580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,183700,18835110,8930,8930,8930,8930,8
|
|
20241022,183600,18835110,8930,8930,8930,8930,0
|
|
20241022,183500,18835110,8930,8930,8930,8930,0
|
|
20241022,183400,18835110,8930,8930,8930,8930,0
|
|
20241022,183300,18835110,8930,8930,8930,8930,0
|
|
20241022,183200,18835110,8930,8930,8930,8930,0
|
|
20241022,183100,18835110,8930,8930,8930,8930,0
|
|
20241022,183000,18835110,8930,8930,8930,8930,0
|
|
20241022,182900,18835110,8930,8930,8930,8930,0
|
|
20241022,182800,18835110,8930,8930,8930,8930,0
|
|
20241022,182700,18835110,8930,8930,8930,8930,0
|
|
20241022,182600,18835110,8930,8930,8930,8930,0
|
|
20241022,182500,18835110,8930,8930,8930,8930,0
|
|
20241022,182400,18835110,8930,8930,8930,8930,0
|
|
20241022,182300,18835110,8930,8930,8930,8930,0
|
|
20241022,182200,18835110,8930,8930,8930,8930,0
|
|
20241022,182100,18835110,8930,8930,8930,8930,0
|
|
20241022,182000,18835110,8930,8930,8930,8930,0
|
|
20241022,181900,18835110,8930,8930,8930,8930,0
|
|
20241022,181800,18835110,8930,8930,8930,8930,0
|
|
20241022,181700,18835110,8930,8930,8930,8930,0
|
|
20241022,181600,18835110,8930,8930,8930,8930,0
|
|
20241022,181500,18835110,8930,8930,8930,8930,0
|
|
20241022,181400,18835110,8930,8930,8930,8930,0
|
|
20241022,181300,18835110,8930,8930,8930,8930,0
|
|
20241022,181200,18835110,8930,8930,8930,8930,0
|
|
20241022,181100,18835110,8930,8930,8930,8930,0
|
|
20241022,181000,18835110,8930,8930,8930,8930,0
|
|
20241022,180900,18835110,8930,8930,8930,8930,0
|
|
20241022,180800,18835110,8930,8930,8930,8930,0
|
|
20241022,180700,18835110,8930,8930,8930,8930,8
|
|
20241022,180600,18835110,8930,8930,8930,8930,0
|
|
20241022,180500,18835110,8930,8930,8930,8930,0
|
|
20241022,180400,18835110,8930,8930,8930,8930,0
|
|
20241022,180300,18835110,8930,8930,8930,8930,0
|
|
20241022,180200,18835110,8930,8930,8930,8930,0
|
|
20241022,180100,18835110,8930,8930,8930,8930,0
|
|
20241022,180000,18835110,8930,8930,8930,8930,0
|
|
20241022,175900,18835110,8930,8930,8930,8930,0
|
|
20241022,175800,18835110,8930,8930,8930,8930,0
|
|
20241022,175700,18835110,8930,8930,8930,8930,0
|
|
20241022,175600,18835110,8930,8930,8930,8930,0
|
|
20241022,175500,18835110,8930,8930,8930,8930,0
|
|
20241022,175400,18835110,8930,8930,8930,8930,0
|
|
20241022,175300,18835110,8930,8930,8930,8930,0
|
|
20241022,175200,18835110,8930,8930,8930,8930,0
|
|
20241022,175100,18835110,8930,8930,8930,8930,0
|
|
20241022,175000,18835110,8930,8930,8930,8930,0
|
|
20241022,174900,18835110,8930,8930,8930,8930,0
|
|
20241022,174800,18835110,8930,8930,8930,8930,0
|
|
20241022,174700,18835110,8930,8930,8930,8930,0
|
|
20241022,174600,18835110,8930,8930,8930,8930,0
|
|
20241022,174500,18835110,8930,8930,8930,8930,0
|
|
20241022,174400,18835110,8930,8930,8930,8930,0
|
|
20241022,174300,18835110,8930,8930,8930,8930,0
|
|
20241022,174200,18835110,8930,8930,8930,8930,0
|
|
20241022,174100,18835110,8930,8930,8930,8930,0
|
|
20241022,174000,18835110,8930,8930,8930,8930,0
|
|
20241022,173900,18835110,8930,8930,8930,8930,0
|
|
20241022,173800,18835110,8930,8930,8930,8930,0
|
|
20241022,173700,18835110,8930,8930,8930,8930,8
|
|
20241022,173600,18835110,8930,8930,8930,8930,0
|
|
20241022,173500,18835110,8930,8930,8930,8930,0
|
|
20241022,173400,18835110,8930,8930,8930,8930,0
|
|
20241022,173300,18835110,8930,8930,8930,8930,0
|
|
20241022,173200,18835110,8930,8930,8930,8930,0
|
|
20241022,173100,18835110,8930,8930,8930,8930,0
|
|
20241022,173000,18835110,8930,8930,8930,8930,0
|
|
20241022,172900,18835110,8930,8930,8930,8930,0
|
|
20241022,172800,18835110,8930,8930,8930,8930,0
|
|
20241022,172700,18835110,8930,8930,8930,8930,0
|
|
20241022,172600,18835110,8930,8930,8930,8930,0
|
|
20241022,172500,18835110,8930,8930,8930,8930,0
|
|
20241022,172400,18835110,8930,8930,8930,8930,0
|
|
20241022,172300,18835110,8930,8930,8930,8930,0
|
|
20241022,172200,18835110,8930,8930,8930,8930,0
|
|
20241022,172100,18835110,8930,8930,8930,8930,0
|
|
20241022,172000,18835110,8930,8930,8930,8930,0
|
|
20241022,171900,18835110,8930,8930,8930,8930,0
|
|
20241022,171800,18835110,8930,8930,8930,8930,0
|
|
20241022,171700,18835110,8930,8930,8930,8930,0
|
|
20241022,171600,18835110,8930,8930,8930,8930,0
|
|
20241022,171500,18835110,8930,8930,8930,8930,0
|
|
20241022,171400,18835110,8930,8930,8930,8930,0
|
|
20241022,171300,18835110,8930,8930,8930,8930,0
|
|
20241022,171200,18835110,8930,8930,8930,8930,0
|
|
20241022,171100,18835110,8930,8930,8930,8930,0
|
|
20241022,171000,18835110,8930,8930,8930,8930,0
|
|
20241022,170900,18835110,8930,8930,8930,8930,0
|
|
20241022,170800,18835110,8930,8930,8930,8930,0
|
|
20241022,170700,18835110,8930,8930,8930,8930,8
|
|
20241022,170600,18835110,8930,8930,8930,8930,0
|
|
20241022,170500,18835110,8930,8930,8930,8930,0
|
|
20241022,170400,18835110,8930,8930,8930,8930,0
|
|
20241022,170300,18835110,8930,8930,8930,8930,0
|
|
20241022,170200,18835110,8930,8930,8930,8930,0
|
|
20241022,170100,18835110,8930,8930,8930,8930,0
|
|
20241022,170000,18835110,8930,8930,8930,8930,0
|
|
20241022,165900,18835110,8930,8930,8930,8930,0
|
|
20241022,165800,18835110,8930,8930,8930,8930,0
|
|
20241022,165700,18835110,8930,8930,8930,8930,0
|
|
20241022,165600,18835110,8930,8930,8930,8930,0
|
|
20241022,165500,18835110,8930,8930,8930,8930,0
|
|
20241022,165400,18835110,8930,8930,8930,8930,0
|
|
20241022,165300,18835110,8930,8930,8930,8930,0
|
|
20241022,165200,18835110,8930,8930,8930,8930,0
|
|
20241022,165100,18835110,8930,8930,8930,8930,0
|
|
20241022,165000,18835110,8930,8930,8930,8930,0
|
|
20241022,164900,18835110,8930,8930,8930,8930,0
|
|
20241022,164800,18835110,8930,8930,8930,8930,0
|
|
20241022,164700,18835110,8930,8930,8930,8930,0
|
|
20241022,164600,18835110,8930,8930,8930,8930,0
|
|
20241022,164500,18835110,8930,8930,8930,8930,0
|
|
20241022,164400,18835110,8930,8930,8930,8930,0
|
|
20241022,164300,18835110,8930,8930,8930,8930,0
|
|
20241022,164200,18835110,8930,8930,8930,8930,0
|
|
20241022,164100,18835110,8930,8930,8930,8930,0
|
|
20241022,164000,18835110,8930,8930,8930,8930,0
|
|
20241022,163900,18835110,8930,8930,8930,8930,0
|
|
20241022,163800,18835110,8930,8930,8930,8930,0
|
|
20241022,163700,18835110,8930,8930,8930,8930,8
|
|
20241022,163600,18835110,8930,8930,8930,8930,0
|
|
20241022,163500,18835110,8930,8930,8930,8930,0
|
|
20241022,163400,18835110,8930,8930,8930,8930,0
|
|
20241022,163300,18835110,8930,8930,8930,8930,0
|
|
20241022,163200,18835110,8930,8930,8930,8930,0
|
|
20241022,163100,18835110,8930,8930,8930,8930,0
|
|
20241022,163000,18835110,8930,8930,8930,8930,0
|
|
20241022,162900,18835110,8930,8930,8930,8930,0
|
|
20241022,162800,18835110,8930,8930,8930,8930,0
|
|
20241022,162700,18835110,8930,8930,8930,8930,0
|
|
20241022,162600,18835110,8930,8930,8930,8930,0
|
|
20241022,162500,18835110,8930,8930,8930,8930,0
|
|
20241022,162400,18835110,8930,8930,8930,8930,0
|
|
20241022,162300,18835110,8930,8930,8930,8930,0
|
|
20241022,162200,18835110,8930,8930,8930,8930,0
|
|
20241022,162100,18835110,8930,8930,8930,8930,0
|
|
20241022,162000,18835110,8930,8930,8930,8930,0
|
|
20241022,161900,18835110,8930,8930,8930,8930,0
|
|
20241022,161800,18835110,8930,8930,8930,8930,0
|
|
20241022,161700,18835110,8930,8930,8930,8930,0
|
|
20241022,161600,18835110,8930,8930,8930,8930,0
|
|
20241022,161500,18835110,8930,8930,8930,8930,0
|
|
20241022,161400,18835110,8930,8930,8930,8930,0
|
|
20241022,161300,18835110,8930,8930,8930,8930,0
|
|
20241022,161200,18835110,8930,8930,8930,8930,0
|
|
20241022,161100,18835110,8930,8930,8930,8930,0
|
|
20241022,161000,18835110,8930,8930,8930,8930,0
|
|
20241022,160900,18835110,8930,8930,8930,8930,0
|
|
20241022,160800,18835110,8930,8930,8930,8930,0
|
|
20241022,160700,18835110,8930,8930,8930,8930,8
|
|
20241022,160600,18835110,8930,8930,8930,8930,0
|
|
20241022,160500,18835110,8930,8930,8930,8930,0
|
|
20241022,160400,18835110,8930,8930,8930,8930,0
|
|
20241022,160300,18835110,8930,8930,8930,8930,0
|
|
20241022,160200,18835110,8930,8930,8930,8930,0
|
|
20241022,160100,18835110,8930,8930,8930,8930,0
|
|
20241022,160000,18835110,8930,8930,8930,8930,0
|
|
20241022,155900,18835110,8930,8930,8930,8930,0
|
|
20241022,155800,18835110,8930,8930,8930,8930,0
|
|
20241022,155700,18835110,8930,8930,8930,8930,0
|
|
20241022,155600,18835110,8930,8930,8930,8930,0
|
|
20241022,155500,18835110,8930,8930,8930,8930,0
|
|
20241022,155400,18835110,8930,8930,8930,8930,0
|
|
20241022,155300,18835110,8930,8930,8930,8930,0
|
|
20241022,155200,18835110,8930,8930,8930,8930,0
|
|
20241022,155100,18835110,8930,8930,8930,8930,0
|
|
20241022,155000,18835110,8930,8930,8930,8930,0
|
|
20241022,154900,18835110,8930,8930,8930,8930,0
|
|
20241022,154800,18835110,8930,8930,8930,8930,0
|
|
20241022,154700,18835110,8930,8930,8930,8930,0
|
|
20241022,154600,18835110,8930,8930,8930,8930,0
|
|
20241022,154500,18835110,8930,8930,8930,8930,0
|
|
20241022,154400,18835110,8930,8930,8930,8930,0
|
|
20241022,154300,18835110,8930,8930,8930,8930,0
|
|
20241022,154200,18835110,8930,8930,8930,8930,0
|
|
20241022,154100,18835110,8930,8930,8930,8930,0
|
|
20241022,154000,18835110,8930,8930,8930,8930,0
|
|
20241022,153900,18835110,8930,8930,8930,8930,0
|
|
20241022,153800,18835110,8930,8930,8930,8930,0
|
|
20241022,153700,18835110,8930,8930,8930,8930,8
|
|
20241022,153600,18835110,8930,8930,8930,8930,0
|
|
20241022,153500,18835110,8930,8930,8930,8930,0
|
|
20241022,153400,18835110,8930,8930,8930,8930,0
|
|
20241022,153300,18835110,8930,8930,8930,8930,0
|
|
20241022,153200,18835110,8930,8930,8930,8930,0
|
|
20241022,153100,18835110,8930,8930,8930,8930,0
|
|
20241022,153000,18835110,8930,8930,8930,8930,8
|
|
20241022,152900,18763670,8920,8920,8920,8920,0
|
|
20241022,152800,18763670,8920,8920,8920,8920,0
|
|
20241022,152700,18763670,8920,8920,8920,8920,0
|
|
20241022,152600,18763670,8920,8920,8920,8920,0
|
|
20241022,152500,18763670,8920,8920,8920,8920,0
|
|
20241022,152400,18763670,8920,8920,8920,8920,0
|
|
20241022,152300,18763670,8920,8920,8920,8920,0
|
|
20241022,152200,18763670,8920,8920,8920,8920,0
|
|
20241022,152100,18763670,8920,8920,8920,8920,0
|
|
20241022,152000,18763670,8920,8920,8920,8920,0
|
|
20241022,151900,18763670,8920,8920,8920,8920,0
|
|
20241022,151800,18763670,8920,8920,8920,8920,1
|
|
20241022,151700,18754750,8910,8910,8910,8910,0
|
|
20241022,151600,18754750,8910,8910,8910,8910,0
|
|
20241022,151500,18754750,8910,8910,8910,8910,0
|
|
20241022,151400,18754750,8910,8900,8910,8900,350
|
|
20241022,151300,15639610,8890,8890,8890,8890,0
|
|
20241022,151200,15639610,8890,8890,8890,8890,0
|
|
20241022,151100,15639610,8890,8890,8890,8890,0
|
|
20241022,151000,15639610,8890,8890,8890,8890,0
|
|
20241022,150900,15639610,8890,8890,8890,8890,0
|
|
20241022,150800,15639610,8890,8890,8890,8890,0
|
|
20241022,150700,15639610,8890,8890,8890,8890,1
|
|
20241022,150600,15630720,8900,8900,8900,8900,0
|
|
20241022,150500,15630720,8900,8900,8900,8900,5
|
|
20241022,150400,15586220,8890,8890,8890,8890,0
|
|
20241022,150300,15586220,8890,8890,8890,8890,0
|
|
20241022,150200,15586220,8890,8890,8890,8890,0
|
|
20241022,150100,15586220,8890,8890,8890,8890,0
|
|
20241022,150000,15586220,8890,8890,8890,8890,0
|
|
20241022,145900,15586220,8890,8890,8890,8890,0
|
|
20241022,145800,15586220,8890,8890,8890,8890,0
|
|
20241022,145700,15586220,8890,8890,8890,8890,1
|
|
20241022,145600,15577330,8890,8890,8890,8890,0
|
|
20241022,145500,15577330,8890,8890,8890,8890,0
|
|
20241022,145400,15577330,8890,8890,8890,8890,0
|
|
20241022,145300,15577330,8890,8890,8890,8890,0
|
|
20241022,145200,15577330,8890,8890,8890,8890,0
|
|
20241022,145100,15577330,8890,8890,8890,8890,0
|
|
20241022,145000,15577330,8890,8890,8890,8890,0
|
|
20241022,144900,15577330,8890,8890,8890,8890,0
|
|
20241022,144800,15577330,8890,8890,8890,8890,0
|
|
20241022,144700,15577330,8890,8890,8890,8890,0
|
|
20241022,144600,15577330,8890,8890,8890,8890,0
|
|
20241022,144500,15577330,8890,8890,8890,8890,0
|
|
20241022,144400,15577330,8890,8890,8890,8890,0
|
|
20241022,144300,15577330,8890,8890,8890,8890,0
|
|
20241022,144200,15577330,8890,8890,8890,8890,0
|
|
20241022,144100,15577330,8890,8890,8890,8890,0
|
|
20241022,144000,15577330,8890,8890,8890,8890,0
|
|
20241022,143900,15577330,8890,8890,8890,8890,0
|
|
20241022,143800,15577330,8890,8890,8890,8890,0
|
|
20241022,143700,15577330,8890,8890,8890,8890,0
|
|
20241022,143600,15577330,8890,8890,8890,8890,0
|
|
20241022,143500,15577330,8890,8890,8890,8890,0
|
|
20241022,143400,15577330,8890,8890,8890,8890,0
|
|
20241022,143300,15577330,8890,8890,8890,8890,0
|
|
20241022,143200,15577330,8890,8890,8890,8890,0
|
|
20241022,143100,15577330,8890,8890,8890,8890,0
|
|
20241022,143000,15577330,8890,8890,8890,8890,0
|
|
20241022,142900,15577330,8890,8890,8890,8890,0
|
|
20241022,142800,15577330,8890,8890,8890,8890,0
|
|
20241022,142700,15577330,8890,8890,8890,8890,100
|
|
20241022,142600,14688330,8900,8900,8900,8900,0
|
|
20241022,142500,14688330,8900,8900,8900,8900,0
|
|
20241022,142400,14688330,8900,8900,8900,8900,0
|
|
20241022,142300,14688330,8900,8900,8900,8900,0
|
|
20241022,142200,14688330,8900,8900,8900,8900,0
|
|
20241022,142100,14688330,8900,8900,8900,8900,0
|
|
20241022,142000,14688330,8900,8900,8900,8900,0
|
|
20241022,141900,14688330,8900,8900,8900,8900,0
|
|
20241022,141800,14688330,8900,8900,8900,8900,0
|
|
20241022,141700,14688330,8900,8900,8900,8900,0
|
|
20241022,141600,14688330,8900,8900,8900,8900,0
|
|
20241022,141500,14688330,8900,8900,8900,8900,0
|
|
20241022,141400,14688330,8900,8900,8900,8900,0
|
|
20241022,141300,14688330,8900,8900,8900,8900,0
|
|
20241022,141200,14688330,8900,8900,8900,8900,0
|
|
20241022,141100,14688330,8900,8900,8900,8900,0
|
|
20241022,141000,14688330,8900,8900,8900,8900,0
|
|
20241022,140900,14688330,8900,8900,8900,8900,0
|
|
20241022,140800,14688330,8900,8900,8900,8900,0
|
|
20241022,140700,14688330,8900,8900,8900,8900,0
|
|
20241022,140600,14688330,8900,8900,8900,8900,0
|
|
20241022,140500,14688330,8900,8900,8900,8900,0
|
|
20241022,140400,14688330,8900,8900,8900,8900,2
|
|
20241022,140300,14670530,8900,8900,8900,8900,0
|
|
20241022,140200,14670530,8900,8900,8900,8900,0
|
|
20241022,140100,14670530,8900,8900,8900,8900,0
|
|
20241022,140000,14670530,8900,8900,8900,8900,0
|
|
20241022,135900,14670530,8900,8900,8900,8900,0
|
|
20241022,135800,14670530,8900,8900,8900,8900,0
|
|
20241022,135700,14670530,8900,8900,8900,8900,0
|
|
20241022,135600,14670530,8900,8900,8900,8900,0
|
|
20241022,135500,14670530,8900,8900,8900,8900,0
|
|
20241022,135400,14670530,8900,8900,8900,8900,0
|
|
20241022,135300,14670530,8900,8900,8900,8900,0
|
|
20241022,135200,14670530,8900,8900,8900,8900,0
|
|
20241022,135100,14670530,8900,8900,8900,8900,0
|
|
20241022,135000,14670530,8900,8900,8900,8900,0
|
|
20241022,134900,14670530,8900,8900,8900,8900,0
|
|
20241022,134800,14670530,8900,8900,8900,8900,0
|
|
20241022,134700,14670530,8900,8900,8900,8900,0
|
|
20241022,134600,14670530,8900,8900,8900,8900,0
|
|
20241022,134500,14670530,8900,8900,8900,8900,0
|
|
20241022,134400,14670530,8900,8900,8900,8900,0
|
|
20241022,134300,14670530,8900,8900,8900,8900,0
|
|
20241022,134200,14670530,8900,8900,8900,8900,0
|
|
20241022,134100,14670530,8900,8900,8900,8900,0
|
|
20241022,134000,14670530,8900,8900,8900,8900,0
|
|
20241022,133900,14670530,8900,8900,8900,8900,0
|
|
20241022,133800,14670530,8900,8900,8900,8900,0
|
|
20241022,133700,14670530,8900,8900,8900,8900,0
|
|
20241022,133600,14670530,8900,8900,8900,8900,0
|
|
20241022,133500,14670530,8900,8900,8900,8900,0
|
|
20241022,133400,14670530,8900,8900,8900,8900,0
|
|
20241022,133300,14670530,8900,8900,8900,8900,0
|
|
20241022,133200,14670530,8900,8900,8900,8900,0
|
|
20241022,133100,14670530,8900,8900,8900,8900,0
|
|
20241022,133000,14670530,8900,8900,8900,8900,0
|
|
20241022,132900,14670530,8900,8900,8900,8900,0
|
|
20241022,132800,14670530,8900,8900,8900,8900,0
|
|
20241022,132700,14670530,8900,8900,8900,8900,0
|
|
20241022,132600,14670530,8900,8900,8900,8900,0
|
|
20241022,132500,14670530,8900,8900,8900,8900,0
|
|
20241022,132400,14670530,8900,8900,8900,8900,0
|
|
20241022,132300,14670530,8900,8900,8900,8900,0
|
|
20241022,132200,14670530,8900,8900,8900,8900,0
|
|
20241022,132100,14670530,8900,8900,8900,8900,0
|
|
20241022,132000,14670530,8900,8900,8900,8900,0
|
|
20241022,131900,14670530,8900,8900,8900,8900,0
|
|
20241022,131800,14670530,8900,8900,8900,8900,0
|
|
20241022,131700,14670530,8900,8900,8900,8900,0
|
|
20241022,131600,14670530,8900,8900,8900,8900,0
|
|
20241022,131500,14670530,8900,8900,8900,8900,0
|
|
20241022,131400,14670530,8900,8900,8900,8900,0
|
|
20241022,131300,14670530,8900,8900,8900,8900,0
|
|
20241022,131200,14670530,8900,8900,8900,8900,0
|
|
20241022,131100,14670530,8900,8900,8900,8900,0
|
|
20241022,131000,14670530,8900,8900,8900,8900,10
|
|
20241022,130900,14581530,8900,8900,8900,8900,0
|
|
20241022,130800,14581530,8900,8900,8900,8900,0
|
|
20241022,130700,14581530,8900,8900,8900,8900,0
|
|
20241022,130600,14581530,8900,8900,8900,8900,0
|
|
20241022,130500,14581530,8900,8900,8900,8900,0
|
|
20241022,130400,14581530,8900,8900,8900,8900,0
|
|
20241022,130300,14581530,8900,8900,8900,8900,4
|
|
20241022,130200,14545930,8900,8900,8900,8900,0
|
|
20241022,130100,14545930,8900,8900,8900,8900,0
|
|
20241022,130000,14545930,8900,8900,8900,8900,0
|
|
20241022,125900,14545930,8900,8900,8900,8900,0
|
|
20241022,125800,14545930,8900,8900,8900,8900,0
|
|
20241022,125700,14545930,8900,8900,8900,8900,0
|
|
20241022,125600,14545930,8900,8900,8900,8900,0
|
|
20241022,125500,14545930,8900,8900,8900,8900,0
|
|
20241022,125400,14545930,8900,8900,8900,8900,0
|
|
20241022,125300,14545930,8900,8900,8900,8900,0
|
|
20241022,125200,14545930,8900,8900,8900,8900,0
|
|
20241022,125100,14545930,8900,8900,8900,8900,0
|
|
20241022,125000,14545930,8900,8900,8900,8900,0
|
|
20241022,124900,14545930,8900,8900,8900,8900,0
|
|
20241022,124800,14545930,8900,8900,8900,8900,0
|
|
20241022,124700,14545930,8900,8900,8900,8900,0
|
|
20241022,124600,14545930,8900,8900,8900,8900,0
|
|
20241022,124500,14545930,8900,8900,8900,8900,0
|
|
20241022,124400,14545930,8900,8900,8900,8900,0
|
|
20241022,124300,14545930,8900,8900,8900,8900,0
|
|
20241022,124200,14545930,8900,8900,8900,8900,0
|
|
20241022,124100,14545930,8900,8900,8900,8900,0
|
|
20241022,124000,14545930,8900,8900,8900,8900,0
|
|
20241022,123900,14545930,8900,8900,8900,8900,0
|
|
20241022,123800,14545930,8900,8900,8900,8900,0
|
|
20241022,123700,14545930,8900,8900,8900,8900,0
|
|
20241022,123600,14545930,8900,8900,8900,8900,0
|
|
20241022,123500,14545930,8900,8900,8900,8900,0
|
|
20241022,123400,14545930,8900,8900,8900,8900,0
|
|
20241022,123300,14545930,8900,8900,8900,8900,0
|
|
20241022,123200,14545930,8900,8900,8900,8900,0
|
|
20241022,123100,14545930,8900,8900,8900,8900,0
|
|
20241022,123000,14545930,8900,8900,8900,8900,0
|
|
20241022,122900,14545930,8900,8900,8900,8900,0
|
|
20241022,122800,14545930,8900,8900,8900,8900,0
|
|
20241022,122700,14545930,8900,8900,8900,8900,0
|
|
20241022,122600,14545930,8900,8900,8900,8900,0
|
|
20241022,122500,14545930,8900,8900,8900,8900,0
|
|
20241022,122400,14545930,8900,8900,8900,8900,0
|
|
20241022,122300,14545930,8900,8900,8900,8900,0
|
|
20241022,122200,14545930,8900,8900,8900,8900,0
|
|
20241022,122100,14545930,8900,8900,8900,8900,0
|
|
20241022,122000,14545930,8900,8900,8900,8900,0
|
|
20241022,121900,14545930,8900,8900,8900,8900,0
|
|
20241022,121800,14545930,8900,8900,8900,8900,0
|
|
20241022,121700,14545930,8900,8900,8900,8900,0
|
|
20241022,121600,14545930,8900,8900,8900,8900,0
|
|
20241022,121500,14545930,8900,8900,8900,8900,0
|
|
20241022,121400,14545930,8900,8900,8900,8900,1
|
|
20241022,121300,14537030,8900,8900,8900,8900,0
|
|
20241022,121200,14537030,8900,8900,8900,8900,0
|
|
20241022,121100,14537030,8900,8900,8900,8900,0
|
|
20241022,121000,14537030,8900,8900,8900,8900,0
|
|
20241022,120900,14537030,8900,8900,8900,8900,0
|
|
20241022,120800,14537030,8900,8900,8900,8900,0
|
|
20241022,120700,14537030,8900,8900,8900,8900,0
|
|
20241022,120600,14537030,8900,8900,8900,8900,0
|
|
20241022,120500,14537030,8900,8900,8900,8900,0
|
|
20241022,120400,14537030,8900,8900,8900,8900,0
|
|
20241022,120300,14537030,8900,8900,8900,8900,0
|
|
20241022,120200,14537030,8900,8900,8900,8900,0
|
|
20241022,120100,14537030,8900,8900,8900,8900,0
|
|
20241022,120000,14537030,8900,8900,8900,8900,0
|
|
20241022,115900,14537030,8900,8900,8900,8900,0
|
|
20241022,115800,14537030,8900,8900,8900,8900,0
|
|
20241022,115700,14537030,8900,8900,8900,8900,0
|
|
20241022,115600,14537030,8900,8900,8900,8900,0
|
|
20241022,115500,14537030,8900,8900,8900,8900,0
|
|
20241022,115400,14537030,8900,8900,8900,8900,0
|
|
20241022,115300,14537030,8900,8900,8900,8900,0
|
|
20241022,115200,14537030,8900,8900,8900,8900,0
|
|
20241022,115100,14537030,8900,8900,8900,8900,1
|
|
20241022,115000,14528130,8900,8900,8900,8900,0
|
|
20241022,114900,14528130,8900,8900,8900,8900,7
|
|
20241022,114800,14465830,8900,8900,8900,8900,0
|
|
20241022,114700,14465830,8900,8900,8900,8900,0
|
|
20241022,114600,14465830,8900,8900,8900,8900,0
|
|
20241022,114500,14465830,8900,8900,8900,8900,0
|
|
20241022,114400,14465830,8900,8900,8900,8900,0
|
|
20241022,114300,14465830,8900,8900,8900,8900,0
|
|
20241022,114200,14465830,8900,8900,8900,8900,0
|
|
20241022,114100,14465830,8900,8900,8900,8900,0
|
|
20241022,114000,14465830,8900,8900,8900,8900,0
|
|
20241022,113900,14465830,8900,8900,8900,8900,0
|
|
20241022,113800,14465830,8900,8900,8900,8900,0
|
|
20241022,113700,14465830,8900,8900,8900,8900,0
|
|
20241022,113600,14465830,8900,8900,8900,8900,0
|
|
20241022,113500,14465830,8900,8900,8900,8900,0
|
|
20241022,113400,14465830,8900,8900,8900,8900,0
|
|
20241022,113300,14465830,8900,8900,8900,8900,0
|
|
20241022,113200,14465830,8900,8900,8900,8900,0
|
|
20241022,113100,14465830,8900,8900,8900,8900,0
|
|
20241022,113000,14465830,8900,8900,8900,8900,0
|
|
20241022,112900,14465830,8900,8900,8900,8900,0
|
|
20241022,112800,14465830,8900,8900,8900,8900,0
|
|
20241022,112700,14465830,8900,8900,8900,8900,1
|
|
20241022,112600,14456930,8900,8900,8900,8900,0
|
|
20241022,112500,14456930,8900,8900,8900,8900,1
|
|
20241022,112400,14448030,8900,8900,8900,8900,0
|
|
20241022,112300,14448030,8900,8900,8900,8900,0
|
|
20241022,112200,14448030,8900,8900,8900,8900,0
|
|
20241022,112100,14448030,8900,8900,8900,8900,0
|
|
20241022,112000,14448030,8900,8900,8900,8900,0
|
|
20241022,111900,14448030,8900,8900,8900,8900,0
|
|
20241022,111800,14448030,8900,8900,8900,8900,0
|
|
20241022,111700,14448030,8900,8900,8900,8900,0
|
|
20241022,111600,14448030,8900,8900,8900,8900,1
|
|
20241022,111500,14439130,8900,8900,8900,8900,0
|
|
20241022,111400,14439130,8900,8900,8900,8900,0
|
|
20241022,111300,14439130,8900,8900,8900,8900,0
|
|
20241022,111200,14439130,8900,8900,8900,8900,0
|
|
20241022,111100,14439130,8900,8900,8900,8900,0
|
|
20241022,111000,14439130,8900,8900,8900,8900,0
|
|
20241022,110900,14439130,8900,8900,8900,8900,0
|
|
20241022,110800,14439130,8900,8900,8900,8900,0
|
|
20241022,110700,14439130,8900,8900,8900,8900,0
|
|
20241022,110600,14439130,8900,8900,8900,8900,0
|
|
20241022,110500,14439130,8900,8900,8900,8900,31
|
|
20241022,110400,14163230,8900,8900,8900,8900,0
|
|
20241022,110300,14163230,8900,8900,8900,8900,0
|
|
20241022,110200,14163230,8900,8900,8900,8900,1
|
|
20241022,110100,14154330,8890,8890,8890,8890,0
|
|
20241022,110000,14154330,8890,8890,8890,8890,0
|
|
20241022,105900,14154330,8890,8890,8890,8890,0
|
|
20241022,105800,14154330,8890,8890,8890,8890,0
|
|
20241022,105700,14154330,8890,8890,8890,8890,0
|
|
20241022,105600,14154330,8890,8890,8890,8890,2
|
|
20241022,105500,14136550,8910,8910,8910,8910,0
|
|
20241022,105400,14136550,8910,8910,8910,8910,0
|
|
20241022,105300,14136550,8910,8910,8910,8910,2
|
|
20241022,105200,14118730,8910,8910,8910,8910,0
|
|
20241022,105100,14118730,8910,8910,8910,8910,0
|
|
20241022,105000,14118730,8910,8910,8910,8910,0
|
|
20241022,104900,14118730,8910,8910,8910,8910,0
|
|
20241022,104800,14118730,8910,8910,8910,8910,0
|
|
20241022,104700,14118730,8910,8910,8910,8910,0
|
|
20241022,104600,14118730,8910,8910,8910,8910,0
|
|
20241022,104500,14118730,8910,8910,8910,8910,0
|
|
20241022,104400,14118730,8910,8910,8910,8910,0
|
|
20241022,104300,14118730,8910,8910,8910,8910,0
|
|
20241022,104200,14118730,8910,8910,8910,8910,0
|
|
20241022,104100,14118730,8910,8910,8910,8910,0
|
|
20241022,104000,14118730,8910,8910,8910,8910,40
|
|
20241022,103900,13762330,8890,8890,8890,8890,0
|
|
20241022,103800,13762330,8890,8890,8890,8890,0
|
|
20241022,103700,13762330,8890,8890,8890,8890,0
|
|
20241022,103600,13762330,8890,8890,8890,8890,0
|
|
20241022,103500,13762330,8890,8890,8890,8890,0
|
|
20241022,103400,13762330,8890,8890,8890,8890,0
|
|
20241022,103300,13762330,8890,8890,8890,8890,0
|
|
20241022,103200,13762330,8890,8890,8890,8890,0
|
|
20241022,103100,13762330,8890,8890,8890,8890,0
|
|
20241022,103000,13762330,8890,8890,8890,8890,0
|
|
20241022,102900,13762330,8890,8890,8890,8890,0
|
|
20241022,102800,13762330,8890,8890,8890,8890,0
|
|
20241022,102700,13762330,8890,8890,8890,8890,0
|
|
20241022,102600,13762330,8890,8890,8890,8890,0
|
|
20241022,102500,13762330,8890,8890,8890,8890,0
|
|
20241022,102400,13762330,8890,8890,8890,8890,0
|
|
20241022,102300,13762330,8890,8890,8890,8890,0
|
|
20241022,102200,13762330,8890,8890,8890,8890,0
|
|
20241022,102100,13762330,8890,8890,8890,8890,243
|
|
20241022,102000,11602060,8880,8880,8880,8880,0
|
|
20241022,101900,11602060,8880,8880,8880,8880,0
|
|
20241022,101800,11602060,8880,8880,8880,8880,0
|
|
20241022,101700,11602060,8880,8880,8880,8880,0
|
|
20241022,101600,11602060,8880,8880,8880,8880,0
|
|
20241022,101500,11602060,8880,8880,8880,8880,0
|
|
20241022,101400,11602060,8880,8880,8880,8880,0
|
|
20241022,101300,11602060,8880,8880,8880,8880,0
|
|
20241022,101200,11602060,8880,8880,8880,8880,0
|
|
20241022,101100,11602060,8880,8880,8880,8880,0
|
|
20241022,101000,11602060,8880,8880,8880,8880,31
|
|
20241022,100900,11326780,8910,8910,8910,8910,100
|
|
20241022,100800,10435780,8910,8910,8910,8910,0
|
|
20241022,100700,10435780,8910,8910,8910,8910,42
|
|
20241022,100600,10061560,8910,8910,8910,8910,0
|
|
20241022,100500,10061560,8910,8910,8910,8910,0
|
|
20241022,100400,10061560,8910,8910,8910,8910,0
|
|
20241022,100300,10061560,8910,8910,8910,8910,0
|
|
20241022,100200,10061560,8910,8910,8910,8910,1
|
|
20241022,100100,10052650,8930,8930,8930,8930,0
|
|
20241022,100000,10052650,8930,8930,8930,8930,0
|
|
20241022,095900,10052650,8930,8930,8930,8930,0
|
|
20241022,095800,10052650,8930,8930,8930,8930,0
|
|
20241022,095700,10052650,8930,8930,8930,8930,0
|
|
20241022,095600,10052650,8930,8930,8930,8930,0
|
|
20241022,095500,10052650,8930,8930,8930,8930,0
|
|
20241022,095400,10052650,8930,8930,8930,8930,0
|
|
20241022,095300,10052650,8930,8930,8930,8930,0
|
|
20241022,095200,10052650,8930,8950,8950,8930,980
|
|
20241022,095100,1295690,9000,9000,9000,9000,0
|
|
20241022,095000,1295690,9000,9000,9000,9000,0
|
|
20241022,094900,1295690,9000,9000,9000,9000,0
|
|
20241022,094800,1295690,9000,9000,9000,9000,0
|
|
20241022,094700,1295690,9000,9000,9000,9000,0
|
|
20241022,094600,1295690,9000,9000,9000,9000,0
|
|
20241022,094500,1295690,9000,9000,9000,9000,0
|
|
20241022,094400,1295690,9000,9000,9000,9000,0
|
|
20241022,094300,1295690,9000,9000,9000,9000,0
|
|
20241022,094200,1295690,9000,9000,9000,9000,0
|
|
20241022,094100,1295690,9000,9000,9000,9000,0
|
|
20241022,094000,1295690,9000,9000,9000,9000,0
|
|
20241022,093900,1295690,9000,9000,9000,9000,0
|
|
20241022,093800,1295690,9000,9000,9000,9000,0
|
|
20241022,093700,1295690,9000,9000,9000,9000,0
|
|
20241022,093600,1295690,9000,9000,9000,9000,0
|
|
20241022,093500,1295690,9000,9000,9000,9000,0
|
|
20241022,093400,1295690,9000,9000,9000,9000,0
|
|
20241022,093300,1295690,9000,9000,9000,9000,0
|
|
20241022,093200,1295690,9000,9000,9000,9000,0
|
|
20241022,093100,1295690,9000,8970,9000,8970,4
|
|
20241022,093000,1259760,9000,9000,9000,9000,0
|
|
20241022,092900,1259760,9000,8950,9000,8950,84
|
|
20241022,092800,507910,8950,8950,8950,8950,0
|
|
20241022,092700,507910,8950,8950,8950,8950,0
|
|
20241022,092600,507910,8950,8950,8950,8950,0
|
|
20241022,092500,507910,8950,8950,8950,8950,0
|
|
20241022,092400,507910,8950,8950,8950,8950,0
|
|
20241022,092300,507910,8950,8950,8950,8950,0
|
|
20241022,092200,507910,8950,8950,8950,8950,0
|
|
20241022,092100,507910,8950,8950,8950,8950,0
|
|
20241022,092000,507910,8950,8950,8950,8950,0
|
|
20241022,091900,507910,8950,8910,8950,8910,2
|
|
20241022,091800,490050,8940,9000,9000,8910,3
|
|
20241022,091700,463200,8880,8880,8880,8880,0
|
|
20241022,091600,463200,8880,8880,8880,8880,0
|
|
20241022,091500,463200,8880,8880,8880,8880,0
|
|
20241022,091400,463200,8880,8880,8880,8880,0
|
|
20241022,091300,463200,8880,8880,8880,8880,0
|
|
20241022,091200,463200,8880,8880,8880,8880,0
|
|
20241022,091100,463200,8880,8880,8880,8880,0
|
|
20241022,091000,463200,8880,8880,8880,8880,29
|
|
20241022,090900,205680,8890,8890,8890,8890,11
|
|
20241022,090800,107890,9000,9000,9000,9000,0
|
|
20241022,090700,107890,9000,9000,9000,9000,0
|
|
20241022,090600,107890,9000,9000,9000,9000,10
|
|
20241022,090500,17890,9000,9000,9000,9000,0
|
|
20241022,090400,17890,9000,9000,9000,9000,0
|
|
20241022,090300,17890,9000,8890,9000,8890,2
|
|
20241022,090200,0,8910,8910,8910,8910,0
|
|
20241022,090100,0,8910,8910,8910,8910,0
|
|
20241022,090000,0,8910,8910,8910,8910,0
|