022,172700,35225410,6830,6830,6830,6830,0
|
|
20241022,172600,35225410,6830,6830,6830,6830,0
|
|
20241022,172500,35225410,6830,6830,6830,6830,0
|
|
20241022,172400,35225410,6830,6830,6830,6830,0
|
|
20241022,172300,35225410,6830,6830,6830,6830,0
|
|
20241022,172200,35225410,6830,6830,6830,6830,0
|
|
20241022,172100,35225410,6830,6830,6830,6830,0
|
|
20241022,172000,35225410,6830,6830,6830,6830,0
|
|
20241022,171900,35225410,6830,6830,6830,6830,0
|
|
20241022,171800,35225410,6830,6830,6830,6830,0
|
|
20241022,171700,35225410,6830,6830,6830,6830,257
|
|
20241022,171600,35225410,6830,6830,6830,6830,0
|
|
20241022,171500,35225410,6830,6830,6830,6830,0
|
|
20241022,171400,35225410,6830,6830,6830,6830,0
|
|
20241022,171300,35225410,6830,6830,6830,6830,0
|
|
20241022,171200,35225410,6830,6830,6830,6830,0
|
|
20241022,171100,35225410,6830,6830,6830,6830,0
|
|
20241022,171000,35225410,6830,6830,6830,6830,0
|
|
20241022,170900,35225410,6830,6830,6830,6830,0
|
|
20241022,170800,35225410,6830,6830,6830,6830,0
|
|
20241022,170700,35225410,6830,6830,6830,6830,0
|
|
20241022,170600,35225410,6830,6830,6830,6830,0
|
|
20241022,170500,35225410,6830,6830,6830,6830,0
|
|
20241022,170400,35225410,6830,6830,6830,6830,0
|
|
20241022,170300,35225410,6830,6830,6830,6830,0
|
|
20241022,170200,35225410,6830,6830,6830,6830,0
|
|
20241022,170100,35225410,6830,6830,6830,6830,0
|
|
20241022,170000,35225410,6830,6830,6830,6830,0
|
|
20241022,165900,35225410,6830,6830,6830,6830,0
|
|
20241022,165800,35225410,6830,6830,6830,6830,0
|
|
20241022,165700,35225410,6830,6830,6830,6830,0
|
|
20241022,165600,35225410,6830,6830,6830,6830,0
|
|
20241022,165500,35225410,6830,6830,6830,6830,0
|
|
20241022,165400,35225410,6830,6830,6830,6830,0
|
|
20241022,165300,35225410,6830,6830,6830,6830,0
|
|
20241022,165200,35225410,6830,6830,6830,6830,0
|
|
20241022,165100,35225410,6830,6830,6830,6830,0
|
|
20241022,165000,35225410,6830,6830,6830,6830,0
|
|
20241022,164900,35225410,6830,6830,6830,6830,0
|
|
20241022,164800,35225410,6830,6830,6830,6830,0
|
|
20241022,164700,35225410,6830,6830,6830,6830,257
|
|
20241022,164600,35225410,6830,6830,6830,6830,0
|
|
20241022,164500,35225410,6830,6830,6830,6830,0
|
|
20241022,164400,35225410,6830,6830,6830,6830,0
|
|
20241022,164300,35225410,6830,6830,6830,6830,0
|
|
20241022,164200,35225410,6830,6830,6830,6830,0
|
|
20241022,164100,35225410,6830,6830,6830,6830,0
|
|
20241022,164000,35225410,6830,6830,6830,6830,0
|
|
20241022,163900,35225410,6830,6830,6830,6830,0
|
|
20241022,163800,35225410,6830,6830,6830,6830,0
|
|
20241022,163700,35225410,6830,6830,6830,6830,0
|
|
20241022,163600,35225410,6830,6830,6830,6830,0
|
|
20241022,163500,35225410,6830,6830,6830,6830,0
|
|
20241022,163400,35225410,6830,6830,6830,6830,0
|
|
20241022,163300,35225410,6830,6830,6830,6830,0
|
|
20241022,163200,35225410,6830,6830,6830,6830,0
|
|
20241022,163100,35225410,6830,6830,6830,6830,0
|
|
20241022,163000,35225410,6830,6830,6830,6830,0
|
|
20241022,162900,35225410,6830,6830,6830,6830,0
|
|
20241022,162800,35225410,6830,6830,6830,6830,0
|
|
20241022,162700,35225410,6830,6830,6830,6830,0
|
|
20241022,162600,35225410,6830,6830,6830,6830,0
|
|
20241022,162500,35225410,6830,6830,6830,6830,0
|
|
20241022,162400,35225410,6830,6830,6830,6830,0
|
|
20241022,162300,35225410,6830,6830,6830,6830,0
|
|
20241022,162200,35225410,6830,6830,6830,6830,0
|
|
20241022,162100,35225410,6830,6830,6830,6830,0
|
|
20241022,162000,35225410,6830,6830,6830,6830,0
|
|
20241022,161900,35225410,6830,6830,6830,6830,0
|
|
20241022,161800,35225410,6830,6830,6830,6830,0
|
|
20241022,161700,35225410,6830,6830,6830,6830,257
|
|
20241022,161600,35225410,6830,6830,6830,6830,0
|
|
20241022,161500,35225410,6830,6830,6830,6830,0
|
|
20241022,161400,35225410,6830,6830,6830,6830,0
|
|
20241022,161300,35225410,6830,6830,6830,6830,0
|
|
20241022,161200,35225410,6830,6830,6830,6830,0
|
|
20241022,161100,35225410,6830,6830,6830,6830,0
|
|
20241022,161000,35225410,6830,6830,6830,6830,0
|
|
20241022,160900,35225410,6830,6830,6830,6830,0
|
|
20241022,160800,35225410,6830,6830,6830,6830,0
|
|
20241022,160700,35225410,6830,6830,6830,6830,0
|
|
20241022,160600,35225410,6830,6830,6830,6830,0
|
|
20241022,160500,35225410,6830,6830,6830,6830,0
|
|
20241022,160400,35225410,6830,6830,6830,6830,0
|
|
20241022,160300,35225410,6830,6830,6830,6830,0
|
|
20241022,160200,35225410,6830,6830,6830,6830,0
|
|
20241022,160100,35225410,6830,6830,6830,6830,0
|
|
20241022,160000,35225410,6830,6830,6830,6830,0
|
|
20241022,155900,35225410,6830,6830,6830,6830,0
|
|
20241022,155800,35225410,6830,6830,6830,6830,0
|
|
20241022,155700,35225410,6830,6830,6830,6830,0
|
|
20241022,155600,35225410,6830,6830,6830,6830,0
|
|
20241022,155500,35225410,6830,6830,6830,6830,0
|
|
20241022,155400,35225410,6830,6830,6830,6830,0
|
|
20241022,155300,35225410,6830,6830,6830,6830,0
|
|
20241022,155200,35225410,6830,6830,6830,6830,0
|
|
20241022,155100,35225410,6830,6830,6830,6830,0
|
|
20241022,155000,35225410,6830,6830,6830,6830,0
|
|
20241022,154900,35225410,6830,6830,6830,6830,0
|
|
20241022,154800,35225410,6830,6830,6830,6830,0
|
|
20241022,154700,35225410,6830,6830,6830,6830,257
|
|
20241022,154600,35225410,6830,6830,6830,6830,0
|
|
20241022,154500,35225410,6830,6830,6830,6830,0
|
|
20241022,154400,35225410,6830,6830,6830,6830,0
|
|
20241022,154300,35225410,6830,6830,6830,6830,0
|
|
20241022,154200,35225410,6830,6830,6830,6830,0
|
|
20241022,154100,35225410,6830,6830,6830,6830,0
|
|
20241022,154000,35225410,6830,6830,6830,6830,0
|
|
20241022,153900,35225410,6830,6830,6830,6830,0
|
|
20241022,153800,35225410,6830,6830,6830,6830,0
|
|
20241022,153700,35225410,6830,6830,6830,6830,0
|
|
20241022,153600,35225410,6830,6830,6830,6830,0
|
|
20241022,153500,35225410,6830,6830,6830,6830,0
|
|
20241022,153400,35225410,6830,6830,6830,6830,0
|
|
20241022,153300,35225410,6830,6830,6830,6830,0
|
|
20241022,153200,35225410,6830,6830,6830,6830,0
|
|
20241022,153100,35225410,6830,6830,6830,6830,0
|
|
20241022,153000,35225410,6830,6830,6830,6830,257
|
|
20241022,152900,33470100,6890,6890,6890,6890,0
|
|
20241022,152800,33470100,6890,6890,6890,6890,0
|
|
20241022,152700,33470100,6890,6890,6890,6890,0
|
|
20241022,152600,33470100,6890,6890,6890,6890,0
|
|
20241022,152500,33470100,6890,6890,6890,6890,0
|
|
20241022,152400,33470100,6890,6890,6890,6890,0
|
|
20241022,152300,33470100,6890,6890,6890,6890,0
|
|
20241022,152200,33470100,6890,6890,6890,6890,0
|
|
20241022,152100,33470100,6890,6890,6890,6890,0
|
|
20241022,152000,33470100,6890,6890,6890,6890,0
|
|
20241022,151900,33470100,6890,6890,6890,6890,269
|
|
20241022,151800,31616690,6890,6890,6890,6890,0
|
|
20241022,151700,31616690,6890,6890,6890,6890,1
|
|
20241022,151600,31609800,6890,6890,6890,6890,0
|
|
20241022,151500,31609800,6890,6890,6890,6890,2
|
|
20241022,151400,31596020,6890,6890,6890,6890,1
|
|
20241022,151300,31589130,6830,6840,6840,6830,234
|
|
20241022,151200,29989980,6880,6880,6880,6880,0
|
|
20241022,151100,29989980,6880,6920,6920,6880,9
|
|
20241022,151000,29927980,6840,6890,6890,6840,590
|
|
20241022,150900,25877010,6920,6920,6920,6920,0
|
|
20241022,150800,25877010,6920,6920,6920,6920,0
|
|
20241022,150700,25877010,6920,6920,6920,6920,0
|
|
20241022,150600,25877010,6920,6920,6920,6920,0
|
|
20241022,150500,25877010,6920,6920,6920,6920,0
|
|
20241022,150400,25877010,6920,6920,6920,6920,0
|
|
20241022,150300,25877010,6920,6890,6920,6890,75
|
|
20241022,150200,25359960,6920,6920,6920,6920,0
|
|
20241022,150100,25359960,6920,6920,6920,6920,0
|
|
20241022,150000,25359960,6920,6920,6920,6920,0
|
|
20241022,145900,25359960,6920,6920,6920,6920,0
|
|
20241022,145800,25359960,6920,6920,6920,6920,0
|
|
20241022,145700,25359960,6920,6920,6920,6920,0
|
|
20241022,145600,25359960,6920,6920,6920,6920,0
|
|
20241022,145500,25359960,6920,6920,6920,6920,9
|
|
20241022,145400,25297680,6920,6920,6920,6920,0
|
|
20241022,145300,25297680,6920,6920,6920,6920,0
|
|
20241022,145200,25297680,6920,6920,6920,6920,0
|
|
20241022,145100,25297680,6920,6920,6920,6920,0
|
|
20241022,145000,25297680,6920,6920,6920,6920,0
|
|
20241022,144900,25297680,6920,6920,6920,6920,0
|
|
20241022,144800,25297680,6920,6920,6920,6920,0
|
|
20241022,144700,25297680,6920,6920,6920,6920,0
|
|
20241022,144600,25297680,6920,6920,6920,6920,0
|
|
20241022,144500,25297680,6920,6920,6920,6920,0
|
|
20241022,144400,25297680,6920,6920,6920,6920,0
|
|
20241022,144300,25297680,6920,6920,6920,6920,0
|
|
20241022,144200,25297680,6920,6920,6920,6920,0
|
|
20241022,144100,25297680,6920,6920,6920,6920,0
|
|
20241022,144000,25297680,6920,6920,6920,6920,0
|
|
20241022,143900,25297680,6920,6920,6920,6920,0
|
|
20241022,143800,25297680,6920,6920,6920,6920,0
|
|
20241022,143700,25297680,6920,6920,6920,6920,1
|
|
20241022,143600,25290760,6900,6900,6900,6900,0
|
|
20241022,143500,25290760,6900,6900,6900,6900,0
|
|
20241022,143400,25290760,6900,6900,6900,6900,2
|
|
20241022,143300,25276960,6940,6940,6940,6940,0
|
|
20241022,143200,25276960,6940,6940,6940,6940,1
|
|
20241022,143100,25270020,6900,6900,6900,6900,0
|
|
20241022,143000,25270020,6900,6900,6900,6900,0
|
|
20241022,142900,25270020,6900,6900,6900,6900,46
|
|
20241022,142800,24952620,6900,6900,6900,6900,0
|
|
20241022,142700,24952620,6900,6900,6900,6900,0
|
|
20241022,142600,24952620,6900,6900,6900,6900,0
|
|
20241022,142500,24952620,6900,6900,6900,6900,19
|
|
20241022,142400,24821520,6950,6950,6950,6950,0
|
|
20241022,142300,24821520,6950,6950,6950,6950,0
|
|
20241022,142200,24821520,6950,6950,6950,6950,0
|
|
20241022,142100,24821520,6950,6950,6950,6950,0
|
|
20241022,142000,24821520,6950,6950,6950,6950,0
|
|
20241022,141900,24821520,6950,6950,6950,6950,0
|
|
20241022,141800,24821520,6950,6950,6950,6950,0
|
|
20241022,141700,24821520,6950,6950,6950,6950,0
|
|
20241022,141600,24821520,6950,6950,6950,6950,0
|
|
20241022,141500,24821520,6950,6950,6950,6950,0
|
|
20241022,141400,24821520,6950,6950,6950,6950,0
|
|
20241022,141300,24821520,6950,6950,6950,6950,0
|
|
20241022,141200,24821520,6950,6950,6950,6950,4
|
|
20241022,141100,24793720,6950,6950,6950,6950,0
|
|
20241022,141000,24793720,6950,6950,6950,6950,0
|
|
20241022,140900,24793720,6950,6950,6950,6950,0
|
|
20241022,140800,24793720,6950,6950,6950,6950,30
|
|
20241022,140700,24585220,6950,6950,6950,6950,1
|
|
20241022,140600,24578270,6950,6950,6950,6950,1
|
|
20241022,140500,24571320,6910,6910,6910,6910,1
|
|
20241022,140400,24564410,6950,6950,6950,6950,13
|
|
20241022,140300,24474060,6900,6900,6960,6890,201
|
|
20241022,140200,23087280,6900,6920,6920,6900,300
|
|
20241022,140100,21013980,6960,6960,6960,6960,0
|
|
20241022,140000,21013980,6960,6960,6960,6960,0
|
|
20241022,135900,21013980,6960,6960,6960,6960,0
|
|
20241022,135800,21013980,6960,6960,6960,6960,0
|
|
20241022,135700,21013980,6960,6960,6960,6960,0
|
|
20241022,135600,21013980,6960,6960,6960,6960,0
|
|
20241022,135500,21013980,6960,6960,6960,6960,0
|
|
20241022,135400,21013980,6960,6960,6960,6960,0
|
|
20241022,135300,21013980,6960,6960,6960,6960,0
|
|
20241022,135200,21013980,6960,6960,6960,6960,0
|
|
20241022,135100,21013980,6960,6960,6960,6960,0
|
|
20241022,135000,21013980,6960,6960,6960,6960,5
|
|
20241022,134900,20979180,6960,6960,6960,6960,0
|
|
20241022,134800,20979180,6960,6960,6960,6960,0
|
|
20241022,134700,20979180,6960,6960,6960,6960,0
|
|
20241022,134600,20979180,6960,6960,6960,6960,1
|
|
20241022,134500,20972220,6920,6920,6920,6920,100
|
|
20241022,134400,20280220,6920,6920,6920,6920,0
|
|
20241022,134300,20280220,6920,6920,6920,6920,6
|
|
20241022,134200,20238700,6960,6960,6960,6960,0
|
|
20241022,134100,20238700,6960,6960,6960,6960,0
|
|
20241022,134000,20238700,6960,6960,6960,6960,0
|
|
20241022,133900,20238700,6960,6960,6960,6960,0
|
|
20241022,133800,20238700,6960,6960,6960,6960,1
|
|
20241022,133700,20231740,6930,6930,6930,6930,3
|
|
20241022,133600,20210950,6980,6980,6980,6980,0
|
|
20241022,133500,20210950,6980,6980,6980,6980,0
|
|
20241022,133400,20210950,6980,6980,6980,6980,0
|
|
20241022,133300,20210950,6980,6980,6980,6980,0
|
|
20241022,133200,20210950,6980,6980,6980,6980,0
|
|
20241022,133100,20210950,6980,6980,6980,6980,0
|
|
20241022,133000,20210950,6980,6980,6980,6980,0
|
|
20241022,132900,20210950,6980,6980,6980,6980,0
|
|
20241022,132800,20210950,6980,6980,6980,6980,0
|
|
20241022,132700,20210950,6980,6980,6980,6980,0
|
|
20241022,132600,20210950,6980,6980,6980,6980,0
|
|
20241022,132500,20210950,6980,6980,6980,6980,0
|
|
20241022,132400,20210950,6980,6980,6980,6980,0
|
|
20241022,132300,20210950,6980,6980,6980,6980,0
|
|
20241022,132200,20210950,6980,6980,6980,6980,0
|
|
20241022,132100,20210950,6980,6980,6980,6980,0
|
|
20241022,132000,20210950,6980,6980,6980,6980,0
|
|
20241022,131900,20210950,6980,6980,6980,6980,0
|
|
20241022,131800,20210950,6980,6980,6980,6980,0
|
|
20241022,131700,20210950,6980,6980,6980,6980,0
|
|
20241022,131600,20210950,6980,6980,6980,6980,20
|
|
20241022,131500,20071350,6980,6980,6980,6980,0
|
|
20241022,131400,20071350,6980,6980,6980,6980,0
|
|
20241022,131300,20071350,6980,6980,6980,6980,0
|
|
20241022,131200,20071350,6980,6980,6980,6980,0
|
|
20241022,131100,20071350,6980,6980,6980,6980,0
|
|
20241022,131000,20071350,6980,6980,6980,6980,0
|
|
20241022,130900,20071350,6980,6980,6980,6980,0
|
|
20241022,130800,20071350,6980,6980,6980,6980,0
|
|
20241022,130700,20071350,6980,6980,6980,6980,0
|
|
20241022,130600,20071350,6980,6980,6980,6980,108
|
|
20241022,130500,19317510,6980,6980,6980,6980,0
|
|
20241022,130400,19317510,6980,6980,6980,6980,0
|
|
20241022,130300,19317510,6980,6980,6980,6980,0
|
|
20241022,130200,19317510,6980,6980,6980,6980,0
|
|
20241022,130100,19317510,6980,6980,6980,6980,0
|
|
20241022,130000,19317510,6980,6980,6980,6980,0
|
|
20241022,125900,19317510,6980,6980,6980,6980,0
|
|
20241022,125800,19317510,6980,6980,6980,6980,0
|
|
20241022,125700,19317510,6980,6980,6980,6980,0
|
|
20241022,125600,19317510,6980,6980,6980,6980,0
|
|
20241022,125500,19317510,6980,6980,6980,6980,0
|
|
20241022,125400,19317510,6980,6980,6980,6980,0
|
|
20241022,125300,19317510,6980,6980,6980,6980,0
|
|
20241022,125200,19317510,6980,6980,6980,6980,0
|
|
20241022,125100,19317510,6980,6980,6980,6980,0
|
|
20241022,125000,19317510,6980,6980,6980,6980,0
|
|
20241022,124900,19317510,6980,6980,6980,6980,0
|
|
20241022,124800,19317510,6980,6980,6980,6980,0
|
|
20241022,124700,19317510,6980,6980,6980,6980,0
|
|
20241022,124600,19317510,6980,6980,6980,6980,0
|
|
20241022,124500,19317510,6980,6980,6980,6980,0
|
|
20241022,124400,19317510,6980,6980,6980,6980,0
|
|
20241022,124300,19317510,6980,6980,6980,6980,0
|
|
20241022,124200,19317510,6980,6980,6980,6980,0
|
|
20241022,124100,19317510,6980,6980,6980,6980,0
|
|
20241022,124000,19317510,6980,6980,6980,6980,0
|
|
20241022,123900,19317510,6980,6980,6980,6980,0
|
|
20241022,123800,19317510,6980,6980,6980,6980,0
|
|
20241022,123700,19317510,6980,6980,6980,6980,0
|
|
20241022,123600,19317510,6980,6980,6980,6980,0
|
|
20241022,123500,19317510,6980,6980,6980,6980,0
|
|
20241022,123400,19317510,6980,6980,6980,6980,0
|
|
20241022,123300,19317510,6980,6980,6980,6980,0
|
|
20241022,123200,19317510,6980,6980,6980,6980,0
|
|
20241022,123100,19317510,6980,6980,6980,6980,0
|
|
20241022,123000,19317510,6980,6980,6980,6980,0
|
|
20241022,122900,19317510,6980,6980,6980,6980,0
|
|
20241022,122800,19317510,6980,6980,6980,6980,0
|
|
20241022,122700,19317510,6980,6980,6980,6980,0
|
|
20241022,122600,19317510,6980,6980,6980,6980,0
|
|
20241022,122500,19317510,6980,6980,6980,6980,0
|
|
20241022,122400,19317510,6980,6980,6980,6980,0
|
|
20241022,122300,19317510,6980,6980,6980,6980,0
|
|
20241022,122200,19317510,6980,6980,6980,6980,0
|
|
20241022,122100,19317510,6980,6980,6980,6980,0
|
|
20241022,122000,19317510,6980,6980,6980,6980,0
|
|
20241022,121900,19317510,6980,6980,6980,6980,0
|
|
20241022,121800,19317510,6980,6980,6980,6980,0
|
|
20241022,121700,19317510,6980,6980,6980,6980,0
|
|
20241022,121600,19317510,6980,6980,6980,6980,0
|
|
20241022,121500,19317510,6980,6980,6980,6980,0
|
|
20241022,121400,19317510,6980,6980,6980,6980,2
|
|
20241022,121300,19303550,6910,6910,6910,6910,59
|
|
20241022,121200,18895860,6910,6920,6920,6910,100
|
|
20241022,121100,18204080,7000,7000,7000,7000,0
|
|
20241022,121000,18204080,7000,7000,7000,7000,0
|
|
20241022,120900,18204080,7000,7000,7000,7000,0
|
|
20241022,120800,18204080,7000,7000,7000,7000,0
|
|
20241022,120700,18204080,7000,7000,7000,7000,0
|
|
20241022,120600,18204080,7000,7000,7000,7000,0
|
|
20241022,120500,18204080,7000,7000,7000,7000,0
|
|
20241022,120400,18204080,7000,7000,7000,7000,0
|
|
20241022,120300,18204080,7000,7000,7000,7000,0
|
|
20241022,120200,18204080,7000,7000,7000,7000,0
|
|
20241022,120100,18204080,7000,7000,7000,7000,0
|
|
20241022,120000,18204080,7000,7000,7000,7000,0
|
|
20241022,115900,18204080,7000,7000,7000,7000,5
|
|
20241022,115800,18169080,7000,7000,7000,7000,0
|
|
20241022,115700,18169080,7000,7000,7000,7000,0
|
|
20241022,115600,18169080,7000,7000,7000,7000,0
|
|
20241022,115500,18169080,7000,7000,7000,7000,1
|
|
20241022,115400,18162080,6920,6930,6930,6920,136
|
|
20241022,115300,17220530,7010,7010,7010,7010,0
|
|
20241022,115200,17220530,7010,7010,7010,7010,0
|
|
20241022,115100,17220530,7010,7010,7010,7010,0
|
|
20241022,115000,17220530,7010,7010,7010,7010,0
|
|
20241022,114900,17220530,7010,7010,7010,7010,0
|
|
20241022,114800,17220530,7010,7010,7010,7010,0
|
|
20241022,114700,17220530,7010,7010,7010,7010,0
|
|
20241022,114600,17220530,7010,7010,7010,7010,0
|
|
20241022,114500,17220530,7010,7010,7010,7010,0
|
|
20241022,114400,17220530,7010,7010,7010,7010,0
|
|
20241022,114300,17220530,7010,7010,7010,7010,0
|
|
20241022,114200,17220530,7010,7010,7010,7010,1
|
|
20241022,114100,17213520,7000,7000,7000,7000,0
|
|
20241022,114000,17213520,7000,7000,7000,7000,2
|
|
20241022,113900,17199520,7000,7000,7000,7000,0
|
|
20241022,113800,17199520,7000,7000,7000,7000,0
|
|
20241022,113700,17199520,7000,7000,7000,7000,20
|
|
20241022,113600,17059520,7000,7000,7000,7000,0
|
|
20241022,113500,17059520,7000,7000,7000,7000,0
|
|
20241022,113400,17059520,7000,6990,7000,6990,30
|
|
20241022,113300,16849810,7000,7000,7000,7000,0
|
|
20241022,113200,16849810,7000,7000,7000,7000,0
|
|
20241022,113100,16849810,7000,7000,7000,7000,16
|
|
20241022,113000,16737810,7010,7010,7010,7010,0
|
|
20241022,112900,16737810,7010,7010,7010,7010,0
|
|
20241022,112800,16737810,7010,7010,7010,7010,0
|
|
20241022,112700,16737810,7010,7010,7010,7010,0
|
|
20241022,112600,16737810,7010,7010,7010,7010,0
|
|
20241022,112500,16737810,7010,7010,7010,7010,0
|
|
20241022,112400,16737810,7010,7010,7010,7010,1
|
|
20241022,112300,16730800,7000,7000,7000,7000,0
|
|
20241022,112200,16730800,7000,7000,7000,7000,0
|
|
20241022,112100,16730800,7000,7000,7000,7000,0
|
|
20241022,112000,16730800,7000,7000,7000,7000,0
|
|
20241022,111900,16730800,7000,7000,7000,7000,0
|
|
20241022,111800,16730800,7000,7000,7000,7000,0
|
|
20241022,111700,16730800,7000,7000,7000,7000,0
|
|
20241022,111600,16730800,7000,7000,7000,7000,0
|
|
20241022,111500,16730800,7000,7000,7000,7000,0
|
|
20241022,111400,16730800,7000,7000,7000,7000,0
|
|
20241022,111300,16730800,7000,6940,7000,6910,347
|
|
20241022,111200,14323120,6940,6940,6940,6940,20
|
|
20241022,111100,14184320,7010,7010,7010,7010,0
|
|
20241022,111000,14184320,7010,7010,7010,7010,0
|
|
20241022,110900,14184320,7010,7010,7010,7010,0
|
|
20241022,110800,14184320,7010,7010,7010,7010,0
|
|
20241022,110700,14184320,7010,7010,7010,7010,0
|
|
20241022,110600,14184320,7010,7010,7010,7010,0
|
|
20241022,110500,14184320,7010,7010,7010,7010,0
|
|
20241022,110400,14184320,7010,7010,7010,7010,0
|
|
20241022,110300,14184320,7010,7010,7010,7010,0
|
|
20241022,110200,14184320,7010,7010,7010,7010,0
|
|
20241022,110100,14184320,7010,7010,7010,7010,0
|
|
20241022,110000,14184320,7010,7010,7010,7010,0
|
|
20241022,105900,14184320,7010,7010,7010,7010,0
|
|
20241022,105800,14184320,7010,7010,7010,7010,0
|
|
20241022,105700,14184320,7010,7010,7010,7010,0
|
|
20241022,105600,14184320,7010,7010,7010,7010,0
|
|
20241022,105500,14184320,7010,7010,7010,7010,0
|
|
20241022,105400,14184320,7010,7010,7010,7010,1
|
|
20241022,105300,14177310,7010,7010,7010,7010,0
|
|
20241022,105200,14177310,7010,7010,7010,7010,0
|
|
20241022,105100,14177310,7010,7010,7010,7010,0
|
|
20241022,105000,14177310,7010,7010,7010,7010,0
|
|
20241022,104900,14177310,7010,7010,7010,7010,0
|
|
20241022,104800,14177310,7010,7010,7010,7010,0
|
|
20241022,104700,14177310,7010,7010,7010,7010,0
|
|
20241022,104600,14177310,7010,7010,7010,7010,0
|
|
20241022,104500,14177310,7010,7010,7010,7010,0
|
|
20241022,104400,14177310,7010,7010,7010,7010,0
|
|
20241022,104300,14177310,7010,7010,7010,7010,0
|
|
20241022,104200,14177310,7010,7010,7010,7010,1
|
|
20241022,104100,14170300,6950,6950,6950,6950,0
|
|
20241022,104000,14170300,6950,6950,6950,6950,0
|
|
20241022,103900,14170300,6950,6950,6950,6950,7
|
|
20241022,103800,14121650,6950,7000,7000,6950,157
|
|
20241022,103700,13029550,6960,6970,6970,6960,120
|
|
20241022,103600,12194100,7000,7000,7000,7000,0
|
|
20241022,103500,12194100,7000,7000,7000,7000,0
|
|
20241022,103400,12194100,7000,7000,7000,7000,0
|
|
20241022,103300,12194100,7000,7000,7000,7000,0
|
|
20241022,103200,12194100,7000,7000,7000,7000,0
|
|
20241022,103100,12194100,7000,7000,7000,7000,0
|
|
20241022,103000,12194100,7000,7000,7000,7000,0
|
|
20241022,102900,12194100,7000,7030,7030,7000,20
|
|
20241022,102800,12053770,7000,7000,7000,7000,50
|
|
20241022,102700,11703770,7030,7030,7030,7030,0
|
|
20241022,102600,11703770,7030,7030,7030,7030,0
|
|
20241022,102500,11703770,7030,7030,7030,7030,1
|
|
20241022,102400,11696740,7030,7030,7030,7030,0
|
|
20241022,102300,11696740,7030,7030,7030,7030,0
|
|
20241022,102200,11696740,7030,7030,7030,7030,0
|
|
20241022,102100,11696740,7030,7030,7030,7030,0
|
|
20241022,102000,11696740,7030,7030,7030,7030,0
|
|
20241022,101900,11696740,7030,7030,7030,7030,0
|
|
20241022,101800,11696740,7030,7030,7030,7030,0
|
|
20241022,101700,11696740,7030,7010,7030,7010,21
|
|
20241022,101600,11549510,7000,7010,7010,7000,99
|
|
20241022,101500,10855690,7040,7040,7040,7040,0
|
|
20241022,101400,10855690,7040,7040,7040,7040,0
|
|
20241022,101300,10855690,7040,7040,7040,7040,0
|
|
20241022,101200,10855690,7040,7040,7040,7040,0
|
|
20241022,101100,10855690,7040,7040,7040,7040,0
|
|
20241022,101000,10855690,7040,7040,7040,7040,0
|
|
20241022,100900,10855690,7040,7040,7040,7040,144
|
|
20241022,100800,9841930,7040,7040,7040,7040,0
|
|
20241022,100700,9841930,7040,7040,7040,7040,5
|
|
20241022,100600,9806730,7050,7050,7050,7050,10
|
|
20241022,100500,9736230,7050,7050,7050,7050,8
|
|
20241022,100400,9679830,7050,7050,7050,7050,0
|
|
20241022,100300,9679830,7050,7050,7050,7050,0
|
|
20241022,100200,9679830,7050,7050,7050,7050,2
|
|
20241022,100100,9665730,7060,7060,7060,7060,0
|
|
20241022,100000,9665730,7060,7060,7060,7060,0
|
|
20241022,095900,9665730,7060,7060,7060,7060,0
|
|
20241022,095800,9665730,7060,7060,7060,7060,0
|
|
20241022,095700,9665730,7060,7060,7060,7060,0
|
|
20241022,095600,9665730,7060,7060,7060,7060,0
|
|
20241022,095500,9665730,7060,7060,7060,7060,0
|
|
20241022,095400,9665730,7060,7060,7060,7060,0
|
|
20241022,095300,9665730,7060,7060,7060,7060,0
|
|
20241022,095200,9665730,7060,7060,7060,7060,0
|
|
20241022,095100,9665730,7060,7060,7060,7060,3
|
|
20241022,095000,9644550,7070,7070,7070,7070,0
|
|
20241022,094900,9644550,7070,7070,7070,7070,0
|
|
20241022,094800,9644550,7070,7060,7070,7060,2
|
|
20241022,094700,9630420,7060,7060,7060,7060,0
|
|
20241022,094600,9630420,7060,7060,7060,7060,5
|
|
20241022,094500,9595120,7070,7070,7070,7070,0
|
|
20241022,094400,9595120,7070,7060,7070,7060,2
|
|
20241022,094300,9580990,7070,7070,7070,7070,1
|
|
20241022,094200,9573920,7060,7060,7060,7060,4
|
|
20241022,094100,9545680,7070,7070,7070,7070,1
|
|
20241022,094000,9538610,7060,7060,7060,7060,13
|
|
20241022,093900,9446830,7060,7060,7060,7060,0
|
|
20241022,093800,9446830,7060,7060,7060,7060,0
|
|
20241022,093700,9446830,7060,7060,7060,7060,0
|
|
20241022,093600,9446830,7060,7070,7080,7060,338
|
|
20241022,093500,7054610,7070,7070,7070,7070,10
|
|
20241022,093400,6983910,7070,7070,7070,7070,0
|
|
20241022,093300,6983910,7070,7070,7070,7070,0
|
|
20241022,093200,6983910,7070,7070,7070,7070,0
|
|
20241022,093100,6983910,7070,7070,7070,7070,0
|
|
20241022,093000,6983910,7070,7070,7070,7070,0
|
|
20241022,092900,6983910,7070,7060,7070,7060,3
|
|
20241022,092800,6962720,7040,7040,7040,7040,0
|
|
20241022,092700,6962720,7040,7040,7040,7040,0
|
|
20241022,092600,6962720,7040,7040,7040,7040,0
|
|
20241022,092500,6962720,7040,7040,7040,7040,0
|
|
20241022,092400,6962720,7040,7040,7040,7040,0
|
|
20241022,092300,6962720,7040,7040,7040,7040,0
|
|
20241022,092200,6962720,7040,7040,7040,7040,0
|
|
20241022,092100,6962720,7040,7040,7040,7040,0
|
|
20241022,092000,6962720,7040,7040,7040,7040,0
|
|
20241022,091900,6962720,7040,7040,7040,7040,0
|
|
20241022,091800,6962720,7040,7040,7040,7040,0
|
|
20241022,091700,6962720,7040,7040,7040,7040,0
|
|
20241022,091600,6962720,7040,7040,7040,7040,0
|
|
20241022,091500,6962720,7040,7040,7040,7040,0
|
|
20241022,091400,6962720,7040,7040,7040,7040,90
|
|
20241022,091300,6329120,7040,7040,7040,7040,0
|
|
20241022,091200,6329120,7040,7040,7040,7040,0
|
|
20241022,091100,6329120,7040,7050,7050,7040,74
|
|
20241022,091000,5807850,7070,7070,7070,7070,0
|
|
20241022,090900,5807850,7070,7070,7070,7070,0
|
|
20241022,090800,5807850,7070,7070,7070,7070,34
|
|
20241022,090700,5567470,7070,7070,7070,7070,108
|
|
20241022,090600,4803910,7070,7070,7070,7070,7
|
|
20241022,090500,4754420,7080,7080,7080,7080,0
|
|
20241022,090400,4754420,7080,7080,7080,7080,0
|
|
20241022,090300,4754420,7080,7080,7080,7080,0
|
|
20241022,090200,4754420,7080,7080,7080,7080,1
|
|
20241022,090100,4747340,7080,7050,7080,7050,111
|
|
20241022,090000,3962100,7050,7050,7050,7050,562
|