691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,202800,162945170,6610,6610,6610,6610,783
|
|
20241025,202700,162945170,6610,6610,6610,6610,0
|
|
20241025,202600,162945170,6610,6610,6610,6610,0
|
|
20241025,202500,162945170,6610,6610,6610,6610,0
|
|
20241025,202400,162945170,6610,6610,6610,6610,0
|
|
20241025,202300,162945170,6610,6610,6610,6610,0
|
|
20241025,202200,162945170,6610,6610,6610,6610,0
|
|
20241025,202100,162945170,6610,6610,6610,6610,0
|
|
20241025,202000,162945170,6610,6610,6610,6610,0
|
|
20241025,201900,162945170,6610,6610,6610,6610,0
|
|
20241025,201800,162945170,6610,6610,6610,6610,0
|
|
20241025,201700,162945170,6610,6610,6610,6610,0
|
|
20241025,201600,162945170,6610,6610,6610,6610,0
|
|
20241025,201500,162945170,6610,6610,6610,6610,0
|
|
20241025,201400,162945170,6610,6610,6610,6610,0
|
|
20241025,201300,162945170,6610,6610,6610,6610,0
|
|
20241025,201200,162945170,6610,6610,6610,6610,0
|
|
20241025,201100,162945170,6610,6610,6610,6610,0
|
|
20241025,201000,162945170,6610,6610,6610,6610,0
|
|
20241025,200900,162945170,6610,6610,6610,6610,0
|
|
20241025,200800,162945170,6610,6610,6610,6610,0
|
|
20241025,200700,162945170,6610,6610,6610,6610,0
|
|
20241025,200600,162945170,6610,6610,6610,6610,0
|
|
20241025,200500,162945170,6610,6610,6610,6610,0
|
|
20241025,200400,162945170,6610,6610,6610,6610,0
|
|
20241025,200300,162945170,6610,6610,6610,6610,0
|
|
20241025,200200,162945170,6610,6610,6610,6610,0
|
|
20241025,200100,162945170,6610,6610,6610,6610,0
|
|
20241025,200000,162945170,6610,6610,6610,6610,0
|
|
20241025,195900,162945170,6610,6610,6610,6610,0
|
|
20241025,195800,162945170,6610,6610,6610,6610,783
|
|
20241025,195700,162945170,6610,6610,6610,6610,0
|
|
20241025,195600,162945170,6610,6610,6610,6610,0
|
|
20241025,195500,162945170,6610,6610,6610,6610,0
|
|
20241025,195400,162945170,6610,6610,6610,6610,0
|
|
20241025,195300,162945170,6610,6610,6610,6610,0
|
|
20241025,195200,162945170,6610,6610,6610,6610,0
|
|
20241025,195100,162945170,6610,6610,6610,6610,0
|
|
20241025,195000,162945170,6610,6610,6610,6610,0
|
|
20241025,194900,162945170,6610,6610,6610,6610,0
|
|
20241025,194800,162945170,6610,6610,6610,6610,0
|
|
20241025,194700,162945170,6610,6610,6610,6610,0
|
|
20241025,194600,162945170,6610,6610,6610,6610,0
|
|
20241025,194500,162945170,6610,6610,6610,6610,0
|
|
20241025,194400,162945170,6610,6610,6610,6610,0
|
|
20241025,194300,162945170,6610,6610,6610,6610,0
|
|
20241025,194200,162945170,6610,6610,6610,6610,0
|
|
20241025,194100,162945170,6610,6610,6610,6610,0
|
|
20241025,194000,162945170,6610,6610,6610,6610,0
|
|
20241025,193900,162945170,6610,6610,6610,6610,0
|
|
20241025,193800,162945170,6610,6610,6610,6610,0
|
|
20241025,193700,162945170,6610,6610,6610,6610,0
|
|
20241025,193600,162945170,6610,6610,6610,6610,0
|
|
20241025,193500,162945170,6610,6610,6610,6610,0
|
|
20241025,193400,162945170,6610,6610,6610,6610,0
|
|
20241025,193300,162945170,6610,6610,6610,6610,0
|
|
20241025,193200,162945170,6610,6610,6610,6610,0
|
|
20241025,193100,162945170,6610,6610,6610,6610,0
|
|
20241025,193000,162945170,6610,6610,6610,6610,0
|
|
20241025,192900,162945170,6610,6610,6610,6610,0
|
|
20241025,192800,162945170,6610,6610,6610,6610,783
|
|
20241025,192700,162945170,6610,6610,6610,6610,0
|
|
20241025,192600,162945170,6610,6610,6610,6610,0
|
|
20241025,192500,162945170,6610,6610,6610,6610,0
|
|
20241025,192400,162945170,6610,6610,6610,6610,0
|
|
20241025,192300,162945170,6610,6610,6610,6610,0
|
|
20241025,192200,162945170,6610,6610,6610,6610,0
|
|
20241025,192100,162945170,6610,6610,6610,6610,0
|
|
20241025,192000,162945170,6610,6610,6610,6610,0
|
|
20241025,191900,162945170,6610,6610,6610,6610,0
|
|
20241025,191800,162945170,6610,6610,6610,6610,0
|
|
20241025,191700,162945170,6610,6610,6610,6610,0
|
|
20241025,191600,162945170,6610,6610,6610,6610,0
|
|
20241025,191500,162945170,6610,6610,6610,6610,0
|
|
20241025,191400,162945170,6610,6610,6610,6610,0
|
|
20241025,191300,162945170,6610,6610,6610,6610,0
|
|
20241025,191200,162945170,6610,6610,6610,6610,0
|
|
20241025,191100,162945170,6610,6610,6610,6610,0
|
|
20241025,191000,162945170,6610,6610,6610,6610,0
|
|
20241025,190900,162945170,6610,6610,6610,6610,0
|
|
20241025,190800,162945170,6610,6610,6610,6610,0
|
|
20241025,190700,162945170,6610,6610,6610,6610,0
|
|
20241025,190600,162945170,6610,6610,6610,6610,0
|
|
20241025,190500,162945170,6610,6610,6610,6610,0
|
|
20241025,190400,162945170,6610,6610,6610,6610,0
|
|
20241025,190300,162945170,6610,6610,6610,6610,0
|
|
20241025,190200,162945170,6610,6610,6610,6610,0
|
|
20241025,190100,162945170,6610,6610,6610,6610,0
|
|
20241025,190000,162945170,6610,6610,6610,6610,0
|
|
20241025,185900,162945170,6610,6610,6610,6610,0
|
|
20241025,185800,162945170,6610,6610,6610,6610,783
|
|
20241025,185700,162945170,6610,6610,6610,6610,0
|
|
20241025,185600,162945170,6610,6610,6610,6610,0
|
|
20241025,185500,162945170,6610,6610,6610,6610,0
|
|
20241025,185400,162945170,6610,6610,6610,6610,0
|
|
20241025,185300,162945170,6610,6610,6610,6610,0
|
|
20241025,185200,162945170,6610,6610,6610,6610,0
|
|
20241025,185100,162945170,6610,6610,6610,6610,0
|
|
20241025,185000,162945170,6610,6610,6610,6610,0
|
|
20241025,184900,162945170,6610,6610,6610,6610,0
|
|
20241025,184800,162945170,6610,6610,6610,6610,0
|
|
20241025,184700,162945170,6610,6610,6610,6610,0
|
|
20241025,184600,162945170,6610,6610,6610,6610,0
|
|
20241025,184500,162945170,6610,6610,6610,6610,0
|
|
20241025,184400,162945170,6610,6610,6610,6610,0
|
|
20241025,184300,162945170,6610,6610,6610,6610,0
|
|
20241025,184200,162945170,6610,6610,6610,6610,0
|
|
20241025,184100,162945170,6610,6610,6610,6610,0
|
|
20241025,184000,162945170,6610,6610,6610,6610,0
|
|
20241025,183900,162945170,6610,6610,6610,6610,0
|
|
20241025,183800,162945170,6610,6610,6610,6610,0
|
|
20241025,183700,162945170,6610,6610,6610,6610,0
|
|
20241025,183600,162945170,6610,6610,6610,6610,0
|
|
20241025,183500,162945170,6610,6610,6610,6610,0
|
|
20241025,183400,162945170,6610,6610,6610,6610,0
|
|
20241025,183300,162945170,6610,6610,6610,6610,0
|
|
20241025,183200,162945170,6610,6610,6610,6610,0
|
|
20241025,183100,162945170,6610,6610,6610,6610,0
|
|
20241025,183000,162945170,6610,6610,6610,6610,0
|
|
20241025,182900,162945170,6610,6610,6610,6610,0
|
|
20241025,182800,162945170,6610,6610,6610,6610,783
|
|
20241025,182700,162945170,6610,6610,6610,6610,0
|
|
20241025,182600,162945170,6610,6610,6610,6610,0
|
|
20241025,182500,162945170,6610,6610,6610,6610,0
|
|
20241025,182400,162945170,6610,6610,6610,6610,0
|
|
20241025,182300,162945170,6610,6610,6610,6610,0
|
|
20241025,182200,162945170,6610,6610,6610,6610,0
|
|
20241025,182100,162945170,6610,6610,6610,6610,0
|
|
20241025,182000,162945170,6610,6610,6610,6610,0
|
|
20241025,181900,162945170,6610,6610,6610,6610,0
|
|
20241025,181800,162945170,6610,6610,6610,6610,0
|
|
20241025,181700,162945170,6610,6610,6610,6610,0
|
|
20241025,181600,162945170,6610,6610,6610,6610,0
|
|
20241025,181500,162945170,6610,6610,6610,6610,0
|
|
20241025,181400,162945170,6610,6610,6610,6610,0
|
|
20241025,181300,162945170,6610,6610,6610,6610,0
|
|
20241025,181200,162945170,6610,6610,6610,6610,0
|
|
20241025,181100,162945170,6610,6610,6610,6610,0
|
|
20241025,181000,162945170,6610,6610,6610,6610,0
|
|
20241025,180900,162945170,6610,6610,6610,6610,0
|
|
20241025,180800,162945170,6610,6610,6610,6610,0
|
|
20241025,180700,162945170,6610,6610,6610,6610,0
|
|
20241025,180600,162945170,6610,6610,6610,6610,0
|
|
20241025,180500,162945170,6610,6610,6610,6610,0
|
|
20241025,180400,162945170,6610,6610,6610,6610,0
|
|
20241025,180300,162945170,6610,6610,6610,6610,0
|
|
20241025,180200,162945170,6610,6610,6610,6610,0
|
|
20241025,180100,162945170,6610,6610,6610,6610,0
|
|
20241025,180000,162945170,6610,6610,6610,6610,0
|
|
20241025,175900,162945170,6610,6610,6610,6610,0
|
|
20241025,175800,162945170,6610,6610,6610,6610,783
|
|
20241025,175700,162945170,6610,6610,6610,6610,0
|
|
20241025,175600,162945170,6610,6610,6610,6610,0
|
|
20241025,175500,162945170,6610,6610,6610,6610,0
|
|
20241025,175400,162945170,6610,6610,6610,6610,0
|
|
20241025,175300,162945170,6610,6610,6610,6610,0
|
|
20241025,175200,162945170,6610,6610,6610,6610,0
|
|
20241025,175100,162945170,6610,6610,6610,6610,0
|
|
20241025,175000,162945170,6610,6610,6610,6610,0
|
|
20241025,174900,162945170,6610,6610,6610,6610,0
|
|
20241025,174800,162945170,6610,6610,6610,6610,0
|
|
20241025,174700,162945170,6610,6610,6610,6610,0
|
|
20241025,174600,162945170,6610,6610,6610,6610,0
|
|
20241025,174500,162945170,6610,6610,6610,6610,0
|
|
20241025,174400,162945170,6610,6610,6610,6610,0
|
|
20241025,174300,162945170,6610,6610,6610,6610,0
|
|
20241025,174200,162945170,6610,6610,6610,6610,0
|
|
20241025,174100,162945170,6610,6610,6610,6610,0
|
|
20241025,174000,162945170,6610,6610,6610,6610,0
|
|
20241025,173900,162945170,6610,6610,6610,6610,0
|
|
20241025,173800,162945170,6610,6610,6610,6610,0
|
|
20241025,173700,162945170,6610,6610,6610,6610,0
|
|
20241025,173600,162945170,6610,6610,6610,6610,0
|
|
20241025,173500,162945170,6610,6610,6610,6610,0
|
|
20241025,173400,162945170,6610,6610,6610,6610,0
|
|
20241025,173300,162945170,6610,6610,6610,6610,0
|
|
20241025,173200,162945170,6610,6610,6610,6610,0
|
|
20241025,173100,162945170,6610,6610,6610,6610,0
|
|
20241025,173000,162945170,6610,6610,6610,6610,0
|
|
20241025,172900,162945170,6610,6610,6610,6610,0
|
|
20241025,172800,162945170,6610,6610,6610,6610,783
|
|
20241025,172700,162945170,6610,6610,6610,6610,0
|
|
20241025,172600,162945170,6610,6610,6610,6610,0
|
|
20241025,172500,162945170,6610,6610,6610,6610,0
|
|
20241025,172400,162945170,6610,6610,6610,6610,0
|
|
20241025,172300,162945170,6610,6610,6610,6610,0
|
|
20241025,172200,162945170,6610,6610,6610,6610,0
|
|
20241025,172100,162945170,6610,6610,6610,6610,0
|
|
20241025,172000,162945170,6610,6610,6610,6610,0
|
|
20241025,171900,162945170,6610,6610,6610,6610,0
|
|
20241025,171800,162945170,6610,6610,6610,6610,0
|
|
20241025,171700,162945170,6610,6610,6610,6610,0
|
|
20241025,171600,162945170,6610,6610,6610,6610,0
|
|
20241025,171500,162945170,6610,6610,6610,6610,0
|
|
20241025,171400,162945170,6610,6610,6610,6610,0
|
|
20241025,171300,162945170,6610,6610,6610,6610,0
|
|
20241025,171200,162945170,6610,6610,6610,6610,0
|
|
20241025,171100,162945170,6610,6610,6610,6610,0
|
|
20241025,171000,162945170,6610,6610,6610,6610,0
|
|
20241025,170900,162945170,6610,6610,6610,6610,0
|
|
20241025,170800,162945170,6610,6610,6610,6610,0
|
|
20241025,170700,162945170,6610,6610,6610,6610,0
|
|
20241025,170600,162945170,6610,6610,6610,6610,0
|
|
20241025,170500,162945170,6610,6610,6610,6610,0
|
|
20241025,170400,162945170,6610,6610,6610,6610,0
|
|
20241025,170300,162945170,6610,6610,6610,6610,0
|
|
20241025,170200,162945170,6610,6610,6610,6610,0
|
|
20241025,170100,162945170,6610,6610,6610,6610,0
|
|
20241025,170000,162945170,6610,6610,6610,6610,0
|
|
20241025,165900,162945170,6610,6610,6610,6610,0
|
|
20241025,165800,162945170,6610,6610,6610,6610,783
|
|
20241025,165700,162945170,6610,6610,6610,6610,0
|
|
20241025,165600,162945170,6610,6610,6610,6610,0
|
|
20241025,165500,162945170,6610,6610,6610,6610,0
|
|
20241025,165400,162945170,6610,6610,6610,6610,0
|
|
20241025,165300,162945170,6610,6610,6610,6610,0
|
|
20241025,165200,162945170,6610,6610,6610,6610,0
|
|
20241025,165100,162945170,6610,6610,6610,6610,0
|
|
20241025,165000,162945170,6610,6610,6610,6610,0
|
|
20241025,164900,162945170,6610,6610,6610,6610,0
|
|
20241025,164800,162945170,6610,6610,6610,6610,0
|
|
20241025,164700,162945170,6610,6610,6610,6610,0
|
|
20241025,164600,162945170,6610,6610,6610,6610,0
|
|
20241025,164500,162945170,6610,6610,6610,6610,0
|
|
20241025,164400,162945170,6610,6610,6610,6610,0
|
|
20241025,164300,162945170,6610,6610,6610,6610,0
|
|
20241025,164200,162945170,6610,6610,6610,6610,0
|
|
20241025,164100,162945170,6610,6610,6610,6610,0
|
|
20241025,164000,162945170,6610,6610,6610,6610,0
|
|
20241025,163900,162945170,6610,6610,6610,6610,0
|
|
20241025,163800,162945170,6610,6610,6610,6610,0
|
|
20241025,163700,162945170,6610,6610,6610,6610,0
|
|
20241025,163600,162945170,6610,6610,6610,6610,0
|
|
20241025,163500,162945170,6610,6610,6610,6610,0
|
|
20241025,163400,162945170,6610,6610,6610,6610,0
|
|
20241025,163300,162945170,6610,6610,6610,6610,0
|
|
20241025,163200,162945170,6610,6610,6610,6610,0
|
|
20241025,163100,162945170,6610,6610,6610,6610,0
|
|
20241025,163000,162945170,6610,6610,6610,6610,0
|
|
20241025,162900,162945170,6610,6610,6610,6610,0
|
|
20241025,162800,162945170,6610,6610,6610,6610,783
|
|
20241025,162700,162945170,6610,6610,6610,6610,0
|
|
20241025,162600,162945170,6610,6610,6610,6610,0
|
|
20241025,162500,162945170,6610,6610,6610,6610,0
|
|
20241025,162400,162945170,6610,6610,6610,6610,0
|
|
20241025,162300,162945170,6610,6610,6610,6610,0
|
|
20241025,162200,162945170,6610,6610,6610,6610,0
|
|
20241025,162100,162945170,6610,6610,6610,6610,0
|
|
20241025,162000,162945170,6610,6610,6610,6610,0
|
|
20241025,161900,162945170,6610,6610,6610,6610,0
|
|
20241025,161800,162945170,6610,6610,6610,6610,0
|
|
20241025,161700,162945170,6610,6610,6610,6610,0
|
|
20241025,161600,162945170,6610,6610,6610,6610,0
|
|
20241025,161500,162945170,6610,6610,6610,6610,0
|
|
20241025,161400,162945170,6610,6610,6610,6610,0
|
|
20241025,161300,162945170,6610,6610,6610,6610,0
|
|
20241025,161200,162945170,6610,6610,6610,6610,0
|
|
20241025,161100,162945170,6610,6610,6610,6610,0
|
|
20241025,161000,162945170,6610,6610,6610,6610,0
|
|
20241025,160900,162945170,6610,6610,6610,6610,0
|
|
20241025,160800,162945170,6610,6610,6610,6610,0
|
|
20241025,160700,162945170,6610,6610,6610,6610,0
|
|
20241025,160600,162945170,6610,6610,6610,6610,0
|
|
20241025,160500,162945170,6610,6610,6610,6610,0
|
|
20241025,160400,162945170,6610,6610,6610,6610,0
|
|
20241025,160300,162945170,6610,6610,6610,6610,0
|
|
20241025,160200,162945170,6610,6610,6610,6610,0
|
|
20241025,160100,162945170,6610,6610,6610,6610,0
|
|
20241025,160000,162945170,6610,6610,6610,6610,0
|
|
20241025,155900,162945170,6610,6610,6610,6610,0
|
|
20241025,155800,162945170,6610,6610,6610,6610,783
|
|
20241025,155700,162945170,6610,6610,6610,6610,0
|
|
20241025,155600,162945170,6610,6610,6610,6610,0
|
|
20241025,155500,162945170,6610,6610,6610,6610,0
|
|
20241025,155400,162945170,6610,6610,6610,6610,0
|
|
20241025,155300,162945170,6610,6610,6610,6610,0
|
|
20241025,155200,162945170,6610,6610,6610,6610,0
|
|
20241025,155100,162945170,6610,6610,6610,6610,0
|
|
20241025,155000,162945170,6610,6610,6610,6610,0
|
|
20241025,154900,162945170,6610,6610,6610,6610,0
|
|
20241025,154800,162945170,6610,6610,6610,6610,0
|
|
20241025,154700,162945170,6610,6610,6610,6610,0
|
|
20241025,154600,162945170,6610,6610,6610,6610,0
|
|
20241025,154500,162945170,6610,6610,6610,6610,0
|
|
20241025,154400,162945170,6610,6610,6610,6610,0
|
|
20241025,154300,162945170,6610,6610,6610,6610,0
|
|
20241025,154200,162945170,6610,6610,6610,6610,0
|
|
20241025,154100,162945170,6610,6610,6610,6610,0
|
|
20241025,154000,162945170,6610,6610,6610,6610,0
|
|
20241025,153900,162945170,6610,6610,6610,6610,0
|
|
20241025,153800,162945170,6610,6610,6610,6610,0
|
|
20241025,153700,162945170,6610,6610,6610,6610,0
|
|
20241025,153600,162945170,6610,6610,6610,6610,0
|
|
20241025,153500,162945170,6610,6610,6610,6610,0
|
|
20241025,153400,162945170,6610,6610,6610,6610,0
|
|
20241025,153300,162945170,6610,6610,6610,6610,0
|
|
20241025,153200,162945170,6610,6610,6610,6610,0
|
|
20241025,153100,162945170,6610,6610,6610,6610,0
|
|
20241025,153000,162945170,6610,6610,6610,6610,783
|
|
20241025,152900,157769540,6710,6710,6710,6710,0
|
|
20241025,152800,157769540,6710,6710,6710,6710,0
|
|
20241025,152700,157769540,6710,6710,6710,6710,0
|
|
20241025,152600,157769540,6710,6710,6710,6710,0
|
|
20241025,152500,157769540,6710,6710,6710,6710,0
|
|
20241025,152400,157769540,6710,6710,6710,6710,0
|
|
20241025,152300,157769540,6710,6710,6710,6710,0
|
|
20241025,152200,157769540,6710,6710,6710,6710,0
|
|
20241025,152100,157769540,6710,6710,6710,6710,0
|
|
20241025,152000,157769540,6710,6710,6710,6710,0
|
|
20241025,151900,157769540,6710,6710,6710,6610,4602
|
|
20241025,151800,127283210,6720,6720,6720,6720,0
|
|
20241025,151700,127283210,6720,6720,6720,6720,98
|
|
20241025,151600,126624650,6780,6780,6780,6780,0
|
|
20241025,151500,126624650,6780,6780,6780,6780,0
|
|
20241025,151400,126624650,6780,6780,6780,6780,0
|
|
20241025,151300,126624650,6780,6780,6780,6780,1
|
|
20241025,151200,126617870,6780,6780,6780,6780,200
|
|
20241025,151100,125261870,6780,6780,6780,6780,3
|
|
20241025,151000,125241530,6780,6780,6780,6780,1
|
|
20241025,150900,125234750,6710,6710,6710,6710,89
|
|
20241025,150800,124637560,6710,6710,6710,6710,1
|
|
20241025,150700,124630850,6780,6780,6780,6780,0
|
|
20241025,150600,124630850,6780,6780,6780,6780,0
|
|
20241025,150500,124630850,6780,6780,6780,6780,0
|
|
20241025,150400,124630850,6780,6780,6780,6780,2
|
|
20241025,150300,124617290,6790,6790,6790,6790,0
|
|
20241025,150200,124617290,6790,6790,6790,6790,0
|
|
20241025,150100,124617290,6790,6790,6790,6790,0
|
|
20241025,150000,124617290,6790,6790,6790,6790,0
|
|
20241025,145900,124617290,6790,6790,6790,6790,0
|
|
20241025,145800,124617290,6790,6790,6790,6790,49
|
|
20241025,145700,124284580,6790,6790,6790,6780,376
|
|
20241025,145600,121731640,6790,6780,6790,6780,418
|
|
20241025,145500,118893630,6780,6770,6790,6770,400
|
|
20241025,145400,116180310,6770,6750,6770,6750,400
|
|
20241025,145300,113476230,6750,6760,6760,6750,400
|
|
20241025,145200,110772830,6760,6730,6760,6730,400
|
|
20241025,145100,108076360,6730,6690,6730,6690,400
|
|
20241025,145000,105390980,6690,6690,6690,6690,80
|
|
20241025,144900,104855780,6670,6670,6670,6670,0
|
|
20241025,144800,104855780,6670,6670,6670,6670,24
|
|
20241025,144700,104695700,6680,6680,6680,6680,100
|
|
20241025,144600,104027700,6680,6680,6680,6680,100
|
|
20241025,144500,103359700,6670,6670,6670,6670,7
|
|
20241025,144400,103313010,6670,6670,6670,6670,3
|
|
20241025,144300,103293000,6670,6680,6680,6670,305
|
|
20241025,144200,101257740,6690,6690,6690,6690,0
|
|
20241025,144100,101257740,6690,6690,6690,6690,1
|
|
20241025,144000,101251050,6690,6690,6690,6690,10
|
|
20241025,143900,101184150,6690,6690,6690,6690,0
|
|
20241025,143800,101184150,6690,6690,6690,6690,0
|
|
20241025,143700,101184150,6690,6690,6690,6690,28
|
|
20241025,143600,100996830,6690,6690,6690,6690,0
|
|
20241025,143500,100996830,6690,6690,6690,6690,0
|
|
20241025,143400,100996830,6690,6690,6690,6690,8
|
|
20241025,143300,100943310,6690,6690,6690,6690,33
|
|
20241025,143200,100722540,6680,6670,6680,6670,23
|
|
20241025,143100,100568930,6680,6680,6680,6680,1
|
|
20241025,143000,100562250,6680,6680,6680,6680,10
|
|
20241025,142900,100495450,6660,6660,6660,6660,0
|
|
20241025,142800,100495450,6660,6660,6660,6660,0
|
|
20241025,142700,100495450,6660,6660,6660,6660,0
|
|
20241025,142600,100495450,6660,6660,6660,6660,0
|
|
20241025,142500,100495450,6660,6660,6660,6660,0
|
|
20241025,142400,100495450,6660,6660,6660,6660,0
|
|
20241025,142300,100495450,6660,6660,6660,6660,0
|
|
20241025,142200,100495450,6660,6670,6670,6660,109
|
|
20241025,142100,99768510,6680,6670,6680,6660,295
|
|
20241025,142000,97800810,6670,6670,6670,6670,200
|
|
20241025,141900,96466810,6670,6670,6670,6670,1
|
|
20241025,141800,96460140,6660,6660,6660,6660,1
|
|
20241025,141700,96453480,6660,6660,6660,6660,0
|
|
20241025,141600,96453480,6660,6660,6660,6660,0
|
|
20241025,141500,96453480,6660,6660,6660,6660,0
|
|
20241025,141400,96453480,6660,6670,6670,6660,266
|
|
20241025,141300,94681260,6670,6670,6670,6670,0
|
|
20241025,141200,94681260,6670,6670,6670,6670,0
|
|
20241025,141100,94681260,6670,6670,6670,6670,0
|
|
20241025,141000,94681260,6670,6670,6670,6670,1
|
|
20241025,140900,94674590,6670,6670,6670,6670,14
|
|
20241025,140800,94581210,6670,6670,6670,6670,34
|
|
20241025,140700,94354430,6670,6670,6670,6670,3
|
|
20241025,140600,94334420,6670,6670,6670,6670,3
|
|
20241025,140500,94314410,6660,6660,6660,6660,0
|
|
20241025,140400,94314410,6660,6660,6660,6660,0
|
|
20241025,140300,94314410,6660,6660,6660,6660,10
|
|
20241025,140200,94247810,6660,6660,6660,6660,0
|
|
20241025,140100,94247810,6660,6670,6670,6660,205
|
|
20241025,140000,92882490,6670,6670,6670,6670,0
|
|
20241025,135900,92882490,6670,6670,6670,6670,0
|
|
20241025,135800,92882490,6670,6670,6670,6670,77
|
|
20241025,135700,92368900,6670,6670,6670,6670,137
|
|
20241025,135600,91455110,6680,6690,6690,6680,152
|
|
20241025,135500,90439650,6690,6690,6690,6690,3
|
|
20241025,135400,90419580,6690,6690,6690,6690,36
|
|
20241025,135300,90178740,6710,6710,6710,6710,0
|
|
20241025,135200,90178740,6710,6700,6710,6700,13
|
|
20241025,135100,90091620,6700,6700,6700,6700,10
|
|
20241025,135000,90024620,6700,6700,6700,6700,0
|
|
20241025,134900,90024620,6700,6700,6700,6700,0
|
|
20241025,134800,90024620,6700,6700,6700,6700,0
|
|
20241025,134700,90024620,6700,6700,6700,6700,12
|
|
20241025,134600,89944220,6700,6700,6700,6700,0
|
|
20241025,134500,89944220,6700,6700,6700,6700,0
|
|
20241025,134400,89944220,6700,6700,6700,6700,10
|
|
20241025,134300,89877220,6710,6710,6710,6710,1
|
|
20241025,134200,89870510,6710,6710,6710,6710,5
|
|
20241025,134100,89836960,6710,6710,6710,6710,0
|
|
20241025,134000,89836960,6710,6710,6710,6710,0
|
|
20241025,133900,89836960,6710,6710,6710,6710,0
|
|
20241025,133800,89836960,6710,6710,6710,6710,5
|
|
20241025,133700,89803410,6710,6710,6710,6710,0
|
|
20241025,133600,89803410,6710,6710,6710,6710,0
|
|
20241025,133500,89803410,6710,6710,6710,6710,0
|
|
20241025,133400,89803410,6710,6710,6710,6710,0
|
|
20241025,133300,89803410,6710,6710,6710,6710,0
|
|
20241025,133200,89803410,6710,6710,6710,6710,0
|
|
20241025,133100,89803410,6710,6710,6710,6710,0
|
|
20241025,133000,89803410,6710,6710,6710,6710,2
|
|
20241025,132900,89789990,6710,6710,6710,6710,2
|
|
20241025,132800,89776570,6710,6700,6710,6700,133
|
|
20241025,132700,88884970,6700,6700,6700,6700,0
|
|
20241025,132600,88884970,6700,6700,6700,6700,100
|
|
20241025,132500,88214970,6700,6700,6700,6700,0
|
|
20241025,132400,88214970,6700,6700,6700,6700,0
|
|
20241025,132300,88214970,6700,6700,6700,6700,0
|
|
20241025,132200,88214970,6700,6700,6700,6700,0
|
|
20241025,132100,88214970,6700,6700,6700,6700,28
|
|
20241025,132000,88027370,6700,6700,6700,6700,0
|
|
20241025,131900,88027370,6700,6700,6700,6700,0
|
|
20241025,131800,88027370,6700,6720,6720,6670,4965
|
|
20241025,131700,54882950,6730,6730,6730,6730,0
|
|
20241025,131600,54882950,6730,6730,6730,6730,0
|
|
20241025,131500,54882950,6730,6730,6730,6730,0
|
|
20241025,131400,54882950,6730,6730,6730,6730,0
|
|
20241025,131300,54882950,6730,6730,6730,6730,0
|
|
20241025,131200,54882950,6730,6730,6740,6730,207
|
|
20241025,131100,53489830,6720,6720,6720,6720,60
|
|
20241025,131000,53086630,6720,6720,6720,6720,0
|
|
20241025,130900,53086630,6720,6720,6720,6720,11
|
|
20241025,130800,53012710,6720,6720,6720,6720,10
|
|
20241025,130700,52945510,6720,6730,6730,6720,16
|
|
20241025,130600,52837970,6710,6730,6730,6710,60
|
|
20241025,130500,52435170,6730,6730,6730,6730,3
|
|
20241025,130400,52414980,6730,6720,6730,6710,76
|
|
20241025,130300,51904890,6740,6740,6740,6710,893
|
|
20241025,130200,45899770,6750,6760,6760,6750,17
|
|
20241025,130100,45784990,6770,6770,6770,6770,5
|
|
20241025,130000,45751140,6770,6770,6770,6770,3
|
|
20241025,125900,45730830,6770,6770,6770,6770,4
|
|
20241025,125800,45703750,6770,6770,6770,6770,4
|
|
20241025,125700,45676670,6770,6790,6790,6760,105
|
|
20241025,125600,44966340,6790,6790,6790,6790,5
|
|
20241025,125500,44932390,6790,6790,6790,6790,3
|
|
20241025,125400,44912020,6790,6790,6790,6790,3
|
|
20241025,125300,44891650,6790,6790,6790,6790,4
|
|
20241025,125200,44864490,6790,6790,6790,6790,3
|
|
20241025,125100,44844120,6790,6790,6790,6790,5
|
|
20241025,125000,44810170,6790,6790,6790,6790,3
|
|
20241025,124900,44789800,6790,6790,6790,6790,3
|
|
20241025,124800,44769430,6790,6790,6790,6790,4
|
|
20241025,124700,44742270,6790,6790,6790,6790,3
|
|
20241025,124600,44721900,6790,6800,6800,6790,15
|
|
20241025,124500,44620030,6800,6800,6800,6800,3
|
|
20241025,124400,44599630,6800,6800,6800,6800,3
|
|
20241025,124300,44579230,6800,6800,6800,6800,4
|
|
20241025,124200,44552030,6800,6790,6800,6790,15
|
|
20241025,124100,44450150,6790,6790,6790,6790,5
|
|
20241025,124000,44416200,6790,6790,6790,6790,3
|
|
20241025,123900,44395830,6790,6790,6790,6790,3
|
|
20241025,123800,44375460,6790,6790,6790,6790,6
|
|
20241025,123700,44334720,6790,6800,6800,6790,3
|
|
20241025,123600,44314340,6800,6800,6800,6800,6
|
|
20241025,123500,44273540,6800,6800,6800,6800,3
|
|
20241025,123400,44253140,6800,6770,6800,6770,11
|
|
20241025,123300,44178580,6800,6800,6800,6800,4
|
|
20241025,123200,44151380,6800,6800,6800,6770,105
|
|
20241025,123100,43440380,6800,6800,6800,6800,5
|
|
20241025,123000,43406380,6800,6800,6800,6800,3
|
|
20241025,122900,43385980,6800,6800,6800,6800,3
|
|
20241025,122800,43365580,6800,6800,6800,6800,4
|
|
20241025,122700,43338380,6800,6800,6800,6800,3
|
|
20241025,122600,43317980,6800,6800,6800,6800,5
|
|
20241025,122500,43283980,6800,6800,6800,6800,5
|
|
20241025,122400,43249980,6800,6800,6800,6800,3
|
|
20241025,122300,43229580,6800,6800,6800,6800,4
|
|
20241025,122200,43202380,6800,6800,6800,6780,43
|
|
20241025,122100,42910740,6800,6800,6800,6800,7
|
|
20241025,122000,42863140,6800,6800,6800,6800,2
|
|
20241025,121900,42849540,6800,6800,6800,6800,2
|
|
20241025,121800,42835940,6800,6800,6800,6800,4
|
|
20241025,121700,42808740,6800,6810,6810,6800,2
|
|
20241025,121600,42795130,6810,6810,6810,6810,3
|
|
20241025,121500,42774700,6780,6810,6810,6780,9
|
|
20241025,121400,42713620,6810,6810,6810,6810,2
|
|
20241025,121300,42700000,6810,6810,6810,6810,3
|
|
20241025,121200,42679570,6810,6810,6810,6810,14
|
|
20241025,121100,42584230,6810,6810,6810,6810,3
|
|
20241025,121000,42563800,6810,6810,6810,6810,2
|
|
20241025,120900,42550180,6810,6780,6810,6780,10
|
|
20241025,120800,42482320,6810,6810,6810,6810,9
|
|
20241025,120700,42421030,6810,6820,6820,6810,2
|
|
20241025,120600,42407400,6820,6820,6820,6820,3
|
|
20241025,120500,42386940,6820,6820,6820,6820,2
|
|
20241025,120400,42373300,6820,6820,6820,6820,2
|
|
20241025,120300,42359660,6820,6820,6820,6820,3
|
|
20241025,120200,42339200,6820,6800,6820,6800,60
|
|
20241025,120100,41930370,6800,6800,6800,6800,43
|
|
20241025,120000,41637970,6800,6800,6800,6800,2
|
|
20241025,115900,41624370,6800,6800,6800,6800,2
|
|
20241025,115800,41610770,6800,6800,6800,6800,3
|
|
20241025,115700,41590370,6800,6810,6810,6800,2
|
|
20241025,115600,41576760,6810,6810,6810,6770,6
|
|
20241025,115500,41536020,6810,6770,6810,6770,3
|
|
20241025,115400,41515630,6810,6810,6810,6810,2
|
|
20241025,115300,41502010,6810,6810,6810,6810,3
|
|
20241025,115200,41481580,6810,6810,6810,6810,2
|
|
20241025,115100,41467960,6810,6810,6810,6810,18
|
|
20241025,115000,41345380,6810,6810,6810,6810,2
|
|
20241025,114900,41331760,6810,6810,6810,6810,2
|
|
20241025,114800,41318140,6820,6820,6820,6820,154
|
|
20241025,114700,40267860,6820,6830,6830,6820,2
|
|
20241025,114600,40254210,6830,6830,6830,6830,3
|
|
20241025,114500,40233720,6800,6790,6840,6790,284
|
|
20241025,114400,38305250,6790,6790,6790,6790,102
|
|
20241025,114300,37612670,6790,6790,6790,6790,3
|
|
20241025,114200,37592300,6790,6790,6790,6790,3
|
|
20241025,114100,37571930,6790,6790,6790,6790,3
|
|
20241025,114000,37551560,6790,6790,6790,6790,2
|
|
20241025,113900,37537980,6780,6790,6790,6780,41
|
|
20241025,113800,37259980,6790,6790,6790,6790,3
|
|
20241025,113700,37239610,6790,6790,6790,6790,2
|
|
20241025,113600,37226030,6790,6790,6790,6790,3
|
|
20241025,113500,37205660,6790,6790,6790,6790,2
|
|
20241025,113400,37192080,6790,6790,6790,6790,2
|
|
20241025,113300,37178500,6790,6790,6790,6790,3
|
|
20241025,113200,37158130,6790,6790,6790,6790,3
|
|
20241025,113100,37137760,6790,6790,6790,6790,4
|
|
20241025,113000,37110600,6790,6790,6790,6790,2
|
|
20241025,112900,37097020,6790,6790,6790,6790,2
|
|
20241025,112800,37083440,6790,6790,6790,6790,10
|
|
20241025,112700,37015540,6790,6800,6800,6790,2
|
|
20241025,112600,37001950,6800,6800,6800,6800,3
|
|
20241025,112500,36981550,6800,6800,6800,6770,12
|
|
20241025,112400,36900250,6800,6800,6800,6800,2
|
|
20241025,112300,36886650,6800,6800,6800,6800,3
|
|
20241025,112200,36866250,6800,6800,6800,6800,2
|
|
20241025,112100,36852650,6800,6800,6800,6800,3
|
|
20241025,112000,36832250,6800,6800,6800,6800,2
|
|
20241025,111900,36818650,6800,6800,6800,6800,2
|
|
20241025,111800,36805050,6790,6790,6790,6790,32
|
|
20241025,111700,36587770,6790,6800,6800,6790,46
|
|
20241025,111600,36275420,6800,6800,6800,6800,3
|
|
20241025,111500,36255020,6800,6800,6800,6800,2
|
|
20241025,111400,36241420,6800,6800,6800,6800,2
|
|
20241025,111300,36227820,6800,6800,6800,6800,3
|
|
20241025,111200,36207420,6800,6800,6800,6800,2
|
|
20241025,111100,36193820,6800,6800,6800,6800,3
|
|
20241025,111000,36173420,6800,6800,6800,6800,2
|
|
20241025,110900,36159820,6800,6800,6800,6800,3
|
|
20241025,110800,36139420,6800,6800,6800,6800,3
|
|
20241025,110700,36119020,6800,6810,6810,6780,13
|
|
20241025,110600,36030830,6810,6810,6810,6790,8
|
|
20241025,110500,35976450,6810,6810,6810,6810,2
|
|
20241025,110400,35962830,6810,6810,6810,6810,2
|
|
20241025,110300,35949210,6810,6810,6810,6810,3
|
|
20241025,110200,35928780,6810,6810,6810,6810,2
|
|
20241025,110100,35915160,6810,6810,6810,6810,3
|
|
20241025,110000,35894730,6810,6810,6810,6810,2
|
|
20241025,105900,35881110,6810,6810,6810,6810,2
|
|
20241025,105800,35867490,6810,6810,6810,6810,3
|
|
20241025,105700,35847060,6810,6820,6820,6800,39
|
|
20241025,105600,35581830,6820,6820,6820,6820,3
|
|
20241025,105500,35561370,6820,6820,6820,6820,2
|
|
20241025,105400,35547730,6820,6820,6820,6820,2
|
|
20241025,105300,35534090,6820,6820,6820,6820,3
|
|
20241025,105200,35513630,6820,6820,6820,6820,2
|
|
20241025,105100,35499990,6820,6820,6820,6820,3
|
|
20241025,105000,35479530,6810,6820,6820,6810,19
|
|
20241025,104900,35350120,6820,6820,6820,6820,2
|
|
20241025,104800,35336480,6820,6820,6820,6820,3
|
|
20241025,104700,35316020,6820,6820,6820,6820,2
|
|
20241025,104600,35302380,6820,6820,6820,6820,3
|
|
20241025,104500,35281920,6820,6820,6820,6820,2
|
|
20241025,104400,35268280,6820,6820,6820,6820,2
|
|
20241025,104300,35254640,6820,6820,6820,6820,3
|
|
20241025,104200,35234180,6820,6820,6820,6820,2
|
|
20241025,104100,35220540,6820,6820,6820,6820,3
|
|
20241025,104000,35200080,6820,6820,6820,6820,2
|
|
20241025,103900,35186440,6820,6820,6820,6820,12
|
|
20241025,103800,35104600,6820,6820,6820,6820,3
|
|
20241025,103700,35084140,6820,6830,6830,6820,2
|
|
20241025,103600,35070490,6830,6830,6830,6830,3
|
|
20241025,103500,35050000,6830,6830,6830,6830,2
|
|
20241025,103400,35036340,6830,6830,6830,6830,2
|
|
20241025,103300,35022680,6830,6830,6830,6830,3
|
|
20241025,103200,35002190,6830,6830,6830,6830,5
|
|
20241025,103100,34968040,6830,6840,6840,6790,100
|
|
20241025,103000,34288100,6840,6840,6840,6840,2
|
|
20241025,102900,34274420,6840,6840,6840,6840,2
|
|
20241025,102800,34260740,6840,6840,6840,6840,3
|
|
20241025,102700,34240220,6840,6850,6850,6840,2
|
|
20241025,102600,34226530,6850,6850,6850,6850,3
|
|
20241025,102500,34205980,6840,6840,6840,6840,52
|
|
20241025,102400,33850300,6840,6840,6840,6840,2
|
|
20241025,102300,33836620,6840,6840,6840,6840,3
|
|
20241025,102200,33816100,6840,6840,6840,6840,2
|
|
20241025,102100,33802420,6840,6830,6840,6800,200
|
|
20241025,102000,32436600,6830,6830,6830,6830,2
|
|
20241025,101900,32422940,6830,6830,6830,6830,2
|
|
20241025,101800,32409280,6830,6830,6830,6830,5
|
|
20241025,101700,32375130,6830,6840,6840,6830,2
|
|
20241025,101600,32361460,6840,6840,6840,6800,54
|
|
20241025,101500,31994110,6840,6840,6840,6840,2
|
|
20241025,101400,31980430,6840,6840,6840,6840,2
|
|
20241025,101300,31966750,6840,6840,6840,6840,3
|
|
20241025,101200,31946230,6840,6830,6840,6830,38
|
|
20241025,101100,31686670,6830,6830,6830,6830,3
|
|
20241025,101000,31666180,6830,6830,6830,6830,2
|
|
20241025,100900,31652520,6830,6830,6830,6830,2
|
|
20241025,100800,31638860,6830,6840,6840,6830,3
|
|
20241025,100700,31618360,6820,6850,6850,6820,17
|
|
20241025,100600,31502370,6850,6850,6850,6850,3
|
|
20241025,100500,31481820,6850,6850,6850,6850,2
|
|
20241025,100400,31468120,6850,6850,6850,6850,2
|
|
20241025,100300,31454420,6850,6850,6850,6850,4
|
|
20241025,100200,31427020,6850,6850,6850,6850,2
|
|
20241025,100100,31413320,6850,6850,6850,6850,3
|
|
20241025,100000,31392770,6850,6860,6860,6850,2
|
|
20241025,095900,31379060,6860,6820,6860,6820,113
|
|
20241025,095800,30607480,6820,6820,6820,6820,0
|
|
20241025,095700,30607480,6820,6820,6820,6820,0
|
|
20241025,095600,30607480,6820,6820,6820,6820,1
|
|
20241025,095500,30600660,6820,6810,6820,6810,14
|
|
20241025,095400,30505230,6800,6800,6800,6800,0
|
|
20241025,095300,30505230,6800,6800,6800,6800,65
|
|
20241025,095200,30063230,6810,6810,6810,6810,0
|
|
20241025,095100,30063230,6810,6820,6820,6810,48
|
|
20241025,095000,29736280,6820,6820,6820,6820,0
|
|
20241025,094900,29736280,6820,6820,6820,6820,0
|
|
20241025,094800,29736280,6820,6820,6820,6820,0
|
|
20241025,094700,29736280,6820,6820,6820,6820,0
|
|
20241025,094600,29736280,6820,6820,6820,6820,0
|
|
20241025,094500,29736280,6820,6870,6870,6820,10
|
|
20241025,094400,29667920,6870,6870,6870,6870,0
|
|
20241025,094300,29667920,6870,6870,6870,6870,1
|
|
20241025,094200,29661050,6870,6870,6870,6870,1
|
|
20241025,094100,29654180,6870,6870,6870,6870,1
|
|
20241025,094000,29647310,6870,6860,6870,6860,16
|
|
20241025,093900,29537470,6880,6880,6880,6880,0
|
|
20241025,093800,29537470,6880,6880,6880,6880,0
|
|
20241025,093700,29537470,6880,6880,6880,6880,0
|
|
20241025,093600,29537470,6880,6880,6880,6880,0
|
|
20241025,093500,29537470,6880,6880,6880,6880,0
|
|
20241025,093400,29537470,6880,6880,6880,6880,0
|
|
20241025,093300,29537470,6880,6880,6880,6880,0
|
|
20241025,093200,29537470,6880,6880,6880,6880,1
|
|
20241025,093100,29530590,6810,6810,6810,6810,0
|
|
20241025,093000,29530590,6810,6810,6810,6810,0
|
|
20241025,092900,29530590,6810,6810,6810,6810,0
|
|
20241025,092800,29530590,6810,6810,6810,6810,0
|
|
20241025,092700,29530590,6810,6810,6810,6810,30
|
|
20241025,092600,29326290,6800,6800,6800,6800,0
|
|
20241025,092500,29326290,6800,6800,6800,6800,200
|
|
20241025,092400,27966290,6800,6830,6830,6800,700
|
|
20241025,092300,23205930,6850,6850,6850,6850,5
|
|
20241025,092200,23171680,6890,6890,6890,6890,1
|
|
20241025,092100,23164790,6850,6870,6870,6850,272
|
|
20241025,092000,21299580,6860,6760,6860,6760,1005
|
|
20241025,091900,14435530,6710,6790,6800,6660,1859
|
|
20241025,091800,1918650,6830,6840,6840,6830,18
|
|
20241025,091700,1795560,6850,6900,6900,6850,202
|
|
20241025,091600,402740,6930,6930,6930,6930,0
|
|
20241025,091500,402740,6930,6930,6930,6930,4
|
|
20241025,091400,375020,6960,6960,6960,6960,0
|
|
20241025,091300,375020,6960,6960,6960,6960,0
|
|
20241025,091200,375020,6960,6960,6960,6960,5
|
|
20241025,091100,340220,6960,6960,6960,6960,0
|
|
20241025,091000,340220,6960,6960,6960,6960,0
|
|
20241025,090900,340220,6960,6960,6960,6960,6
|
|
20241025,090800,298460,6970,6970,6970,6970,0
|
|
20241025,090700,298460,6970,6970,6970,6970,0
|
|
20241025,090600,298460,6970,6970,6970,6970,0
|
|
20241025,090500,298460,6970,6970,6970,6970,0
|
|
20241025,090400,298460,6970,6970,6970,6970,2
|
|
20241025,090300,284520,6970,6970,6970,6970,12
|
|
20241025,090200,200880,6970,6970,6970,6970,0
|
|
20241025,090100,200880,6970,6970,6970,6970,1
|
|
20241025,090000,193910,6930,6930,6930,6920,28
|