678 lines
31 KiB
CSV
678 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,201500,41065580,6900,6900,6900,6900,55
|
|
20241023,201400,41065580,6900,6900,6900,6900,0
|
|
20241023,201300,41065580,6900,6900,6900,6900,0
|
|
20241023,201200,41065580,6900,6900,6900,6900,0
|
|
20241023,201100,41065580,6900,6900,6900,6900,0
|
|
20241023,201000,41065580,6900,6900,6900,6900,0
|
|
20241023,200900,41065580,6900,6900,6900,6900,0
|
|
20241023,200800,41065580,6900,6900,6900,6900,0
|
|
20241023,200700,41065580,6900,6900,6900,6900,0
|
|
20241023,200600,41065580,6900,6900,6900,6900,0
|
|
20241023,200500,41065580,6900,6900,6900,6900,0
|
|
20241023,200400,41065580,6900,6900,6900,6900,0
|
|
20241023,200300,41065580,6900,6900,6900,6900,0
|
|
20241023,200200,41065580,6900,6900,6900,6900,0
|
|
20241023,200100,41065580,6900,6900,6900,6900,0
|
|
20241023,200000,41065580,6900,6900,6900,6900,0
|
|
20241023,195900,41065580,6900,6900,6900,6900,0
|
|
20241023,195800,41065580,6900,6900,6900,6900,0
|
|
20241023,195700,41065580,6900,6900,6900,6900,0
|
|
20241023,195600,41065580,6900,6900,6900,6900,0
|
|
20241023,195500,41065580,6900,6900,6900,6900,0
|
|
20241023,195400,41065580,6900,6900,6900,6900,0
|
|
20241023,195300,41065580,6900,6900,6900,6900,0
|
|
20241023,195200,41065580,6900,6900,6900,6900,0
|
|
20241023,195100,41065580,6900,6900,6900,6900,0
|
|
20241023,195000,41065580,6900,6900,6900,6900,0
|
|
20241023,194900,41065580,6900,6900,6900,6900,0
|
|
20241023,194800,41065580,6900,6900,6900,6900,0
|
|
20241023,194700,41065580,6900,6900,6900,6900,0
|
|
20241023,194600,41065580,6900,6900,6900,6900,0
|
|
20241023,194500,41065580,6900,6900,6900,6900,55
|
|
20241023,194400,41065580,6900,6900,6900,6900,0
|
|
20241023,194300,41065580,6900,6900,6900,6900,0
|
|
20241023,194200,41065580,6900,6900,6900,6900,0
|
|
20241023,194100,41065580,6900,6900,6900,6900,0
|
|
20241023,194000,41065580,6900,6900,6900,6900,0
|
|
20241023,193900,41065580,6900,6900,6900,6900,0
|
|
20241023,193800,41065580,6900,6900,6900,6900,0
|
|
20241023,193700,41065580,6900,6900,6900,6900,0
|
|
20241023,193600,41065580,6900,6900,6900,6900,0
|
|
20241023,193500,41065580,6900,6900,6900,6900,0
|
|
20241023,193400,41065580,6900,6900,6900,6900,0
|
|
20241023,193300,41065580,6900,6900,6900,6900,0
|
|
20241023,193200,41065580,6900,6900,6900,6900,0
|
|
20241023,193100,41065580,6900,6900,6900,6900,0
|
|
20241023,193000,41065580,6900,6900,6900,6900,0
|
|
20241023,192900,41065580,6900,6900,6900,6900,0
|
|
20241023,192800,41065580,6900,6900,6900,6900,0
|
|
20241023,192700,41065580,6900,6900,6900,6900,0
|
|
20241023,192600,41065580,6900,6900,6900,6900,0
|
|
20241023,192500,41065580,6900,6900,6900,6900,0
|
|
20241023,192400,41065580,6900,6900,6900,6900,0
|
|
20241023,192300,41065580,6900,6900,6900,6900,0
|
|
20241023,192200,41065580,6900,6900,6900,6900,0
|
|
20241023,192100,41065580,6900,6900,6900,6900,0
|
|
20241023,192000,41065580,6900,6900,6900,6900,0
|
|
20241023,191900,41065580,6900,6900,6900,6900,0
|
|
20241023,191800,41065580,6900,6900,6900,6900,0
|
|
20241023,191700,41065580,6900,6900,6900,6900,0
|
|
20241023,191600,41065580,6900,6900,6900,6900,0
|
|
20241023,191500,41065580,6900,6900,6900,6900,55
|
|
20241023,191400,41065580,6900,6900,6900,6900,0
|
|
20241023,191300,41065580,6900,6900,6900,6900,0
|
|
20241023,191200,41065580,6900,6900,6900,6900,0
|
|
20241023,191100,41065580,6900,6900,6900,6900,0
|
|
20241023,191000,41065580,6900,6900,6900,6900,0
|
|
20241023,190900,41065580,6900,6900,6900,6900,0
|
|
20241023,190800,41065580,6900,6900,6900,6900,0
|
|
20241023,190700,41065580,6900,6900,6900,6900,0
|
|
20241023,190600,41065580,6900,6900,6900,6900,0
|
|
20241023,190500,41065580,6900,6900,6900,6900,0
|
|
20241023,190400,41065580,6900,6900,6900,6900,0
|
|
20241023,190300,41065580,6900,6900,6900,6900,0
|
|
20241023,190200,41065580,6900,6900,6900,6900,0
|
|
20241023,190100,41065580,6900,6900,6900,6900,0
|
|
20241023,190000,41065580,6900,6900,6900,6900,0
|
|
20241023,185900,41065580,6900,6900,6900,6900,0
|
|
20241023,185800,41065580,6900,6900,6900,6900,0
|
|
20241023,185700,41065580,6900,6900,6900,6900,0
|
|
20241023,185600,41065580,6900,6900,6900,6900,0
|
|
20241023,185500,41065580,6900,6900,6900,6900,0
|
|
20241023,185400,41065580,6900,6900,6900,6900,0
|
|
20241023,185300,41065580,6900,6900,6900,6900,0
|
|
20241023,185200,41065580,6900,6900,6900,6900,0
|
|
20241023,185100,41065580,6900,6900,6900,6900,0
|
|
20241023,185000,41065580,6900,6900,6900,6900,0
|
|
20241023,184900,41065580,6900,6900,6900,6900,0
|
|
20241023,184800,41065580,6900,6900,6900,6900,0
|
|
20241023,184700,41065580,6900,6900,6900,6900,0
|
|
20241023,184600,41065580,6900,6900,6900,6900,0
|
|
20241023,184500,41065580,6900,6900,6900,6900,55
|
|
20241023,184400,41065580,6900,6900,6900,6900,0
|
|
20241023,184300,41065580,6900,6900,6900,6900,0
|
|
20241023,184200,41065580,6900,6900,6900,6900,0
|
|
20241023,184100,41065580,6900,6900,6900,6900,0
|
|
20241023,184000,41065580,6900,6900,6900,6900,0
|
|
20241023,183900,41065580,6900,6900,6900,6900,0
|
|
20241023,183800,41065580,6900,6900,6900,6900,0
|
|
20241023,183700,41065580,6900,6900,6900,6900,0
|
|
20241023,183600,41065580,6900,6900,6900,6900,0
|
|
20241023,183500,41065580,6900,6900,6900,6900,0
|
|
20241023,183400,41065580,6900,6900,6900,6900,0
|
|
20241023,183300,41065580,6900,6900,6900,6900,0
|
|
20241023,183200,41065580,6900,6900,6900,6900,0
|
|
20241023,183100,41065580,6900,6900,6900,6900,0
|
|
20241023,183000,41065580,6900,6900,6900,6900,0
|
|
20241023,182900,41065580,6900,6900,6900,6900,0
|
|
20241023,182800,41065580,6900,6900,6900,6900,0
|
|
20241023,182700,41065580,6900,6900,6900,6900,0
|
|
20241023,182600,41065580,6900,6900,6900,6900,0
|
|
20241023,182500,41065580,6900,6900,6900,6900,0
|
|
20241023,182400,41065580,6900,6900,6900,6900,0
|
|
20241023,182300,41065580,6900,6900,6900,6900,0
|
|
20241023,182200,41065580,6900,6900,6900,6900,0
|
|
20241023,182100,41065580,6900,6900,6900,6900,0
|
|
20241023,182000,41065580,6900,6900,6900,6900,0
|
|
20241023,181900,41065580,6900,6900,6900,6900,0
|
|
20241023,181800,41065580,6900,6900,6900,6900,0
|
|
20241023,181700,41065580,6900,6900,6900,6900,0
|
|
20241023,181600,41065580,6900,6900,6900,6900,0
|
|
20241023,181500,41065580,6900,6900,6900,6900,55
|
|
20241023,181400,41065580,6900,6900,6900,6900,0
|
|
20241023,181300,41065580,6900,6900,6900,6900,0
|
|
20241023,181200,41065580,6900,6900,6900,6900,0
|
|
20241023,181100,41065580,6900,6900,6900,6900,0
|
|
20241023,181000,41065580,6900,6900,6900,6900,0
|
|
20241023,180900,41065580,6900,6900,6900,6900,0
|
|
20241023,180800,41065580,6900,6900,6900,6900,0
|
|
20241023,180700,41065580,6900,6900,6900,6900,0
|
|
20241023,180600,41065580,6900,6900,6900,6900,0
|
|
20241023,180500,41065580,6900,6900,6900,6900,0
|
|
20241023,180400,41065580,6900,6900,6900,6900,0
|
|
20241023,180300,41065580,6900,6900,6900,6900,0
|
|
20241023,180200,41065580,6900,6900,6900,6900,0
|
|
20241023,180100,41065580,6900,6900,6900,6900,0
|
|
20241023,180000,41065580,6900,6900,6900,6900,0
|
|
20241023,175900,41065580,6900,6900,6900,6900,0
|
|
20241023,175800,41065580,6900,6900,6900,6900,0
|
|
20241023,175700,41065580,6900,6900,6900,6900,0
|
|
20241023,175600,41065580,6900,6900,6900,6900,0
|
|
20241023,175500,41065580,6900,6900,6900,6900,0
|
|
20241023,175400,41065580,6900,6900,6900,6900,0
|
|
20241023,175300,41065580,6900,6900,6900,6900,0
|
|
20241023,175200,41065580,6900,6900,6900,6900,0
|
|
20241023,175100,41065580,6900,6900,6900,6900,0
|
|
20241023,175000,41065580,6900,6900,6900,6900,0
|
|
20241023,174900,41065580,6900,6900,6900,6900,0
|
|
20241023,174800,41065580,6900,6900,6900,6900,0
|
|
20241023,174700,41065580,6900,6900,6900,6900,0
|
|
20241023,174600,41065580,6900,6900,6900,6900,0
|
|
20241023,174500,41065580,6900,6900,6900,6900,55
|
|
20241023,174400,41065580,6900,6900,6900,6900,0
|
|
20241023,174300,41065580,6900,6900,6900,6900,0
|
|
20241023,174200,41065580,6900,6900,6900,6900,0
|
|
20241023,174100,41065580,6900,6900,6900,6900,0
|
|
20241023,174000,41065580,6900,6900,6900,6900,0
|
|
20241023,173900,41065580,6900,6900,6900,6900,0
|
|
20241023,173800,41065580,6900,6900,6900,6900,0
|
|
20241023,173700,41065580,6900,6900,6900,6900,0
|
|
20241023,173600,41065580,6900,6900,6900,6900,0
|
|
20241023,173500,41065580,6900,6900,6900,6900,0
|
|
20241023,173400,41065580,6900,6900,6900,6900,0
|
|
20241023,173300,41065580,6900,6900,6900,6900,0
|
|
20241023,173200,41065580,6900,6900,6900,6900,0
|
|
20241023,173100,41065580,6900,6900,6900,6900,0
|
|
20241023,173000,41065580,6900,6900,6900,6900,0
|
|
20241023,172900,41065580,6900,6900,6900,6900,0
|
|
20241023,172800,41065580,6900,6900,6900,6900,0
|
|
20241023,172700,41065580,6900,6900,6900,6900,0
|
|
20241023,172600,41065580,6900,6900,6900,6900,0
|
|
20241023,172500,41065580,6900,6900,6900,6900,0
|
|
20241023,172400,41065580,6900,6900,6900,6900,0
|
|
20241023,172300,41065580,6900,6900,6900,6900,0
|
|
20241023,172200,41065580,6900,6900,6900,6900,0
|
|
20241023,172100,41065580,6900,6900,6900,6900,0
|
|
20241023,172000,41065580,6900,6900,6900,6900,0
|
|
20241023,171900,41065580,6900,6900,6900,6900,0
|
|
20241023,171800,41065580,6900,6900,6900,6900,0
|
|
20241023,171700,41065580,6900,6900,6900,6900,0
|
|
20241023,171600,41065580,6900,6900,6900,6900,0
|
|
20241023,171500,41065580,6900,6900,6900,6900,55
|
|
20241023,171400,41065580,6900,6900,6900,6900,0
|
|
20241023,171300,41065580,6900,6900,6900,6900,0
|
|
20241023,171200,41065580,6900,6900,6900,6900,0
|
|
20241023,171100,41065580,6900,6900,6900,6900,0
|
|
20241023,171000,41065580,6900,6900,6900,6900,0
|
|
20241023,170900,41065580,6900,6900,6900,6900,0
|
|
20241023,170800,41065580,6900,6900,6900,6900,0
|
|
20241023,170700,41065580,6900,6900,6900,6900,0
|
|
20241023,170600,41065580,6900,6900,6900,6900,0
|
|
20241023,170500,41065580,6900,6900,6900,6900,0
|
|
20241023,170400,41065580,6900,6900,6900,6900,0
|
|
20241023,170300,41065580,6900,6900,6900,6900,0
|
|
20241023,170200,41065580,6900,6900,6900,6900,0
|
|
20241023,170100,41065580,6900,6900,6900,6900,0
|
|
20241023,170000,41065580,6900,6900,6900,6900,0
|
|
20241023,165900,41065580,6900,6900,6900,6900,0
|
|
20241023,165800,41065580,6900,6900,6900,6900,0
|
|
20241023,165700,41065580,6900,6900,6900,6900,0
|
|
20241023,165600,41065580,6900,6900,6900,6900,0
|
|
20241023,165500,41065580,6900,6900,6900,6900,0
|
|
20241023,165400,41065580,6900,6900,6900,6900,0
|
|
20241023,165300,41065580,6900,6900,6900,6900,0
|
|
20241023,165200,41065580,6900,6900,6900,6900,0
|
|
20241023,165100,41065580,6900,6900,6900,6900,0
|
|
20241023,165000,41065580,6900,6900,6900,6900,0
|
|
20241023,164900,41065580,6900,6900,6900,6900,0
|
|
20241023,164800,41065580,6900,6900,6900,6900,0
|
|
20241023,164700,41065580,6900,6900,6900,6900,0
|
|
20241023,164600,41065580,6900,6900,6900,6900,0
|
|
20241023,164500,41065580,6900,6900,6900,6900,55
|
|
20241023,164400,41065580,6900,6900,6900,6900,0
|
|
20241023,164300,41065580,6900,6900,6900,6900,0
|
|
20241023,164200,41065580,6900,6900,6900,6900,0
|
|
20241023,164100,41065580,6900,6900,6900,6900,0
|
|
20241023,164000,41065580,6900,6900,6900,6900,0
|
|
20241023,163900,41065580,6900,6900,6900,6900,0
|
|
20241023,163800,41065580,6900,6900,6900,6900,0
|
|
20241023,163700,41065580,6900,6900,6900,6900,0
|
|
20241023,163600,41065580,6900,6900,6900,6900,0
|
|
20241023,163500,41065580,6900,6900,6900,6900,0
|
|
20241023,163400,41065580,6900,6900,6900,6900,0
|
|
20241023,163300,41065580,6900,6900,6900,6900,0
|
|
20241023,163200,41065580,6900,6900,6900,6900,0
|
|
20241023,163100,41065580,6900,6900,6900,6900,0
|
|
20241023,163000,41065580,6900,6900,6900,6900,0
|
|
20241023,162900,41065580,6900,6900,6900,6900,0
|
|
20241023,162800,41065580,6900,6900,6900,6900,0
|
|
20241023,162700,41065580,6900,6900,6900,6900,0
|
|
20241023,162600,41065580,6900,6900,6900,6900,0
|
|
20241023,162500,41065580,6900,6900,6900,6900,0
|
|
20241023,162400,41065580,6900,6900,6900,6900,0
|
|
20241023,162300,41065580,6900,6900,6900,6900,0
|
|
20241023,162200,41065580,6900,6900,6900,6900,0
|
|
20241023,162100,41065580,6900,6900,6900,6900,0
|
|
20241023,162000,41065580,6900,6900,6900,6900,0
|
|
20241023,161900,41065580,6900,6900,6900,6900,0
|
|
20241023,161800,41065580,6900,6900,6900,6900,0
|
|
20241023,161700,41065580,6900,6900,6900,6900,0
|
|
20241023,161600,41065580,6900,6900,6900,6900,0
|
|
20241023,161500,41065580,6900,6900,6900,6900,55
|
|
20241023,161400,41065580,6900,6900,6900,6900,0
|
|
20241023,161300,41065580,6900,6900,6900,6900,0
|
|
20241023,161200,41065580,6900,6900,6900,6900,0
|
|
20241023,161100,41065580,6900,6900,6900,6900,0
|
|
20241023,161000,41065580,6900,6900,6900,6900,0
|
|
20241023,160900,41065580,6900,6900,6900,6900,0
|
|
20241023,160800,41065580,6900,6900,6900,6900,0
|
|
20241023,160700,41065580,6900,6900,6900,6900,0
|
|
20241023,160600,41065580,6900,6900,6900,6900,0
|
|
20241023,160500,41065580,6900,6900,6900,6900,0
|
|
20241023,160400,41065580,6900,6900,6900,6900,0
|
|
20241023,160300,41065580,6900,6900,6900,6900,0
|
|
20241023,160200,41065580,6900,6900,6900,6900,0
|
|
20241023,160100,41065580,6900,6900,6900,6900,0
|
|
20241023,160000,41065580,6900,6900,6900,6900,0
|
|
20241023,155900,41065580,6900,6900,6900,6900,0
|
|
20241023,155800,41065580,6900,6900,6900,6900,0
|
|
20241023,155700,41065580,6900,6900,6900,6900,0
|
|
20241023,155600,41065580,6900,6900,6900,6900,0
|
|
20241023,155500,41065580,6900,6900,6900,6900,0
|
|
20241023,155400,41065580,6900,6900,6900,6900,0
|
|
20241023,155300,41065580,6900,6900,6900,6900,0
|
|
20241023,155200,41065580,6900,6900,6900,6900,0
|
|
20241023,155100,41065580,6900,6900,6900,6900,0
|
|
20241023,155000,41065580,6900,6900,6900,6900,0
|
|
20241023,154900,41065580,6900,6900,6900,6900,0
|
|
20241023,154800,41065580,6900,6900,6900,6900,0
|
|
20241023,154700,41065580,6900,6900,6900,6900,0
|
|
20241023,154600,41065580,6900,6900,6900,6900,0
|
|
20241023,154500,41065580,6900,6900,6900,6900,55
|
|
20241023,154400,41065580,6900,6900,6900,6900,0
|
|
20241023,154300,41065580,6900,6900,6900,6900,0
|
|
20241023,154200,41065580,6900,6900,6900,6900,0
|
|
20241023,154100,41065580,6900,6900,6900,6900,0
|
|
20241023,154000,41065580,6900,6900,6900,6900,0
|
|
20241023,153900,41065580,6900,6900,6900,6900,0
|
|
20241023,153800,41065580,6900,6900,6900,6900,0
|
|
20241023,153700,41065580,6900,6900,6900,6900,0
|
|
20241023,153600,41065580,6900,6900,6900,6900,0
|
|
20241023,153500,41065580,6900,6900,6900,6900,0
|
|
20241023,153400,41065580,6900,6900,6900,6900,0
|
|
20241023,153300,41065580,6900,6900,6900,6900,0
|
|
20241023,153200,41065580,6900,6900,6900,6900,0
|
|
20241023,153100,41065580,6900,6900,6900,6900,0
|
|
20241023,153000,41065580,6900,6900,6900,6900,55
|
|
20241023,152900,40686080,6860,6860,6860,6860,0
|
|
20241023,152800,40686080,6860,6860,6860,6860,0
|
|
20241023,152700,40686080,6860,6860,6860,6860,0
|
|
20241023,152600,40686080,6860,6860,6860,6860,0
|
|
20241023,152500,40686080,6860,6860,6860,6860,0
|
|
20241023,152400,40686080,6860,6860,6860,6860,0
|
|
20241023,152300,40686080,6860,6860,6860,6860,0
|
|
20241023,152200,40686080,6860,6860,6860,6860,0
|
|
20241023,152100,40686080,6860,6860,6860,6860,0
|
|
20241023,152000,40686080,6860,6860,6860,6860,0
|
|
20241023,151900,40686080,6860,6870,6870,6860,9
|
|
20241023,151800,40624270,6910,6910,6910,6910,0
|
|
20241023,151700,40624270,6910,6910,6910,6910,0
|
|
20241023,151600,40624270,6910,6910,6910,6910,0
|
|
20241023,151500,40624270,6910,6910,6910,6910,0
|
|
20241023,151400,40624270,6910,6910,6910,6910,1
|
|
20241023,151300,40617360,6920,6920,6920,6920,0
|
|
20241023,151200,40617360,6920,6920,6920,6920,0
|
|
20241023,151100,40617360,6920,6920,6920,6920,0
|
|
20241023,151000,40617360,6920,6920,6920,6920,0
|
|
20241023,150900,40617360,6920,6920,6920,6920,0
|
|
20241023,150800,40617360,6920,6920,6920,6920,0
|
|
20241023,150700,40617360,6920,6920,6920,6920,20
|
|
20241023,150600,40478960,6920,6920,6920,6920,0
|
|
20241023,150500,40478960,6920,6920,6920,6920,0
|
|
20241023,150400,40478960,6920,6920,6920,6920,0
|
|
20241023,150300,40478960,6920,6920,6920,6920,0
|
|
20241023,150200,40478960,6920,6870,6920,6870,151
|
|
20241023,150100,39441540,6920,6920,6920,6920,0
|
|
20241023,150000,39441540,6920,6920,6920,6920,0
|
|
20241023,145900,39441540,6920,6920,6920,6920,0
|
|
20241023,145800,39441540,6920,6920,6920,6920,0
|
|
20241023,145700,39441540,6920,6920,6920,6920,0
|
|
20241023,145600,39441540,6920,6920,6920,6920,0
|
|
20241023,145500,39441540,6920,6920,6920,6920,0
|
|
20241023,145400,39441540,6920,6920,6920,6920,0
|
|
20241023,145300,39441540,6920,6920,6920,6920,0
|
|
20241023,145200,39441540,6920,6920,6920,6920,0
|
|
20241023,145100,39441540,6920,6920,6920,6920,0
|
|
20241023,145000,39441540,6920,6920,6920,6920,0
|
|
20241023,144900,39441540,6920,6920,6920,6920,0
|
|
20241023,144800,39441540,6920,6920,6920,6920,0
|
|
20241023,144700,39441540,6920,6920,6920,6920,0
|
|
20241023,144600,39441540,6920,6920,6920,6920,0
|
|
20241023,144500,39441540,6920,6920,6920,6920,0
|
|
20241023,144400,39441540,6920,6920,6920,6920,0
|
|
20241023,144300,39441540,6920,6920,6920,6920,0
|
|
20241023,144200,39441540,6920,6920,6920,6920,0
|
|
20241023,144100,39441540,6920,6920,6920,6920,0
|
|
20241023,144000,39441540,6920,6920,6920,6920,0
|
|
20241023,143900,39441540,6920,6920,6920,6920,0
|
|
20241023,143800,39441540,6920,6920,6920,6920,0
|
|
20241023,143700,39441540,6920,6920,6920,6920,0
|
|
20241023,143600,39441540,6920,6920,6920,6920,0
|
|
20241023,143500,39441540,6920,6920,6920,6920,0
|
|
20241023,143400,39441540,6920,6920,6920,6920,0
|
|
20241023,143300,39441540,6920,6880,6920,6880,2
|
|
20241023,143200,39427740,6920,6920,6920,6920,0
|
|
20241023,143100,39427740,6920,6920,6920,6920,0
|
|
20241023,143000,39427740,6920,6880,6920,6880,2
|
|
20241023,142900,39413940,6920,6920,6920,6920,0
|
|
20241023,142800,39413940,6920,6920,6920,6920,0
|
|
20241023,142700,39413940,6920,6880,6920,6880,2
|
|
20241023,142600,39400140,6920,6920,6920,6920,0
|
|
20241023,142500,39400140,6920,6920,6920,6920,0
|
|
20241023,142400,39400140,6920,6920,6920,6920,0
|
|
20241023,142300,39400140,6920,6920,6920,6920,0
|
|
20241023,142200,39400140,6920,6920,6920,6920,0
|
|
20241023,142100,39400140,6920,6920,6920,6920,0
|
|
20241023,142000,39400140,6920,6920,6920,6920,0
|
|
20241023,141900,39400140,6920,6920,6920,6920,0
|
|
20241023,141800,39400140,6920,6920,6920,6920,0
|
|
20241023,141700,39400140,6920,6920,6920,6920,0
|
|
20241023,141600,39400140,6920,6920,6920,6920,0
|
|
20241023,141500,39400140,6920,6920,6920,6920,0
|
|
20241023,141400,39400140,6920,6920,6920,6920,0
|
|
20241023,141300,39400140,6920,6920,6920,6920,0
|
|
20241023,141200,39400140,6920,6920,6920,6920,0
|
|
20241023,141100,39400140,6920,6920,6920,6920,0
|
|
20241023,141000,39400140,6920,6920,6920,6920,0
|
|
20241023,140900,39400140,6920,6920,6920,6920,0
|
|
20241023,140800,39400140,6920,6920,6920,6920,0
|
|
20241023,140700,39400140,6920,6920,6920,6920,0
|
|
20241023,140600,39400140,6920,6920,6920,6920,0
|
|
20241023,140500,39400140,6920,6920,6920,6920,0
|
|
20241023,140400,39400140,6920,6920,6920,6920,0
|
|
20241023,140300,39400140,6920,6920,6920,6920,0
|
|
20241023,140200,39400140,6920,6920,6920,6920,0
|
|
20241023,140100,39400140,6920,6920,6920,6920,0
|
|
20241023,140000,39400140,6920,6920,6920,6920,1
|
|
20241023,135900,39393220,6920,6920,6920,6920,0
|
|
20241023,135800,39393220,6920,6920,6920,6920,0
|
|
20241023,135700,39393220,6920,6920,6920,6920,2
|
|
20241023,135600,39379380,6920,6920,6920,6920,0
|
|
20241023,135500,39379380,6920,6920,6920,6920,0
|
|
20241023,135400,39379380,6920,6920,6920,6920,0
|
|
20241023,135300,39379380,6920,6920,6920,6920,43
|
|
20241023,135200,39081820,6920,6920,6920,6920,168
|
|
20241023,135100,37919260,6920,6880,6920,6880,256
|
|
20241023,135000,36151980,6880,6880,6880,6880,0
|
|
20241023,134900,36151980,6880,6880,6880,6880,0
|
|
20241023,134800,36151980,6880,6880,6880,6880,1
|
|
20241023,134700,36145100,6880,6880,6880,6880,0
|
|
20241023,134600,36145100,6880,6880,6880,6880,0
|
|
20241023,134500,36145100,6880,6880,6880,6880,0
|
|
20241023,134400,36145100,6880,6880,6880,6880,3
|
|
20241023,134300,36124460,6860,6860,6860,6860,10
|
|
20241023,134200,36055860,6880,6880,6880,6880,0
|
|
20241023,134100,36055860,6880,6880,6880,6880,0
|
|
20241023,134000,36055860,6880,6880,6880,6880,0
|
|
20241023,133900,36055860,6880,6880,6880,6880,0
|
|
20241023,133800,36055860,6880,6880,6880,6880,0
|
|
20241023,133700,36055860,6880,6880,6880,6880,0
|
|
20241023,133600,36055860,6880,6880,6880,6880,10
|
|
20241023,133500,35987060,6880,6880,6880,6880,0
|
|
20241023,133400,35987060,6880,6870,6880,6870,248
|
|
20241023,133300,34280860,6870,6870,6870,6870,0
|
|
20241023,133200,34280860,6870,6870,6870,6870,0
|
|
20241023,133100,34280860,6870,6870,6870,6870,0
|
|
20241023,133000,34280860,6870,6870,6870,6870,0
|
|
20241023,132900,34280860,6870,6870,6870,6870,0
|
|
20241023,132800,34280860,6870,6870,6870,6870,0
|
|
20241023,132700,34280860,6870,6870,6870,6870,0
|
|
20241023,132600,34280860,6870,6870,6870,6870,0
|
|
20241023,132500,34280860,6870,6870,6870,6870,0
|
|
20241023,132400,34280860,6870,6870,6870,6870,0
|
|
20241023,132300,34280860,6870,6870,6870,6870,0
|
|
20241023,132200,34280860,6870,6870,6870,6870,0
|
|
20241023,132100,34280860,6870,6870,6870,6870,0
|
|
20241023,132000,34280860,6870,6870,6870,6870,0
|
|
20241023,131900,34280860,6870,6870,6870,6870,0
|
|
20241023,131800,34280860,6870,6870,6870,6870,0
|
|
20241023,131700,34280860,6870,6870,6870,6870,0
|
|
20241023,131600,34280860,6870,6870,6870,6870,0
|
|
20241023,131500,34280860,6870,6870,6870,6870,0
|
|
20241023,131400,34280860,6870,6870,6870,6870,0
|
|
20241023,131300,34280860,6870,6870,6870,6870,0
|
|
20241023,131200,34280860,6870,6870,6870,6870,15
|
|
20241023,131100,34177810,6870,6870,6870,6870,0
|
|
20241023,131000,34177810,6870,6870,6870,6870,0
|
|
20241023,130900,34177810,6870,6870,6870,6870,0
|
|
20241023,130800,34177810,6870,6870,6870,6870,0
|
|
20241023,130700,34177810,6870,6870,6870,6870,2
|
|
20241023,130600,34164070,6870,6870,6870,6870,0
|
|
20241023,130500,34164070,6870,6870,6870,6870,0
|
|
20241023,130400,34164070,6870,6870,6870,6870,0
|
|
20241023,130300,34164070,6870,6870,6870,6870,0
|
|
20241023,130200,34164070,6870,6870,6870,6870,2
|
|
20241023,130100,34150330,6870,6870,6870,6870,0
|
|
20241023,130000,34150330,6870,6870,6870,6870,0
|
|
20241023,125900,34150330,6870,6870,6870,6870,0
|
|
20241023,125800,34150330,6870,6870,6870,6870,0
|
|
20241023,125700,34150330,6870,6870,6870,6870,0
|
|
20241023,125600,34150330,6870,6870,6870,6870,0
|
|
20241023,125500,34150330,6870,6870,6870,6870,0
|
|
20241023,125400,34150330,6870,6870,6870,6870,0
|
|
20241023,125300,34150330,6870,6870,6870,6870,0
|
|
20241023,125200,34150330,6870,6870,6870,6870,0
|
|
20241023,125100,34150330,6870,6870,6870,6870,0
|
|
20241023,125000,34150330,6870,6870,6870,6870,0
|
|
20241023,124900,34150330,6870,6870,6870,6870,0
|
|
20241023,124800,34150330,6870,6870,6870,6870,0
|
|
20241023,124700,34150330,6870,6870,6870,6870,0
|
|
20241023,124600,34150330,6870,6870,6870,6870,0
|
|
20241023,124500,34150330,6870,6870,6870,6870,0
|
|
20241023,124400,34150330,6870,6870,6870,6870,0
|
|
20241023,124300,34150330,6870,6870,6870,6870,0
|
|
20241023,124200,34150330,6870,6870,6870,6870,0
|
|
20241023,124100,34150330,6870,6870,6870,6870,0
|
|
20241023,124000,34150330,6870,6870,6870,6870,4
|
|
20241023,123900,34122850,6870,6870,6870,6870,0
|
|
20241023,123800,34122850,6870,6870,6870,6870,0
|
|
20241023,123700,34122850,6870,6870,6870,6870,0
|
|
20241023,123600,34122850,6870,6870,6870,6870,0
|
|
20241023,123500,34122850,6870,6870,6870,6870,0
|
|
20241023,123400,34122850,6870,6870,6870,6870,0
|
|
20241023,123300,34122850,6870,6870,6870,6870,0
|
|
20241023,123200,34122850,6870,6870,6870,6870,1
|
|
20241023,123100,34115980,6860,6860,6860,6860,0
|
|
20241023,123000,34115980,6860,6860,6860,6860,5
|
|
20241023,122900,34081680,6890,6890,6890,6890,0
|
|
20241023,122800,34081680,6890,6890,6890,6890,0
|
|
20241023,122700,34081680,6890,6890,6890,6890,0
|
|
20241023,122600,34081680,6890,6890,6890,6890,0
|
|
20241023,122500,34081680,6890,6890,6890,6890,0
|
|
20241023,122400,34081680,6890,6890,6890,6890,0
|
|
20241023,122300,34081680,6890,6890,6890,6890,0
|
|
20241023,122200,34081680,6890,6890,6890,6890,0
|
|
20241023,122100,34081680,6890,6890,6890,6890,15
|
|
20241023,122000,33978330,6890,6890,6890,6890,0
|
|
20241023,121900,33978330,6890,6890,6890,6890,0
|
|
20241023,121800,33978330,6890,6890,6890,6890,0
|
|
20241023,121700,33978330,6890,6890,6890,6890,0
|
|
20241023,121600,33978330,6890,6890,6890,6890,0
|
|
20241023,121500,33978330,6890,6890,6890,6890,0
|
|
20241023,121400,33978330,6890,6890,6890,6890,0
|
|
20241023,121300,33978330,6890,6890,6890,6890,0
|
|
20241023,121200,33978330,6890,6890,6890,6890,0
|
|
20241023,121100,33978330,6890,6890,6890,6890,0
|
|
20241023,121000,33978330,6890,6890,6890,6890,0
|
|
20241023,120900,33978330,6890,6890,6890,6890,0
|
|
20241023,120800,33978330,6890,6890,6890,6890,0
|
|
20241023,120700,33978330,6890,6890,6890,6890,0
|
|
20241023,120600,33978330,6890,6890,6890,6890,0
|
|
20241023,120500,33978330,6890,6890,6890,6890,0
|
|
20241023,120400,33978330,6890,6890,6890,6890,0
|
|
20241023,120300,33978330,6890,6890,6890,6890,0
|
|
20241023,120200,33978330,6890,6890,6890,6890,0
|
|
20241023,120100,33978330,6890,6890,6890,6890,0
|
|
20241023,120000,33978330,6890,6890,6890,6890,0
|
|
20241023,115900,33978330,6890,6890,6890,6890,0
|
|
20241023,115800,33978330,6890,6890,6890,6890,0
|
|
20241023,115700,33978330,6890,6890,6890,6890,0
|
|
20241023,115600,33978330,6890,6890,6890,6890,15
|
|
20241023,115500,33874980,6890,6890,6890,6890,0
|
|
20241023,115400,33874980,6890,6890,6890,6890,1
|
|
20241023,115300,33868090,6830,6830,6830,6830,0
|
|
20241023,115200,33868090,6830,6830,6830,6830,0
|
|
20241023,115100,33868090,6830,6830,6830,6830,20
|
|
20241023,115000,33731490,6890,6890,6890,6890,0
|
|
20241023,114900,33731490,6890,6890,6890,6890,0
|
|
20241023,114800,33731490,6890,6890,6890,6890,0
|
|
20241023,114700,33731490,6890,6890,6890,6890,0
|
|
20241023,114600,33731490,6890,6890,6890,6890,0
|
|
20241023,114500,33731490,6890,6890,6890,6890,0
|
|
20241023,114400,33731490,6890,6890,6890,6890,0
|
|
20241023,114300,33731490,6890,6890,6890,6890,0
|
|
20241023,114200,33731490,6890,6890,6890,6890,0
|
|
20241023,114100,33731490,6890,6890,6890,6890,0
|
|
20241023,114000,33731490,6890,6890,6890,6890,1
|
|
20241023,113900,33724600,6890,6890,6890,6890,1
|
|
20241023,113800,33717710,6830,6830,6830,6830,1
|
|
20241023,113700,33710880,6890,6890,6890,6890,0
|
|
20241023,113600,33710880,6890,6890,6890,6890,0
|
|
20241023,113500,33710880,6890,6890,6890,6890,0
|
|
20241023,113400,33710880,6890,6890,6890,6890,0
|
|
20241023,113300,33710880,6890,6890,6890,6890,0
|
|
20241023,113200,33710880,6890,6890,6890,6890,2
|
|
20241023,113100,33697100,6830,6830,6830,6830,20
|
|
20241023,113000,33560500,6890,6890,6890,6890,0
|
|
20241023,112900,33560500,6890,6890,6890,6890,0
|
|
20241023,112800,33560500,6890,6890,6890,6890,0
|
|
20241023,112700,33560500,6890,6890,6890,6890,0
|
|
20241023,112600,33560500,6890,6890,6890,6890,50
|
|
20241023,112500,33216000,6900,6900,6900,6900,0
|
|
20241023,112400,33216000,6900,6900,6900,6900,0
|
|
20241023,112300,33216000,6900,6900,6900,6900,0
|
|
20241023,112200,33216000,6900,6900,6900,6900,0
|
|
20241023,112100,33216000,6900,6900,6900,6900,0
|
|
20241023,112000,33216000,6900,6900,6900,6900,0
|
|
20241023,111900,33216000,6900,6900,6900,6900,0
|
|
20241023,111800,33216000,6900,6900,6900,6900,0
|
|
20241023,111700,33216000,6900,6900,6900,6900,0
|
|
20241023,111600,33216000,6900,6900,6900,6900,0
|
|
20241023,111500,33216000,6900,6900,6900,6900,0
|
|
20241023,111400,33216000,6900,6900,6900,6900,0
|
|
20241023,111300,33216000,6900,6900,6900,6900,1
|
|
20241023,111200,33209100,6890,6890,6890,6890,0
|
|
20241023,111100,33209100,6890,6890,6890,6890,0
|
|
20241023,111000,33209100,6890,6890,6890,6890,0
|
|
20241023,110900,33209100,6890,6890,6890,6890,0
|
|
20241023,110800,33209100,6890,6890,6890,6890,0
|
|
20241023,110700,33209100,6890,6890,6890,6890,0
|
|
20241023,110600,33209100,6890,6890,6890,6890,0
|
|
20241023,110500,33209100,6890,6890,6890,6890,0
|
|
20241023,110400,33209100,6890,6890,6890,6890,0
|
|
20241023,110300,33209100,6890,6890,6890,6890,335
|
|
20241023,110200,30900950,6890,6890,6890,6890,7
|
|
20241023,110100,30852720,6900,6890,6900,6890,25
|
|
20241023,110000,30680460,6890,6890,6890,6890,134
|
|
20241023,105900,29757200,6890,6890,6890,6890,0
|
|
20241023,105800,29757200,6890,6890,6890,6890,1
|
|
20241023,105700,29750310,6890,6890,6890,6890,2
|
|
20241023,105600,29736530,6900,6900,6900,6900,10
|
|
20241023,105500,29667530,6900,6900,6900,6900,0
|
|
20241023,105400,29667530,6900,6900,6900,6900,0
|
|
20241023,105300,29667530,6900,6900,6900,6900,0
|
|
20241023,105200,29667530,6900,6900,6900,6900,0
|
|
20241023,105100,29667530,6900,6900,6900,6900,0
|
|
20241023,105000,29667530,6900,6900,6900,6900,0
|
|
20241023,104900,29667530,6900,6900,6900,6900,0
|
|
20241023,104800,29667530,6900,6900,6900,6900,0
|
|
20241023,104700,29667530,6900,6900,6900,6900,1
|
|
20241023,104600,29660630,6890,6890,6890,6890,0
|
|
20241023,104500,29660630,6890,6890,6890,6890,0
|
|
20241023,104400,29660630,6890,6890,6890,6890,0
|
|
20241023,104300,29660630,6890,6890,6890,6890,0
|
|
20241023,104200,29660630,6890,6890,6890,6890,0
|
|
20241023,104100,29660630,6890,6890,6890,6890,0
|
|
20241023,104000,29660630,6890,6890,6890,6890,0
|
|
20241023,103900,29660630,6890,6890,6890,6890,0
|
|
20241023,103800,29660630,6890,6890,6890,6890,0
|
|
20241023,103700,29660630,6890,6890,6890,6890,0
|
|
20241023,103600,29660630,6890,6890,6890,6890,0
|
|
20241023,103500,29660630,6890,6890,6890,6890,0
|
|
20241023,103400,29660630,6890,6890,6890,6890,0
|
|
20241023,103300,29660630,6890,6890,6890,6890,0
|
|
20241023,103200,29660630,6890,6890,6890,6890,0
|
|
20241023,103100,29660630,6890,6890,6890,6890,0
|
|
20241023,103000,29660630,6890,6890,6890,6890,0
|
|
20241023,102900,29660630,6890,6890,6890,6890,14
|
|
20241023,102800,29564170,6900,6900,6900,6900,0
|
|
20241023,102700,29564170,6900,6900,6900,6900,0
|
|
20241023,102600,29564170,6900,6900,6900,6900,0
|
|
20241023,102500,29564170,6900,6900,6900,6900,1
|
|
20241023,102400,29557270,6900,6900,6900,6900,0
|
|
20241023,102300,29557270,6900,6900,6900,6900,0
|
|
20241023,102200,29557270,6900,6900,6900,6900,0
|
|
20241023,102100,29557270,6900,6900,6900,6900,0
|
|
20241023,102000,29557270,6900,6900,6900,6900,0
|
|
20241023,101900,29557270,6900,6900,6900,6900,12
|
|
20241023,101800,29474470,6900,6900,6900,6900,0
|
|
20241023,101700,29474470,6900,6900,6900,6900,0
|
|
20241023,101600,29474470,6900,6900,6900,6900,0
|
|
20241023,101500,29474470,6900,6900,6900,6900,0
|
|
20241023,101400,29474470,6900,6900,6900,6900,0
|
|
20241023,101300,29474470,6900,6900,6900,6900,0
|
|
20241023,101200,29474470,6900,6900,6900,6900,0
|
|
20241023,101100,29474470,6900,6900,6900,6900,0
|
|
20241023,101000,29474470,6900,6900,6900,6900,0
|
|
20241023,100900,29474470,6900,6900,6900,6900,0
|
|
20241023,100800,29474470,6900,6900,6900,6900,0
|
|
20241023,100700,29474470,6900,6900,6900,6900,0
|
|
20241023,100600,29474470,6900,6900,6900,6900,0
|
|
20241023,100500,29474470,6900,6900,6900,6900,0
|
|
20241023,100400,29474470,6900,6900,6900,6900,0
|
|
20241023,100300,29474470,6900,6900,6900,6900,0
|
|
20241023,100200,29474470,6900,6900,6900,6900,0
|
|
20241023,100100,29474470,6900,6900,6900,6900,1
|
|
20241023,100000,29467570,6890,6890,6890,6890,0
|
|
20241023,095900,29467570,6890,6890,6890,6890,100
|
|
20241023,095800,28778570,6890,6890,6890,6890,0
|
|
20241023,095700,28778570,6890,6890,6890,6890,0
|
|
20241023,095600,28778570,6890,6890,6890,6890,0
|
|
20241023,095500,28778570,6890,6890,6890,6890,0
|
|
20241023,095400,28778570,6890,6890,6890,6890,0
|
|
20241023,095300,28778570,6890,6890,6890,6890,0
|
|
20241023,095200,28778570,6890,6890,6890,6890,0
|
|
20241023,095100,28778570,6890,6890,6890,6890,0
|
|
20241023,095000,28778570,6890,6890,6890,6890,0
|
|
20241023,094900,28778570,6890,6890,6890,6890,0
|
|
20241023,094800,28778570,6890,6890,6890,6890,0
|
|
20241023,094700,28778570,6890,6890,6890,6890,0
|
|
20241023,094600,28778570,6890,6890,6890,6890,0
|
|
20241023,094500,28778570,6890,6890,6890,6890,0
|
|
20241023,094400,28778570,6890,6890,6890,6890,0
|
|
20241023,094300,28778570,6890,6860,6890,6860,12
|
|
20241023,094200,28696190,6780,6780,6780,6780,0
|
|
20241023,094100,28696190,6780,6780,6780,6780,0
|
|
20241023,094000,28696190,6780,6780,6780,6780,0
|
|
20241023,093900,28696190,6780,6780,6780,6780,0
|
|
20241023,093800,28696190,6780,6780,6780,6780,0
|
|
20241023,093700,28696190,6780,6780,6780,6780,0
|
|
20241023,093600,28696190,6780,6780,6780,6780,0
|
|
20241023,093500,28696190,6780,6780,6780,6780,0
|
|
20241023,093400,28696190,6780,6800,6800,6780,28
|
|
20241023,093300,28506120,6890,6890,6890,6890,0
|
|
20241023,093200,28506120,6890,6890,6890,6890,0
|
|
20241023,093100,28506120,6890,6760,6890,6760,501
|
|
20241023,093000,25092580,6760,6730,6760,6730,2
|
|
20241023,092900,25079090,6760,6760,6760,6760,0
|
|
20241023,092800,25079090,6760,6760,6760,6760,0
|
|
20241023,092700,25079090,6760,6760,6760,6760,1
|
|
20241023,092600,25072330,6720,6720,6720,6720,15
|
|
20241023,092500,24971530,6720,6720,6720,6720,2
|
|
20241023,092400,24958090,6780,6780,6780,6780,0
|
|
20241023,092300,24958090,6780,6780,6780,6780,0
|
|
20241023,092200,24958090,6780,6740,6780,6720,430
|
|
20241023,092100,22068070,6750,6780,6780,6750,57
|
|
20241023,092000,21681820,6780,6780,6780,6780,0
|
|
20241023,091900,21681820,6780,6780,6780,6780,0
|
|
20241023,091800,21681820,6780,6780,6780,6780,0
|
|
20241023,091700,21681820,6780,6780,6780,6780,5
|
|
20241023,091600,21647920,6780,6780,6780,6780,0
|
|
20241023,091500,21647920,6780,6780,6780,6780,0
|
|
20241023,091400,21647920,6780,6780,6780,6780,1
|
|
20241023,091300,21641140,6750,6760,6760,6750,200
|
|
20241023,091200,20290940,6780,6780,6780,6780,0
|
|
20241023,091100,20290940,6780,6780,6780,6780,0
|
|
20241023,091000,20290940,6780,6780,6780,6780,0
|
|
20241023,090900,20290940,6780,6780,6780,6780,1
|
|
20241023,090800,20284160,6780,6780,6780,6780,0
|
|
20241023,090700,20284160,6780,6750,6780,6750,74
|
|
20241023,090600,19784490,6750,6750,6750,6750,1
|
|
20241023,090500,19777740,6750,6720,6750,6700,477
|
|
20241023,090400,16579390,6730,6730,6730,6730,33
|
|
20241023,090300,16357300,6730,6740,6740,6730,69
|
|
20241023,090200,15892870,6740,6770,6770,6740,20
|
|
20241023,090100,15757980,6760,6800,6800,6760,130
|
|
20241023,090000,14876070,6710,6710,6710,6710,2217
|