600 lines
27 KiB
CSV
600 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,185700,1833550,3560,3560,3560,3560,8
|
|
20241007,185600,1833550,3560,3560,3560,3560,0
|
|
20241007,185500,1833550,3560,3560,3560,3560,0
|
|
20241007,185400,1833550,3560,3560,3560,3560,0
|
|
20241007,185300,1833550,3560,3560,3560,3560,0
|
|
20241007,185200,1833550,3560,3560,3560,3560,0
|
|
20241007,185100,1833550,3560,3560,3560,3560,0
|
|
20241007,185000,1833550,3560,3560,3560,3560,0
|
|
20241007,184900,1833550,3560,3560,3560,3560,0
|
|
20241007,184800,1833550,3560,3560,3560,3560,0
|
|
20241007,184700,1833550,3560,3560,3560,3560,0
|
|
20241007,184600,1833550,3560,3560,3560,3560,0
|
|
20241007,184500,1833550,3560,3560,3560,3560,0
|
|
20241007,184400,1833550,3560,3560,3560,3560,0
|
|
20241007,184300,1833550,3560,3560,3560,3560,0
|
|
20241007,184200,1833550,3560,3560,3560,3560,0
|
|
20241007,184100,1833550,3560,3560,3560,3560,0
|
|
20241007,184000,1833550,3560,3560,3560,3560,0
|
|
20241007,183900,1833550,3560,3560,3560,3560,0
|
|
20241007,183800,1833550,3560,3560,3560,3560,0
|
|
20241007,183700,1833550,3560,3560,3560,3560,0
|
|
20241007,183600,1833550,3560,3560,3560,3560,0
|
|
20241007,183500,1833550,3560,3560,3560,3560,0
|
|
20241007,183400,1833550,3560,3560,3560,3560,0
|
|
20241007,183300,1833550,3560,3560,3560,3560,0
|
|
20241007,183200,1833550,3560,3560,3560,3560,0
|
|
20241007,183100,1833550,3560,3560,3560,3560,0
|
|
20241007,183000,1833550,3560,3560,3560,3560,0
|
|
20241007,182900,1833550,3560,3560,3560,3560,0
|
|
20241007,182800,1833550,3560,3560,3560,3560,0
|
|
20241007,182700,1833550,3560,3560,3560,3560,8
|
|
20241007,182600,1833550,3560,3560,3560,3560,0
|
|
20241007,182500,1833550,3560,3560,3560,3560,0
|
|
20241007,182400,1833550,3560,3560,3560,3560,0
|
|
20241007,182300,1833550,3560,3560,3560,3560,0
|
|
20241007,182200,1833550,3560,3560,3560,3560,0
|
|
20241007,182100,1833550,3560,3560,3560,3560,0
|
|
20241007,182000,1833550,3560,3560,3560,3560,0
|
|
20241007,181900,1833550,3560,3560,3560,3560,0
|
|
20241007,181800,1833550,3560,3560,3560,3560,0
|
|
20241007,181700,1833550,3560,3560,3560,3560,0
|
|
20241007,181600,1833550,3560,3560,3560,3560,0
|
|
20241007,181500,1833550,3560,3560,3560,3560,0
|
|
20241007,181400,1833550,3560,3560,3560,3560,0
|
|
20241007,181300,1833550,3560,3560,3560,3560,0
|
|
20241007,181200,1833550,3560,3560,3560,3560,0
|
|
20241007,181100,1833550,3560,3560,3560,3560,0
|
|
20241007,181000,1833550,3560,3560,3560,3560,0
|
|
20241007,180900,1833550,3560,3560,3560,3560,0
|
|
20241007,180800,1833550,3560,3560,3560,3560,0
|
|
20241007,180700,1833550,3560,3560,3560,3560,0
|
|
20241007,180600,1833550,3560,3560,3560,3560,0
|
|
20241007,180500,1833550,3560,3560,3560,3560,0
|
|
20241007,180400,1833550,3560,3560,3560,3560,0
|
|
20241007,180300,1833550,3560,3560,3560,3560,0
|
|
20241007,180200,1833550,3560,3560,3560,3560,0
|
|
20241007,180100,1833550,3560,3560,3560,3560,0
|
|
20241007,180000,1833550,3560,3560,3560,3560,0
|
|
20241007,175900,1833550,3560,3560,3560,3560,0
|
|
20241007,175800,1833550,3560,3560,3560,3560,0
|
|
20241007,175700,1833550,3560,3560,3560,3560,8
|
|
20241007,175600,1833550,3560,3560,3560,3560,0
|
|
20241007,175500,1833550,3560,3560,3560,3560,0
|
|
20241007,175400,1833550,3560,3560,3560,3560,0
|
|
20241007,175300,1833550,3560,3560,3560,3560,0
|
|
20241007,175200,1833550,3560,3560,3560,3560,0
|
|
20241007,175100,1833550,3560,3560,3560,3560,0
|
|
20241007,175000,1833550,3560,3560,3560,3560,0
|
|
20241007,174900,1833550,3560,3560,3560,3560,0
|
|
20241007,174800,1833550,3560,3560,3560,3560,0
|
|
20241007,174700,1833550,3560,3560,3560,3560,0
|
|
20241007,174600,1833550,3560,3560,3560,3560,0
|
|
20241007,174500,1833550,3560,3560,3560,3560,0
|
|
20241007,174400,1833550,3560,3560,3560,3560,0
|
|
20241007,174300,1833550,3560,3560,3560,3560,0
|
|
20241007,174200,1833550,3560,3560,3560,3560,0
|
|
20241007,174100,1833550,3560,3560,3560,3560,0
|
|
20241007,174000,1833550,3560,3560,3560,3560,0
|
|
20241007,173900,1833550,3560,3560,3560,3560,0
|
|
20241007,173800,1833550,3560,3560,3560,3560,0
|
|
20241007,173700,1833550,3560,3560,3560,3560,0
|
|
20241007,173600,1833550,3560,3560,3560,3560,0
|
|
20241007,173500,1833550,3560,3560,3560,3560,0
|
|
20241007,173400,1833550,3560,3560,3560,3560,0
|
|
20241007,173300,1833550,3560,3560,3560,3560,0
|
|
20241007,173200,1833550,3560,3560,3560,3560,0
|
|
20241007,173100,1833550,3560,3560,3560,3560,0
|
|
20241007,173000,1833550,3560,3560,3560,3560,0
|
|
20241007,172900,1833550,3560,3560,3560,3560,0
|
|
20241007,172800,1833550,3560,3560,3560,3560,0
|
|
20241007,172700,1833550,3560,3560,3560,3560,8
|
|
20241007,172600,1833550,3560,3560,3560,3560,0
|
|
20241007,172500,1833550,3560,3560,3560,3560,0
|
|
20241007,172400,1833550,3560,3560,3560,3560,0
|
|
20241007,172300,1833550,3560,3560,3560,3560,0
|
|
20241007,172200,1833550,3560,3560,3560,3560,0
|
|
20241007,172100,1833550,3560,3560,3560,3560,0
|
|
20241007,172000,1833550,3560,3560,3560,3560,0
|
|
20241007,171900,1833550,3560,3560,3560,3560,0
|
|
20241007,171800,1833550,3560,3560,3560,3560,0
|
|
20241007,171700,1833550,3560,3560,3560,3560,0
|
|
20241007,171600,1833550,3560,3560,3560,3560,0
|
|
20241007,171500,1833550,3560,3560,3560,3560,0
|
|
20241007,171400,1833550,3560,3560,3560,3560,0
|
|
20241007,171300,1833550,3560,3560,3560,3560,0
|
|
20241007,171200,1833550,3560,3560,3560,3560,0
|
|
20241007,171100,1833550,3560,3560,3560,3560,0
|
|
20241007,171000,1833550,3560,3560,3560,3560,0
|
|
20241007,170900,1833550,3560,3560,3560,3560,0
|
|
20241007,170800,1833550,3560,3560,3560,3560,0
|
|
20241007,170700,1833550,3560,3560,3560,3560,0
|
|
20241007,170600,1833550,3560,3560,3560,3560,0
|
|
20241007,170500,1833550,3560,3560,3560,3560,0
|
|
20241007,170400,1833550,3560,3560,3560,3560,0
|
|
20241007,170300,1833550,3560,3560,3560,3560,0
|
|
20241007,170200,1833550,3560,3560,3560,3560,0
|
|
20241007,170100,1833550,3560,3560,3560,3560,0
|
|
20241007,170000,1833550,3560,3560,3560,3560,0
|
|
20241007,165900,1833550,3560,3560,3560,3560,0
|
|
20241007,165800,1833550,3560,3560,3560,3560,0
|
|
20241007,165700,1833550,3560,3560,3560,3560,8
|
|
20241007,165600,1833550,3560,3560,3560,3560,0
|
|
20241007,165500,1833550,3560,3560,3560,3560,0
|
|
20241007,165400,1833550,3560,3560,3560,3560,0
|
|
20241007,165300,1833550,3560,3560,3560,3560,0
|
|
20241007,165200,1833550,3560,3560,3560,3560,0
|
|
20241007,165100,1833550,3560,3560,3560,3560,0
|
|
20241007,165000,1833550,3560,3560,3560,3560,0
|
|
20241007,164900,1833550,3560,3560,3560,3560,0
|
|
20241007,164800,1833550,3560,3560,3560,3560,0
|
|
20241007,164700,1833550,3560,3560,3560,3560,0
|
|
20241007,164600,1833550,3560,3560,3560,3560,0
|
|
20241007,164500,1833550,3560,3560,3560,3560,0
|
|
20241007,164400,1833550,3560,3560,3560,3560,0
|
|
20241007,164300,1833550,3560,3560,3560,3560,0
|
|
20241007,164200,1833550,3560,3560,3560,3560,0
|
|
20241007,164100,1833550,3560,3560,3560,3560,0
|
|
20241007,164000,1833550,3560,3560,3560,3560,0
|
|
20241007,163900,1833550,3560,3560,3560,3560,0
|
|
20241007,163800,1833550,3560,3560,3560,3560,0
|
|
20241007,163700,1833550,3560,3560,3560,3560,0
|
|
20241007,163600,1833550,3560,3560,3560,3560,0
|
|
20241007,163500,1833550,3560,3560,3560,3560,0
|
|
20241007,163400,1833550,3560,3560,3560,3560,0
|
|
20241007,163300,1833550,3560,3560,3560,3560,0
|
|
20241007,163200,1833550,3560,3560,3560,3560,0
|
|
20241007,163100,1833550,3560,3560,3560,3560,0
|
|
20241007,163000,1833550,3560,3560,3560,3560,0
|
|
20241007,162900,1833550,3560,3560,3560,3560,0
|
|
20241007,162800,1833550,3560,3560,3560,3560,0
|
|
20241007,162700,1833550,3560,3560,3560,3560,8
|
|
20241007,162600,1833550,3560,3560,3560,3560,0
|
|
20241007,162500,1833550,3560,3560,3560,3560,0
|
|
20241007,162400,1833550,3560,3560,3560,3560,0
|
|
20241007,162300,1833550,3560,3560,3560,3560,0
|
|
20241007,162200,1833550,3560,3560,3560,3560,0
|
|
20241007,162100,1833550,3560,3560,3560,3560,0
|
|
20241007,162000,1833550,3560,3560,3560,3560,0
|
|
20241007,161900,1833550,3560,3560,3560,3560,0
|
|
20241007,161800,1833550,3560,3560,3560,3560,0
|
|
20241007,161700,1833550,3560,3560,3560,3560,0
|
|
20241007,161600,1833550,3560,3560,3560,3560,0
|
|
20241007,161500,1833550,3560,3560,3560,3560,0
|
|
20241007,161400,1833550,3560,3560,3560,3560,0
|
|
20241007,161300,1833550,3560,3560,3560,3560,0
|
|
20241007,161200,1833550,3560,3560,3560,3560,0
|
|
20241007,161100,1833550,3560,3560,3560,3560,0
|
|
20241007,161000,1833550,3560,3560,3560,3560,0
|
|
20241007,160900,1833550,3560,3560,3560,3560,0
|
|
20241007,160800,1833550,3560,3560,3560,3560,0
|
|
20241007,160700,1833550,3560,3560,3560,3560,0
|
|
20241007,160600,1833550,3560,3560,3560,3560,0
|
|
20241007,160500,1833550,3560,3560,3560,3560,0
|
|
20241007,160400,1833550,3560,3560,3560,3560,0
|
|
20241007,160300,1833550,3560,3560,3560,3560,0
|
|
20241007,160200,1833550,3560,3560,3560,3560,0
|
|
20241007,160100,1833550,3560,3560,3560,3560,0
|
|
20241007,160000,1833550,3560,3560,3560,3560,0
|
|
20241007,155900,1833550,3560,3560,3560,3560,0
|
|
20241007,155800,1833550,3560,3560,3560,3560,0
|
|
20241007,155700,1833550,3560,3560,3560,3560,8
|
|
20241007,155600,1833550,3560,3560,3560,3560,0
|
|
20241007,155500,1833550,3560,3560,3560,3560,0
|
|
20241007,155400,1833550,3560,3560,3560,3560,0
|
|
20241007,155300,1833550,3560,3560,3560,3560,0
|
|
20241007,155200,1833550,3560,3560,3560,3560,0
|
|
20241007,155100,1833550,3560,3560,3560,3560,0
|
|
20241007,155000,1833550,3560,3560,3560,3560,0
|
|
20241007,154900,1833550,3560,3560,3560,3560,0
|
|
20241007,154800,1833550,3560,3560,3560,3560,0
|
|
20241007,154700,1833550,3560,3560,3560,3560,0
|
|
20241007,154600,1833550,3560,3560,3560,3560,0
|
|
20241007,154500,1833550,3560,3560,3560,3560,0
|
|
20241007,154400,1833550,3560,3560,3560,3560,0
|
|
20241007,154300,1833550,3560,3560,3560,3560,0
|
|
20241007,154200,1833550,3560,3560,3560,3560,0
|
|
20241007,154100,1833550,3560,3560,3560,3560,0
|
|
20241007,154000,1833550,3560,3560,3560,3560,0
|
|
20241007,153900,1833550,3560,3560,3560,3560,0
|
|
20241007,153800,1833550,3560,3560,3560,3560,0
|
|
20241007,153700,1833550,3560,3560,3560,3560,0
|
|
20241007,153600,1833550,3560,3560,3560,3560,0
|
|
20241007,153500,1833550,3560,3560,3560,3560,0
|
|
20241007,153400,1833550,3560,3560,3560,3560,0
|
|
20241007,153300,1833550,3560,3560,3560,3560,0
|
|
20241007,153200,1833550,3560,3560,3560,3560,0
|
|
20241007,153100,1833550,3560,3560,3560,3560,0
|
|
20241007,153000,1833550,3560,3560,3560,3560,8
|
|
20241007,152900,1805070,3560,3560,3560,3560,0
|
|
20241007,152800,1805070,3560,3560,3560,3560,0
|
|
20241007,152700,1805070,3560,3560,3560,3560,0
|
|
20241007,152600,1805070,3560,3560,3560,3560,0
|
|
20241007,152500,1805070,3560,3560,3560,3560,0
|
|
20241007,152400,1805070,3560,3560,3560,3560,0
|
|
20241007,152300,1805070,3560,3560,3560,3560,0
|
|
20241007,152200,1805070,3560,3560,3560,3560,0
|
|
20241007,152100,1805070,3560,3560,3560,3560,0
|
|
20241007,152000,1805070,3560,3560,3560,3560,0
|
|
20241007,151900,1805070,3560,3560,3560,3560,0
|
|
20241007,151800,1805070,3560,3560,3560,3560,0
|
|
20241007,151700,1805070,3560,3560,3560,3560,0
|
|
20241007,151600,1805070,3560,3560,3560,3560,0
|
|
20241007,151500,1805070,3560,3560,3560,3560,2
|
|
20241007,151400,1797950,3560,3560,3560,3560,4
|
|
20241007,151300,1783710,3560,3560,3560,3560,2
|
|
20241007,151200,1776590,3560,3555,3560,3555,4
|
|
20241007,151100,1762360,3555,3555,3555,3555,4
|
|
20241007,151000,1748140,3555,3555,3555,3555,4
|
|
20241007,150900,1733920,3555,3555,3555,3555,2
|
|
20241007,150800,1726810,3555,3555,3555,3555,6
|
|
20241007,150700,1705480,3555,3555,3555,3555,4
|
|
20241007,150600,1691260,3555,3555,3555,3555,4
|
|
20241007,150500,1677040,3555,3555,3555,3555,4
|
|
20241007,150400,1662820,3555,3555,3555,3555,2
|
|
20241007,150300,1655710,3555,3555,3555,3555,4
|
|
20241007,150200,1641490,3555,3555,3555,3555,4
|
|
20241007,150100,1627270,3555,3555,3555,3555,4
|
|
20241007,150000,1613050,3555,3555,3555,3555,4
|
|
20241007,145900,1598830,3555,3555,3555,3555,2
|
|
20241007,145800,1591720,3555,3555,3555,3555,4
|
|
20241007,145700,1577500,3555,3555,3555,3555,4
|
|
20241007,145600,1563280,3555,3555,3555,3555,4
|
|
20241007,145500,1549060,3555,3555,3555,3555,4
|
|
20241007,145400,1534840,3555,3555,3555,3555,2
|
|
20241007,145300,1527730,3555,3555,3555,3555,4
|
|
20241007,145200,1513510,3555,3555,3555,3555,4
|
|
20241007,145100,1499290,3555,3555,3555,3555,4
|
|
20241007,145000,1485070,3555,3555,3555,3555,4
|
|
20241007,144900,1470850,3555,3555,3555,3555,2
|
|
20241007,144800,1463740,3555,3555,3555,3555,4
|
|
20241007,144700,1449520,3555,3555,3555,3555,4
|
|
20241007,144600,1435300,3555,3555,3555,3555,4
|
|
20241007,144500,1421080,3555,3555,3555,3555,2
|
|
20241007,144400,1413970,3555,3555,3555,3555,4
|
|
20241007,144300,1399750,3555,3555,3555,3555,4
|
|
20241007,144200,1385530,3555,3555,3555,3555,4
|
|
20241007,144100,1371310,3555,3555,3555,3555,4
|
|
20241007,144000,1357090,3555,3555,3555,3555,2
|
|
20241007,143900,1349980,3555,3555,3555,3555,4
|
|
20241007,143800,1335760,3555,3555,3555,3555,4
|
|
20241007,143700,1321540,3555,3555,3555,3555,4
|
|
20241007,143600,1307320,3555,3555,3555,3555,4
|
|
20241007,143500,1293100,3555,3555,3555,3555,2
|
|
20241007,143400,1285990,3555,3555,3555,3555,4
|
|
20241007,143300,1271770,3555,3555,3555,3555,4
|
|
20241007,143200,1257550,3555,3555,3555,3555,4
|
|
20241007,143100,1243330,3555,3555,3555,3555,4
|
|
20241007,143000,1229110,3555,3555,3555,3555,2
|
|
20241007,142900,1222000,3555,3555,3555,3555,4
|
|
20241007,142800,1207780,3555,3555,3555,3555,4
|
|
20241007,142700,1193560,3555,3555,3555,3555,4
|
|
20241007,142600,1179340,3555,3555,3555,3555,4
|
|
20241007,142500,1165120,3555,3555,3555,3555,2
|
|
20241007,142400,1158010,3555,3555,3555,3555,4
|
|
20241007,142300,1143790,3555,3555,3555,3555,4
|
|
20241007,142200,1129570,3555,3555,3555,3555,4
|
|
20241007,142100,1115350,3555,3555,3555,3555,4
|
|
20241007,142000,1101130,3555,3555,3555,3555,2
|
|
20241007,141900,1094020,3555,3555,3555,3555,4
|
|
20241007,141800,1079800,3555,3555,3555,3555,4
|
|
20241007,141700,1065580,3555,3555,3555,3555,4
|
|
20241007,141600,1051360,3555,3555,3555,3555,2
|
|
20241007,141500,1044250,3555,3555,3555,3555,4
|
|
20241007,141400,1030030,3555,3555,3555,3555,4
|
|
20241007,141300,1015810,3555,3555,3555,3555,4
|
|
20241007,141200,1001590,3555,3555,3555,3555,4
|
|
20241007,141100,987370,3555,3555,3555,3555,2
|
|
20241007,141000,980260,3555,3555,3555,3555,4
|
|
20241007,140900,966040,3555,3555,3555,3555,4
|
|
20241007,140800,951820,3555,3555,3555,3555,4
|
|
20241007,140700,937600,3555,3555,3555,3555,4
|
|
20241007,140600,923380,3555,3555,3555,3555,2
|
|
20241007,140500,916270,3555,3555,3555,3555,4
|
|
20241007,140400,902050,3555,3555,3555,3555,4
|
|
20241007,140300,887830,3555,3555,3555,3555,4
|
|
20241007,140200,873610,3555,3555,3555,3555,4
|
|
20241007,140100,859390,3555,3555,3555,3555,2
|
|
20241007,140000,852280,3555,3555,3555,3555,4
|
|
20241007,135900,838060,3555,3555,3555,3555,4
|
|
20241007,135800,823840,3555,3555,3555,3555,4
|
|
20241007,135700,809620,3555,3555,3555,3555,4
|
|
20241007,135600,795400,3555,3555,3555,3555,2
|
|
20241007,135500,788290,3555,3555,3555,3555,4
|
|
20241007,135400,774070,3555,3555,3555,3555,4
|
|
20241007,135300,759850,3555,3555,3555,3555,4
|
|
20241007,135200,745630,3555,3555,3555,3555,4
|
|
20241007,135100,731410,3555,3555,3555,3555,2
|
|
20241007,135000,724300,3555,3555,3555,3555,4
|
|
20241007,134900,710080,3555,3555,3555,3555,4
|
|
20241007,134800,695860,3555,3555,3555,3555,4
|
|
20241007,134700,681640,3555,3555,3555,3555,2
|
|
20241007,134600,674530,3555,3555,3555,3555,4
|
|
20241007,134500,660310,3555,3555,3555,3555,4
|
|
20241007,134400,646090,3555,3555,3555,3555,4
|
|
20241007,134300,631870,3555,3555,3555,3555,4
|
|
20241007,134200,617650,3555,3555,3555,3555,2
|
|
20241007,134100,610540,3555,3555,3555,3555,4
|
|
20241007,134000,596320,3555,3550,3555,3550,4
|
|
20241007,133900,582110,3550,3550,3550,3550,4
|
|
20241007,133800,567910,3550,3550,3550,3550,4
|
|
20241007,133700,553710,3550,3550,3550,3550,2
|
|
20241007,133600,546610,3550,3550,3550,3550,4
|
|
20241007,133500,532410,3550,3550,3550,3550,4
|
|
20241007,133400,518210,3550,3550,3550,3550,4
|
|
20241007,133300,504010,3550,3550,3550,3550,4
|
|
20241007,133200,489810,3550,3550,3550,3550,2
|
|
20241007,133100,482710,3550,3550,3550,3550,4
|
|
20241007,133000,468510,3550,3550,3550,3550,4
|
|
20241007,132900,454310,3550,3550,3550,3550,5
|
|
20241007,132800,436560,3550,3550,3550,3550,6
|
|
20241007,132700,415260,3550,3550,3550,3550,3
|
|
20241007,132600,404610,3550,3550,3550,3550,6
|
|
20241007,132500,383310,3550,3550,3550,3550,6
|
|
20241007,132400,362010,3550,3550,3550,3550,6
|
|
20241007,132300,340710,3550,3550,3550,3550,0
|
|
20241007,132200,340710,3550,3550,3550,3550,1
|
|
20241007,132100,337160,3560,3560,3560,3560,0
|
|
20241007,132000,337160,3560,3560,3560,3560,0
|
|
20241007,131900,337160,3560,3560,3560,3560,0
|
|
20241007,131800,337160,3560,3560,3560,3560,0
|
|
20241007,131700,337160,3560,3560,3560,3560,0
|
|
20241007,131600,337160,3560,3560,3560,3560,0
|
|
20241007,131500,337160,3560,3560,3560,3560,0
|
|
20241007,131400,337160,3560,3560,3560,3560,0
|
|
20241007,131300,337160,3560,3560,3560,3560,0
|
|
20241007,131200,337160,3560,3560,3560,3560,0
|
|
20241007,131100,337160,3560,3560,3560,3560,0
|
|
20241007,131000,337160,3560,3560,3560,3560,0
|
|
20241007,130900,337160,3560,3560,3560,3560,0
|
|
20241007,130800,337160,3560,3560,3560,3560,0
|
|
20241007,130700,337160,3560,3560,3560,3560,0
|
|
20241007,130600,337160,3560,3560,3560,3560,0
|
|
20241007,130500,337160,3560,3560,3560,3560,0
|
|
20241007,130400,337160,3560,3560,3560,3560,0
|
|
20241007,130300,337160,3560,3560,3560,3560,0
|
|
20241007,130200,337160,3560,3560,3560,3560,0
|
|
20241007,130100,337160,3560,3560,3560,3560,0
|
|
20241007,130000,337160,3560,3560,3560,3560,0
|
|
20241007,125900,337160,3560,3560,3560,3560,0
|
|
20241007,125800,337160,3560,3560,3560,3560,0
|
|
20241007,125700,337160,3560,3560,3560,3560,0
|
|
20241007,125600,337160,3560,3560,3560,3560,0
|
|
20241007,125500,337160,3560,3560,3560,3560,0
|
|
20241007,125400,337160,3560,3560,3560,3560,0
|
|
20241007,125300,337160,3560,3560,3560,3560,0
|
|
20241007,125200,337160,3560,3560,3560,3560,0
|
|
20241007,125100,337160,3560,3560,3560,3560,0
|
|
20241007,125000,337160,3560,3560,3560,3560,0
|
|
20241007,124900,337160,3560,3560,3560,3560,0
|
|
20241007,124800,337160,3560,3560,3560,3560,0
|
|
20241007,124700,337160,3560,3560,3560,3560,0
|
|
20241007,124600,337160,3560,3560,3560,3560,0
|
|
20241007,124500,337160,3560,3560,3560,3560,0
|
|
20241007,124400,337160,3560,3560,3560,3560,0
|
|
20241007,124300,337160,3560,3560,3560,3560,0
|
|
20241007,124200,337160,3560,3560,3560,3560,0
|
|
20241007,124100,337160,3560,3560,3560,3560,0
|
|
20241007,124000,337160,3560,3560,3560,3560,0
|
|
20241007,123900,337160,3560,3560,3560,3560,0
|
|
20241007,123800,337160,3560,3560,3560,3560,0
|
|
20241007,123700,337160,3560,3560,3560,3560,0
|
|
20241007,123600,337160,3560,3560,3560,3560,0
|
|
20241007,123500,337160,3560,3560,3560,3560,0
|
|
20241007,123400,337160,3560,3560,3560,3560,0
|
|
20241007,123300,337160,3560,3560,3560,3560,0
|
|
20241007,123200,337160,3560,3560,3560,3560,0
|
|
20241007,123100,337160,3560,3560,3560,3560,0
|
|
20241007,123000,337160,3560,3560,3560,3560,0
|
|
20241007,122900,337160,3560,3560,3560,3560,0
|
|
20241007,122800,337160,3560,3560,3560,3560,0
|
|
20241007,122700,337160,3560,3560,3560,3560,0
|
|
20241007,122600,337160,3560,3560,3560,3560,0
|
|
20241007,122500,337160,3560,3560,3560,3560,0
|
|
20241007,122400,337160,3560,3560,3560,3560,0
|
|
20241007,122300,337160,3560,3560,3560,3560,0
|
|
20241007,122200,337160,3560,3560,3560,3560,0
|
|
20241007,122100,337160,3560,3560,3560,3560,0
|
|
20241007,122000,337160,3560,3560,3560,3560,0
|
|
20241007,121900,337160,3560,3560,3560,3560,0
|
|
20241007,121800,337160,3560,3560,3560,3560,0
|
|
20241007,121700,337160,3560,3560,3560,3560,0
|
|
20241007,121600,337160,3560,3560,3560,3560,0
|
|
20241007,121500,337160,3560,3560,3560,3560,0
|
|
20241007,121400,337160,3560,3560,3560,3560,0
|
|
20241007,121300,337160,3560,3560,3560,3560,0
|
|
20241007,121200,337160,3560,3560,3560,3560,0
|
|
20241007,121100,337160,3560,3560,3560,3560,0
|
|
20241007,121000,337160,3560,3560,3560,3560,0
|
|
20241007,120900,337160,3560,3560,3560,3560,0
|
|
20241007,120800,337160,3560,3555,3560,3555,22
|
|
20241007,120700,258880,3540,3540,3540,3540,0
|
|
20241007,120600,258880,3540,3540,3540,3540,0
|
|
20241007,120500,258880,3540,3540,3540,3540,0
|
|
20241007,120400,258880,3540,3540,3540,3540,0
|
|
20241007,120300,258880,3540,3540,3540,3540,0
|
|
20241007,120200,258880,3540,3540,3540,3540,0
|
|
20241007,120100,258880,3540,3540,3540,3540,0
|
|
20241007,120000,258880,3540,3540,3540,3540,0
|
|
20241007,115900,258880,3540,3540,3540,3540,0
|
|
20241007,115800,258880,3540,3540,3540,3540,0
|
|
20241007,115700,258880,3540,3540,3540,3540,0
|
|
20241007,115600,258880,3540,3540,3540,3540,0
|
|
20241007,115500,258880,3540,3545,3545,3540,6
|
|
20241007,115400,237615,3545,3545,3545,3545,0
|
|
20241007,115300,237615,3545,3545,3545,3545,0
|
|
20241007,115200,237615,3545,3545,3545,3545,0
|
|
20241007,115100,237615,3545,3545,3545,3545,0
|
|
20241007,115000,237615,3545,3545,3545,3545,0
|
|
20241007,114900,237615,3545,3545,3545,3545,0
|
|
20241007,114800,237615,3545,3545,3545,3545,0
|
|
20241007,114700,237615,3545,3545,3545,3545,0
|
|
20241007,114600,237615,3545,3545,3545,3545,0
|
|
20241007,114500,237615,3545,3545,3545,3545,0
|
|
20241007,114400,237615,3545,3545,3545,3545,0
|
|
20241007,114300,237615,3545,3545,3545,3545,0
|
|
20241007,114200,237615,3545,3545,3545,3545,0
|
|
20241007,114100,237615,3545,3560,3560,3545,4
|
|
20241007,114000,223420,3440,3440,3440,3440,0
|
|
20241007,113900,223420,3440,3440,3440,3440,0
|
|
20241007,113800,223420,3440,3440,3440,3440,0
|
|
20241007,113700,223420,3440,3440,3440,3440,0
|
|
20241007,113600,223420,3440,3440,3440,3440,0
|
|
20241007,113500,223420,3440,3440,3440,3440,0
|
|
20241007,113400,223420,3440,3440,3440,3440,0
|
|
20241007,113300,223420,3440,3440,3440,3440,0
|
|
20241007,113200,223420,3440,3440,3440,3440,0
|
|
20241007,113100,223420,3440,3440,3440,3440,0
|
|
20241007,113000,223420,3440,3440,3440,3440,0
|
|
20241007,112900,223420,3440,3440,3440,3440,0
|
|
20241007,112800,223420,3440,3440,3440,3440,0
|
|
20241007,112700,223420,3440,3440,3440,3440,0
|
|
20241007,112600,223420,3440,3440,3440,3440,0
|
|
20241007,112500,223420,3440,3440,3440,3440,0
|
|
20241007,112400,223420,3440,3440,3440,3440,0
|
|
20241007,112300,223420,3440,3440,3440,3440,0
|
|
20241007,112200,223420,3440,3440,3440,3440,0
|
|
20241007,112100,223420,3440,3440,3440,3440,0
|
|
20241007,112000,223420,3440,3440,3440,3440,0
|
|
20241007,111900,223420,3440,3440,3440,3440,0
|
|
20241007,111800,223420,3440,3440,3440,3440,0
|
|
20241007,111700,223420,3440,3440,3440,3440,0
|
|
20241007,111600,223420,3440,3440,3440,3440,0
|
|
20241007,111500,223420,3440,3440,3440,3440,0
|
|
20241007,111400,223420,3440,3440,3440,3440,0
|
|
20241007,111300,223420,3440,3440,3440,3440,0
|
|
20241007,111200,223420,3440,3440,3440,3440,0
|
|
20241007,111100,223420,3440,3440,3440,3440,0
|
|
20241007,111000,223420,3440,3440,3440,3440,0
|
|
20241007,110900,223420,3440,3440,3440,3440,0
|
|
20241007,110800,223420,3440,3440,3440,3440,0
|
|
20241007,110700,223420,3440,3440,3440,3440,0
|
|
20241007,110600,223420,3440,3440,3440,3440,0
|
|
20241007,110500,223420,3440,3440,3440,3440,0
|
|
20241007,110400,223420,3440,3440,3440,3440,0
|
|
20241007,110300,223420,3440,3440,3440,3440,0
|
|
20241007,110200,223420,3440,3440,3440,3440,0
|
|
20241007,110100,223420,3440,3440,3440,3440,0
|
|
20241007,110000,223420,3440,3440,3440,3440,0
|
|
20241007,105900,223420,3440,3440,3440,3440,0
|
|
20241007,105800,223420,3440,3440,3440,3440,0
|
|
20241007,105700,223420,3440,3440,3440,3440,0
|
|
20241007,105600,223420,3440,3440,3440,3440,0
|
|
20241007,105500,223420,3440,3440,3440,3440,0
|
|
20241007,105400,223420,3440,3440,3440,3440,0
|
|
20241007,105300,223420,3440,3440,3440,3440,0
|
|
20241007,105200,223420,3440,3440,3440,3440,0
|
|
20241007,105100,223420,3440,3440,3440,3440,0
|
|
20241007,105000,223420,3440,3440,3440,3440,0
|
|
20241007,104900,223420,3440,3440,3440,3440,0
|
|
20241007,104800,223420,3440,3440,3440,3440,0
|
|
20241007,104700,223420,3440,3440,3440,3440,0
|
|
20241007,104600,223420,3440,3440,3440,3440,0
|
|
20241007,104500,223420,3440,3440,3440,3440,0
|
|
20241007,104400,223420,3440,3440,3440,3440,0
|
|
20241007,104300,223420,3440,3440,3440,3440,0
|
|
20241007,104200,223420,3440,3440,3440,3440,0
|
|
20241007,104100,223420,3440,3440,3440,3440,0
|
|
20241007,104000,223420,3440,3440,3440,3440,1
|
|
20241007,103900,219980,3480,3480,3480,3480,1
|
|
20241007,103800,216500,3465,3465,3465,3465,0
|
|
20241007,103700,216500,3465,3570,3570,3465,20
|
|
20241007,103600,146485,3570,3570,3570,3570,0
|
|
20241007,103500,146485,3570,3570,3570,3570,0
|
|
20241007,103400,146485,3570,3570,3570,3570,0
|
|
20241007,103300,146485,3570,3570,3570,3570,0
|
|
20241007,103200,146485,3570,3570,3570,3570,0
|
|
20241007,103100,146485,3570,3570,3570,3570,0
|
|
20241007,103000,146485,3570,3570,3570,3570,0
|
|
20241007,102900,146485,3570,3570,3570,3570,2
|
|
20241007,102800,139345,3575,3575,3575,3575,0
|
|
20241007,102700,139345,3575,3575,3575,3575,0
|
|
20241007,102600,139345,3575,3575,3575,3575,0
|
|
20241007,102500,139345,3575,3575,3575,3575,0
|
|
20241007,102400,139345,3575,3575,3575,3575,0
|
|
20241007,102300,139345,3575,3575,3575,3575,0
|
|
20241007,102200,139345,3575,3575,3575,3575,0
|
|
20241007,102100,139345,3575,3575,3575,3575,0
|
|
20241007,102000,139345,3575,3575,3575,3575,0
|
|
20241007,101900,139345,3575,3575,3575,3575,0
|
|
20241007,101800,139345,3575,3575,3575,3575,0
|
|
20241007,101700,139345,3575,3575,3575,3575,0
|
|
20241007,101600,139345,3575,3575,3575,3575,0
|
|
20241007,101500,139345,3575,3575,3575,3575,0
|
|
20241007,101400,139345,3575,3575,3575,3575,0
|
|
20241007,101300,139345,3575,3575,3575,3575,0
|
|
20241007,101200,139345,3575,3575,3575,3575,0
|
|
20241007,101100,139345,3575,3575,3575,3575,0
|
|
20241007,101000,139345,3575,3575,3575,3575,0
|
|
20241007,100900,139345,3575,3575,3575,3575,0
|
|
20241007,100800,139345,3575,3575,3575,3575,0
|
|
20241007,100700,139345,3575,3575,3575,3575,0
|
|
20241007,100600,139345,3575,3575,3575,3575,0
|
|
20241007,100500,139345,3575,3575,3575,3575,0
|
|
20241007,100400,139345,3575,3575,3575,3575,0
|
|
20241007,100300,139345,3575,3575,3575,3575,0
|
|
20241007,100200,139345,3575,3575,3575,3575,0
|
|
20241007,100100,139345,3575,3575,3575,3575,0
|
|
20241007,100000,139345,3575,3575,3575,3575,0
|
|
20241007,095900,139345,3575,3575,3575,3575,0
|
|
20241007,095800,139345,3575,3575,3575,3575,0
|
|
20241007,095700,139345,3575,3575,3575,3575,0
|
|
20241007,095600,139345,3575,3575,3575,3575,0
|
|
20241007,095500,139345,3575,3575,3575,3575,0
|
|
20241007,095400,139345,3575,3575,3575,3575,0
|
|
20241007,095300,139345,3575,3575,3575,3575,0
|
|
20241007,095200,139345,3575,3575,3575,3575,0
|
|
20241007,095100,139345,3575,3575,3575,3575,0
|
|
20241007,095000,139345,3575,3575,3575,3575,0
|
|
20241007,094900,139345,3575,3575,3575,3575,0
|
|
20241007,094800,139345,3575,3575,3575,3575,0
|
|
20241007,094700,139345,3575,3575,3575,3575,0
|
|
20241007,094600,139345,3575,3575,3575,3575,0
|
|
20241007,094500,139345,3575,3575,3575,3575,0
|
|
20241007,094400,139345,3575,3575,3575,3575,0
|
|
20241007,094300,139345,3575,3575,3575,3575,0
|
|
20241007,094200,139345,3575,3575,3575,3575,0
|
|
20241007,094100,139345,3575,3575,3575,3575,0
|
|
20241007,094000,139345,3575,3575,3575,3575,0
|
|
20241007,093900,139345,3575,3575,3575,3575,0
|
|
20241007,093800,139345,3575,3575,3575,3575,1
|
|
20241007,093700,135770,3575,3575,3575,3575,0
|
|
20241007,093600,135770,3575,3575,3575,3575,0
|
|
20241007,093500,135770,3575,3575,3575,3575,0
|
|
20241007,093400,135770,3575,3575,3575,3575,0
|
|
20241007,093300,135770,3575,3575,3575,3575,0
|
|
20241007,093200,135770,3575,3575,3575,3575,5
|
|
20241007,093100,117895,3575,3575,3575,3575,0
|
|
20241007,093000,117895,3575,3575,3575,3575,0
|
|
20241007,092900,117895,3575,3575,3575,3575,4
|
|
20241007,092800,103595,3575,3575,3575,3575,0
|
|
20241007,092700,103595,3575,3575,3575,3575,0
|
|
20241007,092600,103595,3575,3575,3575,3575,10
|
|
20241007,092500,67845,3580,3580,3580,3580,0
|
|
20241007,092400,67845,3580,3580,3580,3580,0
|
|
20241007,092300,67845,3580,3580,3580,3580,0
|
|
20241007,092200,67845,3580,3580,3580,3580,0
|
|
20241007,092100,67845,3580,3580,3580,3580,0
|
|
20241007,092000,67845,3580,3580,3580,3580,0
|
|
20241007,091900,67845,3580,3580,3580,3580,0
|
|
20241007,091800,67845,3580,3580,3580,3580,0
|
|
20241007,091700,67845,3580,3580,3580,3580,0
|
|
20241007,091600,67845,3580,3580,3580,3580,0
|
|
20241007,091500,67845,3580,3580,3580,3580,0
|
|
20241007,091400,67845,3580,3580,3580,3580,0
|
|
20241007,091300,67845,3580,3580,3580,3580,0
|
|
20241007,091200,67845,3580,3580,3580,3580,0
|
|
20241007,091100,67845,3580,3580,3580,3580,0
|
|
20241007,091000,67845,3580,3580,3580,3580,0
|
|
20241007,090900,67845,3580,3580,3580,3580,14
|
|
20241007,090800,17725,3580,3580,3580,3580,1
|
|
20241007,090700,14145,3485,3485,3485,3485,1
|
|
20241007,090600,10660,3590,3590,3590,3590,0
|
|
20241007,090500,10660,3590,3590,3590,3590,0
|
|
20241007,090400,10660,3590,3590,3590,3590,0
|
|
20241007,090300,10660,3590,3590,3590,3590,2
|
|
20241007,090200,3480,3480,3480,3480,3480,0
|
|
20241007,090100,3480,3480,3480,3480,3480,0
|
|
20241007,090000,3480,3480,3480,3480,3480,1
|