584 lines
32 KiB
CSV
584 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,184100,1419995000,595000,595000,595000,595000,3
|
|
20241023,184000,1419995000,595000,595000,595000,595000,0
|
|
20241023,183900,1419995000,595000,595000,595000,595000,0
|
|
20241023,183800,1419995000,595000,595000,595000,595000,0
|
|
20241023,183700,1419995000,595000,595000,595000,595000,0
|
|
20241023,183600,1419995000,595000,595000,595000,595000,0
|
|
20241023,183500,1419995000,595000,595000,595000,595000,0
|
|
20241023,183400,1419995000,595000,595000,595000,595000,0
|
|
20241023,183300,1419995000,595000,595000,595000,595000,0
|
|
20241023,183200,1419995000,595000,595000,595000,595000,0
|
|
20241023,183100,1419995000,595000,595000,595000,595000,0
|
|
20241023,183000,1419995000,595000,595000,595000,595000,0
|
|
20241023,182900,1419995000,595000,595000,595000,595000,0
|
|
20241023,182800,1419995000,595000,595000,595000,595000,0
|
|
20241023,182700,1419995000,595000,595000,595000,595000,0
|
|
20241023,182600,1419995000,595000,595000,595000,595000,0
|
|
20241023,182500,1419995000,595000,595000,595000,595000,0
|
|
20241023,182400,1419995000,595000,595000,595000,595000,0
|
|
20241023,182300,1419995000,595000,595000,595000,595000,0
|
|
20241023,182200,1419995000,595000,595000,595000,595000,0
|
|
20241023,182100,1419995000,595000,595000,595000,595000,0
|
|
20241023,182000,1419995000,595000,595000,595000,595000,0
|
|
20241023,181900,1419995000,595000,595000,595000,595000,0
|
|
20241023,181800,1419995000,595000,595000,595000,595000,0
|
|
20241023,181700,1419995000,595000,595000,595000,595000,0
|
|
20241023,181600,1419995000,595000,595000,595000,595000,0
|
|
20241023,181500,1419995000,595000,595000,595000,595000,0
|
|
20241023,181400,1419995000,595000,595000,595000,595000,0
|
|
20241023,181300,1419995000,595000,595000,595000,595000,0
|
|
20241023,181200,1419995000,595000,595000,595000,595000,0
|
|
20241023,181100,1419995000,595000,595000,595000,595000,3
|
|
20241023,181000,1419995000,595000,595000,595000,595000,0
|
|
20241023,180900,1419995000,595000,595000,595000,595000,0
|
|
20241023,180800,1419995000,595000,595000,595000,595000,0
|
|
20241023,180700,1419995000,595000,595000,595000,595000,0
|
|
20241023,180600,1419995000,595000,595000,595000,595000,0
|
|
20241023,180500,1419995000,595000,595000,595000,595000,0
|
|
20241023,180400,1419995000,595000,595000,595000,595000,0
|
|
20241023,180300,1419995000,595000,595000,595000,595000,0
|
|
20241023,180200,1419995000,595000,595000,595000,595000,0
|
|
20241023,180100,1419995000,595000,595000,595000,595000,0
|
|
20241023,180000,1419995000,595000,595000,595000,595000,0
|
|
20241023,175900,1419995000,595000,595000,595000,595000,0
|
|
20241023,175800,1419995000,595000,595000,595000,595000,0
|
|
20241023,175700,1419995000,595000,595000,595000,595000,0
|
|
20241023,175600,1419995000,595000,595000,595000,595000,0
|
|
20241023,175500,1419995000,595000,595000,595000,595000,0
|
|
20241023,175400,1419995000,595000,595000,595000,595000,0
|
|
20241023,175300,1419995000,595000,595000,595000,595000,0
|
|
20241023,175200,1419995000,595000,595000,595000,595000,0
|
|
20241023,175100,1419995000,595000,595000,595000,595000,0
|
|
20241023,175000,1419995000,595000,595000,595000,595000,0
|
|
20241023,174900,1419995000,595000,595000,595000,595000,0
|
|
20241023,174800,1419995000,595000,595000,595000,595000,0
|
|
20241023,174700,1419995000,595000,595000,595000,595000,0
|
|
20241023,174600,1419995000,595000,595000,595000,595000,0
|
|
20241023,174500,1419995000,595000,595000,595000,595000,0
|
|
20241023,174400,1419995000,595000,595000,595000,595000,0
|
|
20241023,174300,1419995000,595000,595000,595000,595000,0
|
|
20241023,174200,1419995000,595000,595000,595000,595000,0
|
|
20241023,174100,1419995000,595000,595000,595000,595000,3
|
|
20241023,174000,1419995000,595000,595000,595000,595000,0
|
|
20241023,173900,1419995000,595000,595000,595000,595000,0
|
|
20241023,173800,1419995000,595000,595000,595000,595000,0
|
|
20241023,173700,1419995000,595000,595000,595000,595000,0
|
|
20241023,173600,1419995000,595000,595000,595000,595000,0
|
|
20241023,173500,1419995000,595000,595000,595000,595000,0
|
|
20241023,173400,1419995000,595000,595000,595000,595000,0
|
|
20241023,173300,1419995000,595000,595000,595000,595000,0
|
|
20241023,173200,1419995000,595000,595000,595000,595000,0
|
|
20241023,173100,1419995000,595000,595000,595000,595000,0
|
|
20241023,173000,1419995000,595000,595000,595000,595000,0
|
|
20241023,172900,1419995000,595000,595000,595000,595000,0
|
|
20241023,172800,1419995000,595000,595000,595000,595000,0
|
|
20241023,172700,1419995000,595000,595000,595000,595000,0
|
|
20241023,172600,1419995000,595000,595000,595000,595000,0
|
|
20241023,172500,1419995000,595000,595000,595000,595000,0
|
|
20241023,172400,1419995000,595000,595000,595000,595000,0
|
|
20241023,172300,1419995000,595000,595000,595000,595000,0
|
|
20241023,172200,1419995000,595000,595000,595000,595000,0
|
|
20241023,172100,1419995000,595000,595000,595000,595000,0
|
|
20241023,172000,1419995000,595000,595000,595000,595000,0
|
|
20241023,171900,1419995000,595000,595000,595000,595000,0
|
|
20241023,171800,1419995000,595000,595000,595000,595000,0
|
|
20241023,171700,1419995000,595000,595000,595000,595000,0
|
|
20241023,171600,1419995000,595000,595000,595000,595000,0
|
|
20241023,171500,1419995000,595000,595000,595000,595000,0
|
|
20241023,171400,1419995000,595000,595000,595000,595000,0
|
|
20241023,171300,1419995000,595000,595000,595000,595000,0
|
|
20241023,171200,1419995000,595000,595000,595000,595000,0
|
|
20241023,171100,1419995000,595000,595000,595000,595000,3
|
|
20241023,171000,1419995000,595000,595000,595000,595000,0
|
|
20241023,170900,1419995000,595000,595000,595000,595000,0
|
|
20241023,170800,1419995000,595000,595000,595000,595000,0
|
|
20241023,170700,1419995000,595000,595000,595000,595000,0
|
|
20241023,170600,1419995000,595000,595000,595000,595000,0
|
|
20241023,170500,1419995000,595000,595000,595000,595000,0
|
|
20241023,170400,1419995000,595000,595000,595000,595000,0
|
|
20241023,170300,1419995000,595000,595000,595000,595000,0
|
|
20241023,170200,1419995000,595000,595000,595000,595000,0
|
|
20241023,170100,1419995000,595000,595000,595000,595000,0
|
|
20241023,170000,1419995000,595000,595000,595000,595000,0
|
|
20241023,165900,1419995000,595000,595000,595000,595000,0
|
|
20241023,165800,1419995000,595000,595000,595000,595000,0
|
|
20241023,165700,1419995000,595000,595000,595000,595000,0
|
|
20241023,165600,1419995000,595000,595000,595000,595000,0
|
|
20241023,165500,1419995000,595000,595000,595000,595000,0
|
|
20241023,165400,1419995000,595000,595000,595000,595000,0
|
|
20241023,165300,1419995000,595000,595000,595000,595000,0
|
|
20241023,165200,1419995000,595000,595000,595000,595000,0
|
|
20241023,165100,1419995000,595000,595000,595000,595000,0
|
|
20241023,165000,1419995000,595000,595000,595000,595000,0
|
|
20241023,164900,1419995000,595000,595000,595000,595000,0
|
|
20241023,164800,1419995000,595000,595000,595000,595000,0
|
|
20241023,164700,1419995000,595000,595000,595000,595000,0
|
|
20241023,164600,1419995000,595000,595000,595000,595000,0
|
|
20241023,164500,1419995000,595000,595000,595000,595000,0
|
|
20241023,164400,1419995000,595000,595000,595000,595000,0
|
|
20241023,164300,1419995000,595000,595000,595000,595000,0
|
|
20241023,164200,1419995000,595000,595000,595000,595000,0
|
|
20241023,164100,1419995000,595000,595000,595000,595000,3
|
|
20241023,164000,1419995000,595000,595000,595000,595000,0
|
|
20241023,163900,1419995000,595000,595000,595000,595000,0
|
|
20241023,163800,1419995000,595000,595000,595000,595000,0
|
|
20241023,163700,1419995000,595000,595000,595000,595000,0
|
|
20241023,163600,1419995000,595000,595000,595000,595000,0
|
|
20241023,163500,1419995000,595000,595000,595000,595000,0
|
|
20241023,163400,1419995000,595000,595000,595000,595000,0
|
|
20241023,163300,1419995000,595000,595000,595000,595000,0
|
|
20241023,163200,1419995000,595000,595000,595000,595000,0
|
|
20241023,163100,1419995000,595000,595000,595000,595000,0
|
|
20241023,163000,1419995000,595000,595000,595000,595000,0
|
|
20241023,162900,1419995000,595000,595000,595000,595000,0
|
|
20241023,162800,1419995000,595000,595000,595000,595000,0
|
|
20241023,162700,1419995000,595000,595000,595000,595000,0
|
|
20241023,162600,1419995000,595000,595000,595000,595000,0
|
|
20241023,162500,1419995000,595000,595000,595000,595000,0
|
|
20241023,162400,1419995000,595000,595000,595000,595000,0
|
|
20241023,162300,1419995000,595000,595000,595000,595000,0
|
|
20241023,162200,1419995000,595000,595000,595000,595000,0
|
|
20241023,162100,1419995000,595000,595000,595000,595000,0
|
|
20241023,162000,1419995000,595000,595000,595000,595000,0
|
|
20241023,161900,1419995000,595000,595000,595000,595000,0
|
|
20241023,161800,1419995000,595000,595000,595000,595000,0
|
|
20241023,161700,1419995000,595000,595000,595000,595000,0
|
|
20241023,161600,1419995000,595000,595000,595000,595000,0
|
|
20241023,161500,1419995000,595000,595000,595000,595000,0
|
|
20241023,161400,1419995000,595000,595000,595000,595000,0
|
|
20241023,161300,1419995000,595000,595000,595000,595000,0
|
|
20241023,161200,1419995000,595000,595000,595000,595000,0
|
|
20241023,161100,1419995000,595000,595000,595000,595000,3
|
|
20241023,161000,1419995000,595000,595000,595000,595000,0
|
|
20241023,160900,1419995000,595000,595000,595000,595000,0
|
|
20241023,160800,1419995000,595000,595000,595000,595000,0
|
|
20241023,160700,1419995000,595000,595000,595000,595000,0
|
|
20241023,160600,1419995000,595000,595000,595000,595000,0
|
|
20241023,160500,1419995000,595000,595000,595000,595000,0
|
|
20241023,160400,1419995000,595000,595000,595000,595000,0
|
|
20241023,160300,1419995000,595000,595000,595000,595000,0
|
|
20241023,160200,1419995000,595000,595000,595000,595000,0
|
|
20241023,160100,1419995000,595000,595000,595000,595000,0
|
|
20241023,160000,1419995000,595000,595000,595000,595000,0
|
|
20241023,155900,1419995000,595000,595000,595000,595000,0
|
|
20241023,155800,1419995000,595000,595000,595000,595000,0
|
|
20241023,155700,1419995000,595000,595000,595000,595000,0
|
|
20241023,155600,1419995000,595000,595000,595000,595000,0
|
|
20241023,155500,1419995000,595000,595000,595000,595000,0
|
|
20241023,155400,1419995000,595000,595000,595000,595000,0
|
|
20241023,155300,1419995000,595000,595000,595000,595000,0
|
|
20241023,155200,1419995000,595000,595000,595000,595000,0
|
|
20241023,155100,1419995000,595000,595000,595000,595000,0
|
|
20241023,155000,1419995000,595000,595000,595000,595000,0
|
|
20241023,154900,1419995000,595000,595000,595000,595000,0
|
|
20241023,154800,1419995000,595000,595000,595000,595000,0
|
|
20241023,154700,1419995000,595000,595000,595000,595000,0
|
|
20241023,154600,1419995000,595000,595000,595000,595000,0
|
|
20241023,154500,1419995000,595000,595000,595000,595000,0
|
|
20241023,154400,1419995000,595000,595000,595000,595000,0
|
|
20241023,154300,1419995000,595000,595000,595000,595000,0
|
|
20241023,154200,1419995000,595000,595000,595000,595000,0
|
|
20241023,154100,1419995000,595000,595000,595000,595000,3
|
|
20241023,154000,1419995000,595000,595000,595000,595000,0
|
|
20241023,153900,1419995000,595000,595000,595000,595000,0
|
|
20241023,153800,1419995000,595000,595000,595000,595000,0
|
|
20241023,153700,1419995000,595000,595000,595000,595000,0
|
|
20241023,153600,1419995000,595000,595000,595000,595000,0
|
|
20241023,153500,1419995000,595000,595000,595000,595000,0
|
|
20241023,153400,1419995000,595000,595000,595000,595000,0
|
|
20241023,153300,1419995000,595000,595000,595000,595000,0
|
|
20241023,153200,1419995000,595000,595000,595000,595000,0
|
|
20241023,153100,1419995000,595000,595000,595000,595000,0
|
|
20241023,153000,1419995000,595000,595000,595000,595000,3
|
|
20241023,152900,1418210000,594000,594000,594000,594000,0
|
|
20241023,152800,1418210000,594000,594000,594000,594000,0
|
|
20241023,152700,1418210000,594000,594000,594000,594000,0
|
|
20241023,152600,1418210000,594000,594000,594000,594000,0
|
|
20241023,152500,1418210000,594000,594000,594000,594000,0
|
|
20241023,152400,1418210000,594000,594000,594000,594000,0
|
|
20241023,152300,1418210000,594000,594000,594000,594000,0
|
|
20241023,152200,1418210000,594000,594000,594000,594000,0
|
|
20241023,152100,1418210000,594000,594000,594000,594000,0
|
|
20241023,152000,1418210000,594000,594000,594000,594000,0
|
|
20241023,151900,1418210000,594000,594000,594000,594000,0
|
|
20241023,151800,1418210000,594000,594000,594000,594000,0
|
|
20241023,151700,1418210000,594000,594000,594000,594000,0
|
|
20241023,151600,1418210000,594000,594000,594000,594000,0
|
|
20241023,151500,1418210000,594000,592000,594000,590000,44
|
|
20241023,151400,1392108000,592000,592000,592000,592000,0
|
|
20241023,151300,1392108000,592000,592000,592000,592000,0
|
|
20241023,151200,1392108000,592000,592000,592000,592000,0
|
|
20241023,151100,1392108000,592000,592000,592000,592000,0
|
|
20241023,151000,1392108000,592000,592000,592000,592000,15
|
|
20241023,150900,1383228000,591000,591000,591000,591000,0
|
|
20241023,150800,1383228000,591000,591000,591000,591000,0
|
|
20241023,150700,1383228000,591000,591000,591000,591000,0
|
|
20241023,150600,1383228000,591000,591000,591000,591000,0
|
|
20241023,150500,1383228000,591000,591000,591000,591000,0
|
|
20241023,150400,1383228000,591000,591000,591000,591000,10
|
|
20241023,150300,1377318000,590000,590000,590000,590000,0
|
|
20241023,150200,1377318000,590000,590000,590000,590000,0
|
|
20241023,150100,1377318000,590000,590000,590000,590000,0
|
|
20241023,150000,1377318000,590000,590000,590000,590000,0
|
|
20241023,145900,1377318000,590000,590000,590000,590000,10
|
|
20241023,145800,1371418000,590000,590000,590000,590000,0
|
|
20241023,145700,1371418000,590000,590000,590000,590000,0
|
|
20241023,145600,1371418000,590000,590000,590000,590000,0
|
|
20241023,145500,1371418000,590000,590000,590000,590000,0
|
|
20241023,145400,1371418000,590000,590000,590000,590000,0
|
|
20241023,145300,1371418000,590000,590000,590000,590000,0
|
|
20241023,145200,1371418000,590000,590000,590000,590000,0
|
|
20241023,145100,1371418000,590000,590000,590000,590000,38
|
|
20241023,145000,1348998000,591000,591000,591000,591000,2
|
|
20241023,144900,1347816000,591000,591000,591000,591000,2
|
|
20241023,144800,1346634000,591000,591000,591000,591000,2
|
|
20241023,144700,1345452000,591000,591000,591000,591000,4
|
|
20241023,144600,1343088000,591000,591000,591000,591000,2
|
|
20241023,144500,1341906000,591000,591000,591000,591000,2
|
|
20241023,144400,1340724000,591000,591000,591000,591000,4
|
|
20241023,144300,1338360000,591000,591000,591000,591000,2
|
|
20241023,144200,1337178000,591000,591000,591000,591000,2
|
|
20241023,144100,1335996000,591000,591000,591000,591000,4
|
|
20241023,144000,1333632000,591000,591000,591000,591000,2
|
|
20241023,143900,1332450000,591000,591000,591000,591000,4
|
|
20241023,143800,1330086000,591000,591000,591000,591000,2
|
|
20241023,143700,1328904000,591000,591000,591000,591000,2
|
|
20241023,143600,1327722000,591000,591000,591000,591000,3
|
|
20241023,143500,1325949000,591000,591000,591000,591000,4
|
|
20241023,143400,1323585000,591000,591000,591000,591000,2
|
|
20241023,143300,1322403000,591000,591000,591000,591000,4
|
|
20241023,143200,1320039000,591000,591000,591000,591000,2
|
|
20241023,143100,1318857000,591000,591000,591000,591000,3
|
|
20241023,143000,1317084000,591000,591000,591000,591000,4
|
|
20241023,142900,1314720000,591000,590000,591000,590000,4
|
|
20241023,142800,1312358000,590000,590000,590000,590000,2
|
|
20241023,142700,1311178000,590000,591000,591000,590000,20
|
|
20241023,142600,1299368000,590000,589000,590000,589000,41
|
|
20241023,142500,1275198000,588000,588000,588000,588000,0
|
|
20241023,142400,1275198000,588000,588000,588000,588000,0
|
|
20241023,142300,1275198000,588000,588000,588000,588000,0
|
|
20241023,142200,1275198000,588000,588000,588000,588000,0
|
|
20241023,142100,1275198000,588000,588000,588000,588000,0
|
|
20241023,142000,1275198000,588000,588000,588000,588000,0
|
|
20241023,141900,1275198000,588000,588000,588000,588000,0
|
|
20241023,141800,1275198000,588000,588000,588000,588000,0
|
|
20241023,141700,1275198000,588000,588000,588000,588000,5
|
|
20241023,141600,1272258000,588000,588000,588000,588000,0
|
|
20241023,141500,1272258000,588000,588000,588000,588000,5
|
|
20241023,141400,1269318000,588000,588000,588000,588000,3
|
|
20241023,141300,1267554000,588000,588000,588000,588000,9
|
|
20241023,141200,1262262000,588000,588000,588000,588000,4
|
|
20241023,141100,1259910000,587000,587000,587000,587000,0
|
|
20241023,141000,1259910000,587000,587000,587000,587000,0
|
|
20241023,140900,1259910000,587000,587000,587000,587000,0
|
|
20241023,140800,1259910000,587000,587000,587000,587000,0
|
|
20241023,140700,1259910000,587000,587000,587000,587000,0
|
|
20241023,140600,1259910000,587000,587000,587000,587000,0
|
|
20241023,140500,1259910000,587000,587000,587000,587000,0
|
|
20241023,140400,1259910000,587000,587000,587000,587000,2
|
|
20241023,140300,1258736000,587000,587000,587000,587000,0
|
|
20241023,140200,1258736000,587000,588000,588000,587000,13
|
|
20241023,140100,1251093000,588000,588000,588000,588000,7
|
|
20241023,140000,1246977000,588000,588000,588000,588000,0
|
|
20241023,135900,1246977000,588000,588000,588000,588000,1
|
|
20241023,135800,1246389000,588000,588000,588000,588000,4
|
|
20241023,135700,1244037000,588000,588000,588000,588000,5
|
|
20241023,135600,1241097000,587000,589000,589000,587000,21
|
|
20241023,135500,1228753000,589000,589000,589000,589000,3
|
|
20241023,135400,1226986000,589000,590000,590000,589000,96
|
|
20241023,135300,1170370000,590000,590000,590000,590000,8
|
|
20241023,135200,1165650000,590000,590000,590000,590000,0
|
|
20241023,135100,1165650000,590000,590000,590000,590000,6
|
|
20241023,135000,1162110000,590000,590000,590000,590000,9
|
|
20241023,134900,1156800000,590000,590000,590000,590000,0
|
|
20241023,134800,1156800000,590000,590000,590000,590000,0
|
|
20241023,134700,1156800000,590000,592000,592000,590000,52
|
|
20241023,134600,1126089000,591000,591000,591000,591000,0
|
|
20241023,134500,1126089000,591000,595000,595000,591000,620
|
|
20241023,134400,757390000,595000,595000,595000,595000,0
|
|
20241023,134300,757390000,595000,595000,595000,595000,0
|
|
20241023,134200,757390000,595000,595000,595000,595000,0
|
|
20241023,134100,757390000,595000,595000,595000,595000,0
|
|
20241023,134000,757390000,595000,595000,595000,595000,5
|
|
20241023,133900,754415000,596000,596000,596000,596000,0
|
|
20241023,133800,754415000,596000,596000,596000,596000,0
|
|
20241023,133700,754415000,596000,596000,596000,596000,0
|
|
20241023,133600,754415000,596000,596000,596000,596000,0
|
|
20241023,133500,754415000,596000,596000,596000,596000,0
|
|
20241023,133400,754415000,596000,596000,596000,596000,0
|
|
20241023,133300,754415000,596000,596000,596000,596000,0
|
|
20241023,133200,754415000,596000,596000,596000,596000,0
|
|
20241023,133100,754415000,596000,596000,596000,596000,0
|
|
20241023,133000,754415000,596000,596000,596000,596000,0
|
|
20241023,132900,754415000,596000,596000,596000,596000,0
|
|
20241023,132800,754415000,596000,596000,596000,596000,0
|
|
20241023,132700,754415000,596000,596000,596000,596000,0
|
|
20241023,132600,754415000,596000,596000,596000,596000,2
|
|
20241023,132500,753223000,595000,595000,595000,595000,0
|
|
20241023,132400,753223000,595000,595000,595000,595000,0
|
|
20241023,132300,753223000,595000,595000,595000,595000,0
|
|
20241023,132200,753223000,595000,595000,595000,595000,0
|
|
20241023,132100,753223000,595000,595000,595000,595000,0
|
|
20241023,132000,753223000,595000,595000,595000,595000,0
|
|
20241023,131900,753223000,595000,595000,595000,595000,10
|
|
20241023,131800,747273000,595000,595000,595000,595000,0
|
|
20241023,131700,747273000,595000,595000,595000,595000,0
|
|
20241023,131600,747273000,595000,595000,595000,595000,0
|
|
20241023,131500,747273000,595000,595000,595000,595000,0
|
|
20241023,131400,747273000,595000,595000,595000,595000,0
|
|
20241023,131300,747273000,595000,595000,595000,595000,0
|
|
20241023,131200,747273000,595000,595000,595000,595000,0
|
|
20241023,131100,747273000,595000,595000,595000,595000,0
|
|
20241023,131000,747273000,595000,595000,595000,595000,0
|
|
20241023,130900,747273000,595000,595000,595000,595000,0
|
|
20241023,130800,747273000,595000,595000,595000,595000,0
|
|
20241023,130700,747273000,595000,595000,595000,595000,0
|
|
20241023,130600,747273000,595000,595000,595000,595000,0
|
|
20241023,130500,747273000,595000,595000,595000,595000,0
|
|
20241023,130400,747273000,595000,595000,595000,595000,0
|
|
20241023,130300,747273000,595000,595000,595000,595000,10
|
|
20241023,130200,741323000,595000,595000,595000,595000,0
|
|
20241023,130100,741323000,595000,595000,595000,595000,0
|
|
20241023,130000,741323000,595000,595000,595000,595000,9
|
|
20241023,125900,735968000,595000,595000,595000,595000,0
|
|
20241023,125800,735968000,595000,595000,595000,595000,0
|
|
20241023,125700,735968000,595000,595000,595000,595000,0
|
|
20241023,125600,735968000,595000,595000,595000,595000,0
|
|
20241023,125500,735968000,595000,595000,595000,595000,0
|
|
20241023,125400,735968000,595000,595000,595000,595000,1
|
|
20241023,125300,735373000,595000,595000,595000,595000,0
|
|
20241023,125200,735373000,595000,595000,595000,595000,0
|
|
20241023,125100,735373000,595000,595000,595000,595000,0
|
|
20241023,125000,735373000,595000,595000,595000,595000,1
|
|
20241023,124900,734778000,595000,595000,595000,595000,0
|
|
20241023,124800,734778000,595000,595000,595000,595000,0
|
|
20241023,124700,734778000,595000,595000,595000,595000,0
|
|
20241023,124600,734778000,595000,595000,595000,595000,0
|
|
20241023,124500,734778000,595000,595000,595000,595000,0
|
|
20241023,124400,734778000,595000,595000,595000,595000,0
|
|
20241023,124300,734778000,595000,596000,596000,595000,12
|
|
20241023,124200,727631000,595000,595000,595000,595000,1
|
|
20241023,124100,727036000,595000,595000,595000,595000,5
|
|
20241023,124000,724061000,596000,596000,596000,596000,0
|
|
20241023,123900,724061000,596000,596000,596000,596000,0
|
|
20241023,123800,724061000,596000,596000,596000,596000,0
|
|
20241023,123700,724061000,596000,596000,596000,596000,0
|
|
20241023,123600,724061000,596000,596000,596000,596000,0
|
|
20241023,123500,724061000,596000,596000,596000,596000,0
|
|
20241023,123400,724061000,596000,596000,596000,596000,0
|
|
20241023,123300,724061000,596000,596000,596000,596000,0
|
|
20241023,123200,724061000,596000,596000,596000,596000,6
|
|
20241023,123100,720485000,595000,595000,595000,595000,0
|
|
20241023,123000,720485000,595000,595000,595000,595000,0
|
|
20241023,122900,720485000,595000,595000,595000,595000,0
|
|
20241023,122800,720485000,595000,595000,595000,595000,0
|
|
20241023,122700,720485000,595000,595000,595000,595000,0
|
|
20241023,122600,720485000,595000,595000,595000,595000,0
|
|
20241023,122500,720485000,595000,595000,595000,595000,0
|
|
20241023,122400,720485000,595000,595000,595000,595000,0
|
|
20241023,122300,720485000,595000,595000,595000,595000,2
|
|
20241023,122200,719295000,596000,596000,596000,596000,0
|
|
20241023,122100,719295000,596000,596000,596000,596000,0
|
|
20241023,122000,719295000,596000,596000,596000,596000,0
|
|
20241023,121900,719295000,596000,596000,596000,596000,0
|
|
20241023,121800,719295000,596000,596000,596000,596000,0
|
|
20241023,121700,719295000,596000,596000,596000,596000,1
|
|
20241023,121600,718699000,596000,596000,596000,596000,0
|
|
20241023,121500,718699000,596000,596000,596000,596000,0
|
|
20241023,121400,718699000,596000,596000,596000,596000,2
|
|
20241023,121300,717507000,596000,596000,596000,596000,0
|
|
20241023,121200,717507000,596000,596000,596000,596000,9
|
|
20241023,121100,712143000,596000,596000,596000,596000,0
|
|
20241023,121000,712143000,596000,595000,596000,595000,11
|
|
20241023,120900,705597000,596000,596000,596000,596000,0
|
|
20241023,120800,705597000,596000,596000,596000,596000,0
|
|
20241023,120700,705597000,596000,596000,596000,596000,18
|
|
20241023,120600,694869000,597000,597000,597000,597000,0
|
|
20241023,120500,694869000,597000,597000,597000,597000,0
|
|
20241023,120400,694869000,597000,597000,597000,597000,0
|
|
20241023,120300,694869000,597000,597000,597000,597000,0
|
|
20241023,120200,694869000,597000,597000,597000,597000,0
|
|
20241023,120100,694869000,597000,597000,597000,597000,0
|
|
20241023,120000,694869000,597000,597000,597000,597000,0
|
|
20241023,115900,694869000,597000,597000,597000,597000,1
|
|
20241023,115800,694272000,597000,597000,597000,597000,4
|
|
20241023,115700,691884000,598000,598000,598000,598000,1
|
|
20241023,115600,691286000,598000,598000,598000,598000,1
|
|
20241023,115500,690688000,598000,598000,598000,598000,7
|
|
20241023,115400,686502000,598000,598000,598000,598000,1
|
|
20241023,115300,685904000,598000,598000,598000,598000,1
|
|
20241023,115200,685306000,598000,598000,598000,598000,4
|
|
20241023,115100,682914000,597000,598000,598000,597000,3
|
|
20241023,115000,681122000,596000,596000,596000,596000,2
|
|
20241023,114900,679930000,598000,598000,598000,598000,1
|
|
20241023,114800,679332000,598000,597000,598000,597000,3
|
|
20241023,114700,677540000,597000,597000,597000,597000,1
|
|
20241023,114600,676943000,597000,597000,597000,597000,2
|
|
20241023,114500,675749000,597000,597000,597000,597000,0
|
|
20241023,114400,675749000,597000,597000,597000,597000,1
|
|
20241023,114300,675152000,597000,597000,598000,597000,10
|
|
20241023,114200,669181000,597000,597000,597000,597000,1
|
|
20241023,114100,668584000,597000,597000,597000,597000,1
|
|
20241023,114000,667987000,597000,597000,597000,597000,24
|
|
20241023,113900,653659000,598000,598000,598000,598000,2
|
|
20241023,113800,652463000,599000,599000,599000,599000,1
|
|
20241023,113700,651864000,599000,599000,599000,599000,1
|
|
20241023,113600,651265000,599000,599000,599000,599000,1
|
|
20241023,113500,650666000,598000,598000,598000,598000,3
|
|
20241023,113400,648872000,599000,599000,599000,599000,1
|
|
20241023,113300,648273000,599000,599000,599000,599000,1
|
|
20241023,113200,647674000,599000,598000,599000,598000,2
|
|
20241023,113100,646477000,598000,599000,599000,598000,7
|
|
20241023,113000,642285000,599000,599000,599000,599000,0
|
|
20241023,112900,642285000,599000,599000,599000,599000,1
|
|
20241023,112800,641686000,599000,599000,599000,599000,1
|
|
20241023,112700,641087000,599000,599000,599000,599000,9
|
|
20241023,112600,635696000,599000,599000,599000,599000,1
|
|
20241023,112500,635097000,599000,599000,599000,599000,5
|
|
20241023,112400,632102000,599000,599000,599000,599000,2
|
|
20241023,112300,630904000,599000,599000,599000,599000,1
|
|
20241023,112200,630305000,599000,599000,599000,599000,1
|
|
20241023,112100,629706000,599000,599000,599000,599000,1
|
|
20241023,112000,629107000,599000,599000,599000,599000,13
|
|
20241023,111900,621320000,600000,600000,600000,600000,1
|
|
20241023,111800,620720000,600000,600000,600000,600000,1
|
|
20241023,111700,620120000,600000,600000,600000,600000,1
|
|
20241023,111600,619520000,600000,600000,600000,599000,14
|
|
20241023,111500,611131000,600000,600000,600000,600000,10
|
|
20241023,111400,605131000,600000,600000,600000,600000,1
|
|
20241023,111300,604531000,600000,600000,600000,600000,1
|
|
20241023,111200,603931000,600000,600000,600000,600000,1
|
|
20241023,111100,603331000,600000,600000,600000,600000,21
|
|
20241023,111000,590731000,600000,600000,600000,600000,0
|
|
20241023,110900,590731000,600000,600000,600000,600000,4
|
|
20241023,110800,588331000,600000,600000,600000,600000,1
|
|
20241023,110700,587731000,600000,600000,600000,600000,2
|
|
20241023,110600,586531000,600000,600000,600000,600000,1
|
|
20241023,110500,585931000,600000,600000,600000,600000,0
|
|
20241023,110400,585931000,600000,600000,600000,600000,1
|
|
20241023,110300,585331000,600000,600000,600000,600000,1
|
|
20241023,110200,584731000,600000,600000,600000,600000,1
|
|
20241023,110100,584131000,600000,600000,601000,600000,4
|
|
20241023,110000,581730000,600000,600000,600000,600000,33
|
|
20241023,105900,561930000,600000,600000,600000,600000,0
|
|
20241023,105800,561930000,600000,600000,600000,600000,1
|
|
20241023,105700,561330000,600000,600000,600000,600000,2
|
|
20241023,105600,560130000,600000,600000,600000,600000,1
|
|
20241023,105500,559530000,600000,600000,600000,600000,26
|
|
20241023,105400,543930000,600000,600000,600000,600000,0
|
|
20241023,105300,543930000,600000,600000,600000,600000,19
|
|
20241023,105200,532530000,600000,600000,600000,600000,31
|
|
20241023,105100,513930000,600000,599000,600000,599000,213
|
|
20241023,105000,386163000,598000,598000,598000,598000,9
|
|
20241023,104900,380781000,598000,598000,598000,598000,0
|
|
20241023,104800,380781000,598000,598000,598000,598000,1
|
|
20241023,104700,380183000,598000,598000,598000,598000,1
|
|
20241023,104600,379585000,598000,598000,598000,598000,1
|
|
20241023,104500,378987000,598000,598000,598000,598000,1
|
|
20241023,104400,378389000,598000,598000,598000,598000,2
|
|
20241023,104300,377193000,598000,598000,598000,598000,1
|
|
20241023,104200,376595000,598000,598000,598000,597000,7
|
|
20241023,104100,372410000,598000,599000,599000,598000,4
|
|
20241023,104000,370016000,599000,599000,599000,599000,1
|
|
20241023,103900,369417000,599000,598000,599000,598000,27
|
|
20241023,103800,353248000,598000,596000,598000,596000,54
|
|
20241023,103700,321062000,596000,596000,596000,596000,1
|
|
20241023,103600,320466000,596000,596000,596000,596000,82
|
|
20241023,103500,271594000,595000,592000,595000,592000,181
|
|
20241023,103400,164308000,591000,591000,591000,591000,13
|
|
20241023,103300,156625000,592000,592000,592000,592000,6
|
|
20241023,103200,153073000,592000,591000,592000,591000,21
|
|
20241023,103100,140661000,592000,592000,592000,592000,4
|
|
20241023,103000,138293000,592000,592000,592000,592000,3
|
|
20241023,102900,136517000,592000,592000,592000,592000,0
|
|
20241023,102800,136517000,592000,592000,592000,592000,1
|
|
20241023,102700,135925000,591000,592000,592000,591000,2
|
|
20241023,102600,134742000,592000,592000,592000,592000,4
|
|
20241023,102500,132374000,593000,593000,593000,593000,1
|
|
20241023,102400,131781000,593000,593000,593000,593000,0
|
|
20241023,102300,131781000,593000,593000,593000,593000,1
|
|
20241023,102200,131188000,593000,593000,593000,593000,1
|
|
20241023,102100,130595000,593000,592000,593000,592000,8
|
|
20241023,102000,125858000,592000,592000,592000,592000,1
|
|
20241023,101900,125266000,592000,592000,592000,592000,2
|
|
20241023,101800,124082000,592000,592000,592000,592000,1
|
|
20241023,101700,123490000,592000,592000,592000,592000,1
|
|
20241023,101600,122898000,592000,592000,592000,592000,1
|
|
20241023,101500,122306000,592000,592000,592000,592000,1
|
|
20241023,101400,121714000,592000,592000,592000,592000,0
|
|
20241023,101300,121714000,592000,592000,592000,592000,1
|
|
20241023,101200,121122000,592000,592000,592000,592000,1
|
|
20241023,101100,120530000,592000,592000,592000,592000,1
|
|
20241023,101000,119938000,592000,592000,592000,592000,1
|
|
20241023,100900,119346000,591000,591000,591000,591000,2
|
|
20241023,100800,118164000,591000,591000,591000,591000,35
|
|
20241023,100700,97479000,591000,591000,591000,591000,1
|
|
20241023,100600,96888000,591000,591000,591000,591000,1
|
|
20241023,100500,96297000,591000,591000,591000,591000,1
|
|
20241023,100400,95706000,591000,591000,591000,591000,0
|
|
20241023,100300,95706000,591000,591000,591000,591000,1
|
|
20241023,100200,95115000,591000,591000,591000,591000,1
|
|
20241023,100100,94524000,591000,591000,591000,591000,1
|
|
20241023,100000,93933000,591000,590000,591000,590000,2
|
|
20241023,095900,92752000,591000,591000,591000,591000,1
|
|
20241023,095800,92161000,590000,590000,590000,590000,0
|
|
20241023,095700,92161000,590000,590000,591000,590000,31
|
|
20241023,095600,73870000,592000,592000,592000,592000,1
|
|
20241023,095500,73278000,591000,591000,591000,591000,15
|
|
20241023,095400,64413000,591000,591000,591000,591000,0
|
|
20241023,095300,64413000,591000,591000,591000,591000,0
|
|
20241023,095200,64413000,591000,591000,591000,591000,0
|
|
20241023,095100,64413000,591000,591000,591000,591000,0
|
|
20241023,095000,64413000,591000,591000,591000,591000,0
|
|
20241023,094900,64413000,591000,591000,591000,591000,18
|
|
20241023,094800,53775000,591000,591000,591000,591000,0
|
|
20241023,094700,53775000,591000,591000,591000,591000,0
|
|
20241023,094600,53775000,591000,591000,591000,591000,0
|
|
20241023,094500,53775000,591000,591000,591000,591000,0
|
|
20241023,094400,53775000,591000,591000,591000,591000,0
|
|
20241023,094300,53775000,591000,591000,591000,591000,7
|
|
20241023,094200,49638000,592000,592000,592000,592000,0
|
|
20241023,094100,49638000,592000,592000,592000,592000,0
|
|
20241023,094000,49638000,592000,592000,592000,592000,0
|
|
20241023,093900,49638000,592000,592000,592000,592000,6
|
|
20241023,093800,46086000,592000,592000,592000,592000,0
|
|
20241023,093700,46086000,592000,592000,592000,592000,0
|
|
20241023,093600,46086000,592000,592000,592000,592000,0
|
|
20241023,093500,46086000,592000,592000,592000,592000,0
|
|
20241023,093400,46086000,592000,592000,592000,592000,0
|
|
20241023,093300,46086000,592000,592000,592000,592000,0
|
|
20241023,093200,46086000,592000,592000,592000,592000,0
|
|
20241023,093100,46086000,592000,591000,592000,591000,9
|
|
20241023,093000,40763000,591000,591000,591000,591000,0
|
|
20241023,092900,40763000,591000,591000,591000,591000,0
|
|
20241023,092800,40763000,591000,591000,591000,591000,0
|
|
20241023,092700,40763000,591000,591000,591000,591000,0
|
|
20241023,092600,40763000,591000,591000,591000,591000,0
|
|
20241023,092500,40763000,591000,591000,591000,591000,1
|
|
20241023,092400,40172000,591000,591000,591000,591000,0
|
|
20241023,092300,40172000,591000,591000,591000,591000,0
|
|
20241023,092200,40172000,591000,591000,591000,591000,0
|
|
20241023,092100,40172000,591000,591000,591000,591000,0
|
|
20241023,092000,40172000,591000,591000,591000,591000,8
|
|
20241023,091900,35444000,591000,591000,591000,591000,0
|
|
20241023,091800,35444000,591000,591000,591000,591000,0
|
|
20241023,091700,35444000,591000,591000,591000,591000,0
|
|
20241023,091600,35444000,591000,591000,591000,591000,0
|
|
20241023,091500,35444000,591000,591000,591000,591000,2
|
|
20241023,091400,34262000,592000,592000,592000,592000,0
|
|
20241023,091300,34262000,592000,592000,592000,592000,0
|
|
20241023,091200,34262000,592000,592000,592000,592000,0
|
|
20241023,091100,34262000,592000,592000,592000,592000,15
|
|
20241023,091000,25382000,592000,592000,592000,592000,6
|
|
20241023,090900,21830000,590000,590000,590000,590000,0
|
|
20241023,090800,21830000,590000,590000,590000,590000,3
|
|
20241023,090700,20060000,590000,590000,590000,590000,0
|
|
20241023,090600,20060000,590000,590000,590000,590000,10
|
|
20241023,090500,14160000,590000,590000,590000,590000,20
|
|
20241023,090400,2360000,590000,590000,590000,590000,0
|
|
20241023,090300,2360000,590000,590000,590000,590000,2
|
|
20241023,090200,1180000,590000,590000,590000,590000,0
|
|
20241023,090100,1180000,590000,590000,590000,590000,0
|
|
20241023,090000,1180000,590000,590000,590000,590000,2
|