584 lines
27 KiB
CSV
584 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,184100,125702830,6410,6410,6410,6410,985
|
|
20241024,184000,125702830,6410,6410,6410,6410,0
|
|
20241024,183900,125702830,6410,6410,6410,6410,0
|
|
20241024,183800,125702830,6410,6410,6410,6410,0
|
|
20241024,183700,125702830,6410,6410,6410,6410,0
|
|
20241024,183600,125702830,6410,6410,6410,6410,0
|
|
20241024,183500,125702830,6410,6410,6410,6410,0
|
|
20241024,183400,125702830,6410,6410,6410,6410,0
|
|
20241024,183300,125702830,6410,6410,6410,6410,0
|
|
20241024,183200,125702830,6410,6410,6410,6410,0
|
|
20241024,183100,125702830,6410,6410,6410,6410,0
|
|
20241024,183000,125702830,6410,6410,6410,6410,0
|
|
20241024,182900,125702830,6410,6410,6410,6410,0
|
|
20241024,182800,125702830,6410,6410,6410,6410,0
|
|
20241024,182700,125702830,6410,6410,6410,6410,0
|
|
20241024,182600,125702830,6410,6410,6410,6410,0
|
|
20241024,182500,125702830,6410,6410,6410,6410,0
|
|
20241024,182400,125702830,6410,6410,6410,6410,0
|
|
20241024,182300,125702830,6410,6410,6410,6410,0
|
|
20241024,182200,125702830,6410,6410,6410,6410,0
|
|
20241024,182100,125702830,6410,6410,6410,6410,0
|
|
20241024,182000,125702830,6410,6410,6410,6410,0
|
|
20241024,181900,125702830,6410,6410,6410,6410,0
|
|
20241024,181800,125702830,6410,6410,6410,6410,0
|
|
20241024,181700,125702830,6410,6410,6410,6410,0
|
|
20241024,181600,125702830,6410,6410,6410,6410,0
|
|
20241024,181500,125702830,6410,6410,6410,6410,0
|
|
20241024,181400,125702830,6410,6410,6410,6410,0
|
|
20241024,181300,125702830,6410,6410,6410,6410,0
|
|
20241024,181200,125702830,6410,6410,6410,6410,0
|
|
20241024,181100,125702830,6410,6410,6410,6410,985
|
|
20241024,181000,125702830,6410,6410,6410,6410,0
|
|
20241024,180900,125702830,6410,6410,6410,6410,0
|
|
20241024,180800,125702830,6410,6410,6410,6410,0
|
|
20241024,180700,125702830,6410,6410,6410,6410,0
|
|
20241024,180600,125702830,6410,6410,6410,6410,0
|
|
20241024,180500,125702830,6410,6410,6410,6410,0
|
|
20241024,180400,125702830,6410,6410,6410,6410,0
|
|
20241024,180300,125702830,6410,6410,6410,6410,0
|
|
20241024,180200,125702830,6410,6410,6410,6410,0
|
|
20241024,180100,125702830,6410,6410,6410,6410,0
|
|
20241024,180000,125702830,6410,6410,6410,6410,0
|
|
20241024,175900,125702830,6410,6410,6410,6410,0
|
|
20241024,175800,125702830,6410,6410,6410,6410,0
|
|
20241024,175700,125702830,6410,6410,6410,6410,0
|
|
20241024,175600,125702830,6410,6410,6410,6410,0
|
|
20241024,175500,125702830,6410,6410,6410,6410,0
|
|
20241024,175400,125702830,6410,6410,6410,6410,0
|
|
20241024,175300,125702830,6410,6410,6410,6410,0
|
|
20241024,175200,125702830,6410,6410,6410,6410,0
|
|
20241024,175100,125702830,6410,6410,6410,6410,0
|
|
20241024,175000,125702830,6410,6410,6410,6410,0
|
|
20241024,174900,125702830,6410,6410,6410,6410,0
|
|
20241024,174800,125702830,6410,6410,6410,6410,0
|
|
20241024,174700,125702830,6410,6410,6410,6410,0
|
|
20241024,174600,125702830,6410,6410,6410,6410,0
|
|
20241024,174500,125702830,6410,6410,6410,6410,0
|
|
20241024,174400,125702830,6410,6410,6410,6410,0
|
|
20241024,174300,125702830,6410,6410,6410,6410,0
|
|
20241024,174200,125702830,6410,6410,6410,6410,0
|
|
20241024,174100,125702830,6410,6410,6410,6410,985
|
|
20241024,174000,125702830,6410,6410,6410,6410,0
|
|
20241024,173900,125702830,6410,6410,6410,6410,0
|
|
20241024,173800,125702830,6410,6410,6410,6410,0
|
|
20241024,173700,125702830,6410,6410,6410,6410,0
|
|
20241024,173600,125702830,6410,6410,6410,6410,0
|
|
20241024,173500,125702830,6410,6410,6410,6410,0
|
|
20241024,173400,125702830,6410,6410,6410,6410,0
|
|
20241024,173300,125702830,6410,6410,6410,6410,0
|
|
20241024,173200,125702830,6410,6410,6410,6410,0
|
|
20241024,173100,125702830,6410,6410,6410,6410,0
|
|
20241024,173000,125702830,6410,6410,6410,6410,0
|
|
20241024,172900,125702830,6410,6410,6410,6410,0
|
|
20241024,172800,125702830,6410,6410,6410,6410,0
|
|
20241024,172700,125702830,6410,6410,6410,6410,0
|
|
20241024,172600,125702830,6410,6410,6410,6410,0
|
|
20241024,172500,125702830,6410,6410,6410,6410,0
|
|
20241024,172400,125702830,6410,6410,6410,6410,0
|
|
20241024,172300,125702830,6410,6410,6410,6410,0
|
|
20241024,172200,125702830,6410,6410,6410,6410,0
|
|
20241024,172100,125702830,6410,6410,6410,6410,0
|
|
20241024,172000,125702830,6410,6410,6410,6410,0
|
|
20241024,171900,125702830,6410,6410,6410,6410,0
|
|
20241024,171800,125702830,6410,6410,6410,6410,0
|
|
20241024,171700,125702830,6410,6410,6410,6410,0
|
|
20241024,171600,125702830,6410,6410,6410,6410,0
|
|
20241024,171500,125702830,6410,6410,6410,6410,0
|
|
20241024,171400,125702830,6410,6410,6410,6410,0
|
|
20241024,171300,125702830,6410,6410,6410,6410,0
|
|
20241024,171200,125702830,6410,6410,6410,6410,0
|
|
20241024,171100,125702830,6410,6410,6410,6410,985
|
|
20241024,171000,125702830,6410,6410,6410,6410,0
|
|
20241024,170900,125702830,6410,6410,6410,6410,0
|
|
20241024,170800,125702830,6410,6410,6410,6410,0
|
|
20241024,170700,125702830,6410,6410,6410,6410,0
|
|
20241024,170600,125702830,6410,6410,6410,6410,0
|
|
20241024,170500,125702830,6410,6410,6410,6410,0
|
|
20241024,170400,125702830,6410,6410,6410,6410,0
|
|
20241024,170300,125702830,6410,6410,6410,6410,0
|
|
20241024,170200,125702830,6410,6410,6410,6410,0
|
|
20241024,170100,125702830,6410,6410,6410,6410,0
|
|
20241024,170000,125702830,6410,6410,6410,6410,0
|
|
20241024,165900,125702830,6410,6410,6410,6410,0
|
|
20241024,165800,125702830,6410,6410,6410,6410,0
|
|
20241024,165700,125702830,6410,6410,6410,6410,0
|
|
20241024,165600,125702830,6410,6410,6410,6410,0
|
|
20241024,165500,125702830,6410,6410,6410,6410,0
|
|
20241024,165400,125702830,6410,6410,6410,6410,0
|
|
20241024,165300,125702830,6410,6410,6410,6410,0
|
|
20241024,165200,125702830,6410,6410,6410,6410,0
|
|
20241024,165100,125702830,6410,6410,6410,6410,0
|
|
20241024,165000,125702830,6410,6410,6410,6410,0
|
|
20241024,164900,125702830,6410,6410,6410,6410,0
|
|
20241024,164800,125702830,6410,6410,6410,6410,0
|
|
20241024,164700,125702830,6410,6410,6410,6410,0
|
|
20241024,164600,125702830,6410,6410,6410,6410,0
|
|
20241024,164500,125702830,6410,6410,6410,6410,0
|
|
20241024,164400,125702830,6410,6410,6410,6410,0
|
|
20241024,164300,125702830,6410,6410,6410,6410,0
|
|
20241024,164200,125702830,6410,6410,6410,6410,0
|
|
20241024,164100,125702830,6410,6410,6410,6410,985
|
|
20241024,164000,125702830,6410,6410,6410,6410,0
|
|
20241024,163900,125702830,6410,6410,6410,6410,0
|
|
20241024,163800,125702830,6410,6410,6410,6410,0
|
|
20241024,163700,125702830,6410,6410,6410,6410,0
|
|
20241024,163600,125702830,6410,6410,6410,6410,0
|
|
20241024,163500,125702830,6410,6410,6410,6410,0
|
|
20241024,163400,125702830,6410,6410,6410,6410,0
|
|
20241024,163300,125702830,6410,6410,6410,6410,0
|
|
20241024,163200,125702830,6410,6410,6410,6410,0
|
|
20241024,163100,125702830,6410,6410,6410,6410,0
|
|
20241024,163000,125702830,6410,6410,6410,6410,0
|
|
20241024,162900,125702830,6410,6410,6410,6410,0
|
|
20241024,162800,125702830,6410,6410,6410,6410,0
|
|
20241024,162700,125702830,6410,6410,6410,6410,0
|
|
20241024,162600,125702830,6410,6410,6410,6410,0
|
|
20241024,162500,125702830,6410,6410,6410,6410,0
|
|
20241024,162400,125702830,6410,6410,6410,6410,0
|
|
20241024,162300,125702830,6410,6410,6410,6410,0
|
|
20241024,162200,125702830,6410,6410,6410,6410,0
|
|
20241024,162100,125702830,6410,6410,6410,6410,0
|
|
20241024,162000,125702830,6410,6410,6410,6410,0
|
|
20241024,161900,125702830,6410,6410,6410,6410,0
|
|
20241024,161800,125702830,6410,6410,6410,6410,0
|
|
20241024,161700,125702830,6410,6410,6410,6410,0
|
|
20241024,161600,125702830,6410,6410,6410,6410,0
|
|
20241024,161500,125702830,6410,6410,6410,6410,0
|
|
20241024,161400,125702830,6410,6410,6410,6410,0
|
|
20241024,161300,125702830,6410,6410,6410,6410,0
|
|
20241024,161200,125702830,6410,6410,6410,6410,0
|
|
20241024,161100,125702830,6410,6410,6410,6410,985
|
|
20241024,161000,125702830,6410,6410,6410,6410,0
|
|
20241024,160900,125702830,6410,6410,6410,6410,0
|
|
20241024,160800,125702830,6410,6410,6410,6410,0
|
|
20241024,160700,125702830,6410,6410,6410,6410,0
|
|
20241024,160600,125702830,6410,6410,6410,6410,0
|
|
20241024,160500,125702830,6410,6410,6410,6410,0
|
|
20241024,160400,125702830,6410,6410,6410,6410,0
|
|
20241024,160300,125702830,6410,6410,6410,6410,0
|
|
20241024,160200,125702830,6410,6410,6410,6410,0
|
|
20241024,160100,125702830,6410,6410,6410,6410,0
|
|
20241024,160000,125702830,6410,6410,6410,6410,0
|
|
20241024,155900,125702830,6410,6410,6410,6410,0
|
|
20241024,155800,125702830,6410,6410,6410,6410,0
|
|
20241024,155700,125702830,6410,6410,6410,6410,0
|
|
20241024,155600,125702830,6410,6410,6410,6410,0
|
|
20241024,155500,125702830,6410,6410,6410,6410,0
|
|
20241024,155400,125702830,6410,6410,6410,6410,0
|
|
20241024,155300,125702830,6410,6410,6410,6410,0
|
|
20241024,155200,125702830,6410,6410,6410,6410,0
|
|
20241024,155100,125702830,6410,6410,6410,6410,0
|
|
20241024,155000,125702830,6410,6410,6410,6410,0
|
|
20241024,154900,125702830,6410,6410,6410,6410,0
|
|
20241024,154800,125702830,6410,6410,6410,6410,0
|
|
20241024,154700,125702830,6410,6410,6410,6410,0
|
|
20241024,154600,125702830,6410,6410,6410,6410,0
|
|
20241024,154500,125702830,6410,6410,6410,6410,0
|
|
20241024,154400,125702830,6410,6410,6410,6410,0
|
|
20241024,154300,125702830,6410,6410,6410,6410,0
|
|
20241024,154200,125702830,6410,6410,6410,6410,0
|
|
20241024,154100,125702830,6410,6410,6410,6410,985
|
|
20241024,154000,125702830,6410,6410,6410,6410,0
|
|
20241024,153900,125702830,6410,6410,6410,6410,0
|
|
20241024,153800,125702830,6410,6410,6410,6410,0
|
|
20241024,153700,125702830,6410,6410,6410,6410,0
|
|
20241024,153600,125702830,6410,6410,6410,6410,0
|
|
20241024,153500,125702830,6410,6410,6410,6410,0
|
|
20241024,153400,125702830,6410,6410,6410,6410,0
|
|
20241024,153300,125702830,6410,6410,6410,6410,0
|
|
20241024,153200,125702830,6410,6410,6410,6410,0
|
|
20241024,153100,125702830,6410,6410,6410,6410,0
|
|
20241024,153000,125702830,6410,6410,6410,6410,985
|
|
20241024,152900,119388980,6440,6440,6440,6440,0
|
|
20241024,152800,119388980,6440,6440,6440,6440,0
|
|
20241024,152700,119388980,6440,6440,6440,6440,0
|
|
20241024,152600,119388980,6440,6440,6440,6440,0
|
|
20241024,152500,119388980,6440,6440,6440,6440,0
|
|
20241024,152400,119388980,6440,6440,6440,6440,0
|
|
20241024,152300,119388980,6440,6440,6440,6440,0
|
|
20241024,152200,119388980,6440,6440,6440,6440,0
|
|
20241024,152100,119388980,6440,6440,6440,6440,0
|
|
20241024,152000,119388980,6440,6440,6440,6440,0
|
|
20241024,151900,119388980,6440,6440,6440,6440,3
|
|
20241024,151800,119369660,6410,6410,6410,6410,0
|
|
20241024,151700,119369660,6410,6410,6410,6410,0
|
|
20241024,151600,119369660,6410,6410,6410,6410,20
|
|
20241024,151500,119241460,6410,6410,6410,6410,956
|
|
20241024,151400,113113500,6400,6400,6400,6400,0
|
|
20241024,151300,113113500,6400,6400,6400,6400,0
|
|
20241024,151200,113113500,6400,6400,6400,6400,0
|
|
20241024,151100,113113500,6400,6400,6400,6400,0
|
|
20241024,151000,113113500,6400,6400,6400,6400,0
|
|
20241024,150900,113113500,6400,6400,6400,6400,5
|
|
20241024,150800,113081500,6430,6430,6430,6430,1
|
|
20241024,150700,113075070,6450,6450,6450,6450,312
|
|
20241024,150600,111062670,6400,6400,6400,6400,0
|
|
20241024,150500,111062670,6400,6410,6410,6400,3200
|
|
20241024,150400,90565690,6450,6450,6450,6450,0
|
|
20241024,150300,90565690,6450,6450,6450,6450,0
|
|
20241024,150200,90565690,6450,6450,6450,6450,0
|
|
20241024,150100,90565690,6450,6450,6450,6450,0
|
|
20241024,150000,90565690,6450,6450,6450,6450,2
|
|
20241024,145900,90552790,6460,6460,6460,6460,0
|
|
20241024,145800,90552790,6460,6460,6460,6460,0
|
|
20241024,145700,90552790,6460,6460,6460,6460,0
|
|
20241024,145600,90552790,6460,6460,6460,6460,0
|
|
20241024,145500,90552790,6460,6460,6460,6460,0
|
|
20241024,145400,90552790,6460,6460,6460,6460,0
|
|
20241024,145300,90552790,6460,6460,6460,6460,0
|
|
20241024,145200,90552790,6460,6460,6460,6460,0
|
|
20241024,145100,90552790,6460,6460,6460,6460,0
|
|
20241024,145000,90552790,6460,6460,6460,6460,0
|
|
20241024,144900,90552790,6460,6460,6460,6460,0
|
|
20241024,144800,90552790,6460,6460,6460,6460,0
|
|
20241024,144700,90552790,6460,6460,6460,6460,0
|
|
20241024,144600,90552790,6460,6460,6460,6460,12
|
|
20241024,144500,90475270,6420,6420,6420,6420,0
|
|
20241024,144400,90475270,6420,6420,6420,6420,3
|
|
20241024,144300,90456010,6460,6460,6460,6460,0
|
|
20241024,144200,90456010,6460,6460,6460,6460,0
|
|
20241024,144100,90456010,6460,6460,6460,6460,0
|
|
20241024,144000,90456010,6460,6460,6460,6460,0
|
|
20241024,143900,90456010,6460,6460,6460,6460,0
|
|
20241024,143800,90456010,6460,6460,6460,6460,0
|
|
20241024,143700,90456010,6460,6460,6460,6460,1
|
|
20241024,143600,90449550,6420,6420,6420,6420,0
|
|
20241024,143500,90449550,6420,6420,6420,6420,0
|
|
20241024,143400,90449550,6420,6420,6420,6420,600
|
|
20241024,143300,86597550,6460,6460,6460,6460,0
|
|
20241024,143200,86597550,6460,6460,6460,6460,0
|
|
20241024,143100,86597550,6460,6460,6460,6460,0
|
|
20241024,143000,86597550,6460,6460,6460,6460,0
|
|
20241024,142900,86597550,6460,6460,6460,6460,0
|
|
20241024,142800,86597550,6460,6460,6460,6460,0
|
|
20241024,142700,86597550,6460,6460,6460,6460,0
|
|
20241024,142600,86597550,6460,6460,6460,6460,0
|
|
20241024,142500,86597550,6460,6460,6460,6460,1
|
|
20241024,142400,86591090,6460,6460,6460,6460,0
|
|
20241024,142300,86591090,6460,6460,6460,6460,0
|
|
20241024,142200,86591090,6460,6460,6460,6460,0
|
|
20241024,142100,86591090,6460,6460,6460,6460,0
|
|
20241024,142000,86591090,6460,6460,6460,6460,0
|
|
20241024,141900,86591090,6460,6460,6460,6460,0
|
|
20241024,141800,86591090,6460,6460,6460,6460,0
|
|
20241024,141700,86591090,6460,6460,6460,6460,0
|
|
20241024,141600,86591090,6460,6460,6460,6460,0
|
|
20241024,141500,86591090,6460,6460,6460,6460,0
|
|
20241024,141400,86591090,6460,6460,6460,6460,0
|
|
20241024,141300,86591090,6460,6460,6460,6460,0
|
|
20241024,141200,86591090,6460,6460,6460,6460,0
|
|
20241024,141100,86591090,6460,6460,6460,6460,2
|
|
20241024,141000,86578170,6410,6410,6410,6410,0
|
|
20241024,140900,86578170,6410,6410,6410,6410,0
|
|
20241024,140800,86578170,6410,6420,6420,6410,938
|
|
20241024,140700,80562980,6420,6420,6420,6420,0
|
|
20241024,140600,80562980,6420,6420,6420,6420,0
|
|
20241024,140500,80562980,6420,6420,6420,6420,0
|
|
20241024,140400,80562980,6420,6430,6430,6420,300
|
|
20241024,140300,78635050,6430,6430,6430,6430,0
|
|
20241024,140200,78635050,6430,6430,6430,6430,0
|
|
20241024,140100,78635050,6430,6430,6430,6430,0
|
|
20241024,140000,78635050,6430,6430,6430,6430,0
|
|
20241024,135900,78635050,6430,6430,6430,6430,0
|
|
20241024,135800,78635050,6430,6430,6430,6430,0
|
|
20241024,135700,78635050,6430,6430,6430,6430,0
|
|
20241024,135600,78635050,6430,6430,6430,6430,0
|
|
20241024,135500,78635050,6430,6430,6430,6430,0
|
|
20241024,135400,78635050,6430,6430,6430,6430,0
|
|
20241024,135300,78635050,6430,6430,6430,6430,0
|
|
20241024,135200,78635050,6430,6430,6430,6430,0
|
|
20241024,135100,78635050,6430,6430,6430,6430,48
|
|
20241024,135000,78326410,6430,6430,6430,6430,0
|
|
20241024,134900,78326410,6430,6430,6430,6430,0
|
|
20241024,134800,78326410,6430,6430,6430,6430,0
|
|
20241024,134700,78326410,6430,6430,6430,6430,0
|
|
20241024,134600,78326410,6430,6430,6430,6430,0
|
|
20241024,134500,78326410,6430,6430,6430,6430,0
|
|
20241024,134400,78326410,6430,6430,6430,6430,0
|
|
20241024,134300,78326410,6430,6430,6430,6430,0
|
|
20241024,134200,78326410,6430,6440,6440,6430,100
|
|
20241024,134100,77683300,6470,6470,6470,6470,0
|
|
20241024,134000,77683300,6470,6470,6470,6470,0
|
|
20241024,133900,77683300,6470,6470,6470,6470,0
|
|
20241024,133800,77683300,6470,6470,6470,6470,0
|
|
20241024,133700,77683300,6470,6470,6470,6470,0
|
|
20241024,133600,77683300,6470,6470,6470,6470,0
|
|
20241024,133500,77683300,6470,6470,6470,6470,50
|
|
20241024,133400,77359800,6440,6440,6440,6440,0
|
|
20241024,133300,77359800,6440,6440,6440,6440,0
|
|
20241024,133200,77359800,6440,6440,6440,6440,0
|
|
20241024,133100,77359800,6440,6440,6440,6440,0
|
|
20241024,133000,77359800,6440,6440,6440,6440,0
|
|
20241024,132900,77359800,6440,6440,6440,6440,0
|
|
20241024,132800,77359800,6440,6450,6450,6440,332
|
|
20241024,132700,75220300,6450,6450,6450,6450,200
|
|
20241024,132600,73930300,6460,6460,6460,6460,0
|
|
20241024,132500,73930300,6460,6460,6460,6460,0
|
|
20241024,132400,73930300,6460,6460,6460,6460,30
|
|
20241024,132300,73736500,6450,6450,6450,6450,0
|
|
20241024,132200,73736500,6450,6450,6450,6450,0
|
|
20241024,132100,73736500,6450,6450,6450,6450,0
|
|
20241024,132000,73736500,6450,6450,6450,6450,0
|
|
20241024,131900,73736500,6450,6450,6450,6450,2
|
|
20241024,131800,73723600,6450,6450,6450,6450,0
|
|
20241024,131700,73723600,6450,6450,6450,6450,0
|
|
20241024,131600,73723600,6450,6450,6450,6450,0
|
|
20241024,131500,73723600,6450,6450,6450,6450,0
|
|
20241024,131400,73723600,6450,6450,6450,6450,1
|
|
20241024,131300,73717150,6430,6430,6430,6430,0
|
|
20241024,131200,73717150,6430,6430,6430,6430,0
|
|
20241024,131100,73717150,6430,6430,6430,6430,0
|
|
20241024,131000,73717150,6430,6430,6430,6430,0
|
|
20241024,130900,73717150,6430,6430,6430,6430,0
|
|
20241024,130800,73717150,6430,6430,6430,6430,0
|
|
20241024,130700,73717150,6430,6430,6430,6430,0
|
|
20241024,130600,73717150,6430,6430,6430,6430,0
|
|
20241024,130500,73717150,6430,6430,6430,6430,131
|
|
20241024,130400,72874820,6460,6460,6460,6460,0
|
|
20241024,130300,72874820,6460,6460,6460,6460,0
|
|
20241024,130200,72874820,6460,6460,6460,6460,0
|
|
20241024,130100,72874820,6460,6460,6460,6460,0
|
|
20241024,130000,72874820,6460,6460,6460,6460,7
|
|
20241024,125900,72829600,6430,6430,6430,6430,0
|
|
20241024,125800,72829600,6430,6430,6430,6430,0
|
|
20241024,125700,72829600,6430,6430,6430,6430,0
|
|
20241024,125600,72829600,6430,6430,6430,6430,0
|
|
20241024,125500,72829600,6430,6430,6430,6430,0
|
|
20241024,125400,72829600,6430,6430,6430,6430,0
|
|
20241024,125300,72829600,6430,6430,6430,6430,0
|
|
20241024,125200,72829600,6430,6430,6430,6430,0
|
|
20241024,125100,72829600,6430,6430,6430,6430,0
|
|
20241024,125000,72829600,6430,6430,6430,6430,0
|
|
20241024,124900,72829600,6430,6440,6440,6430,800
|
|
20241024,124800,67685220,6440,6440,6440,6440,36
|
|
20241024,124700,67453380,6440,6440,6440,6440,0
|
|
20241024,124600,67453380,6440,6440,6440,6440,0
|
|
20241024,124500,67453380,6440,6440,6440,6440,0
|
|
20241024,124400,67453380,6440,6440,6440,6440,0
|
|
20241024,124300,67453380,6440,6440,6440,6440,0
|
|
20241024,124200,67453380,6440,6440,6440,6440,0
|
|
20241024,124100,67453380,6440,6440,6440,6440,0
|
|
20241024,124000,67453380,6440,6440,6440,6440,0
|
|
20241024,123900,67453380,6440,6440,6440,6440,21
|
|
20241024,123800,67318140,6470,6470,6470,6470,0
|
|
20241024,123700,67318140,6470,6470,6470,6470,0
|
|
20241024,123600,67318140,6470,6470,6470,6470,0
|
|
20241024,123500,67318140,6470,6470,6470,6470,0
|
|
20241024,123400,67318140,6470,6470,6470,6470,0
|
|
20241024,123300,67318140,6470,6470,6470,6470,0
|
|
20241024,123200,67318140,6470,6470,6470,6470,0
|
|
20241024,123100,67318140,6470,6470,6470,6470,0
|
|
20241024,123000,67318140,6470,6470,6470,6470,0
|
|
20241024,122900,67318140,6470,6470,6470,6470,0
|
|
20241024,122800,67318140,6470,6470,6470,6470,0
|
|
20241024,122700,67318140,6470,6470,6470,6470,0
|
|
20241024,122600,67318140,6470,6470,6470,6470,0
|
|
20241024,122500,67318140,6470,6470,6470,6470,0
|
|
20241024,122400,67318140,6470,6470,6470,6470,0
|
|
20241024,122300,67318140,6470,6470,6470,6470,0
|
|
20241024,122200,67318140,6470,6470,6470,6470,0
|
|
20241024,122100,67318140,6470,6470,6470,6470,0
|
|
20241024,122000,67318140,6470,6470,6470,6470,1
|
|
20241024,121900,67311670,6470,6470,6470,6470,0
|
|
20241024,121800,67311670,6470,6470,6470,6470,0
|
|
20241024,121700,67311670,6470,6470,6470,6470,0
|
|
20241024,121600,67311670,6470,6470,6470,6470,0
|
|
20241024,121500,67311670,6470,6470,6470,6470,0
|
|
20241024,121400,67311670,6470,6470,6470,6470,0
|
|
20241024,121300,67311670,6470,6470,6470,6470,0
|
|
20241024,121200,67311670,6470,6470,6470,6470,0
|
|
20241024,121100,67311670,6470,6470,6470,6470,0
|
|
20241024,121000,67311670,6470,6460,6470,6460,155
|
|
20241024,120900,66308840,6430,6430,6430,6430,0
|
|
20241024,120800,66308840,6430,6430,6430,6430,0
|
|
20241024,120700,66308840,6430,6430,6430,6430,0
|
|
20241024,120600,66308840,6430,6450,6450,6430,118
|
|
20241024,120500,65549980,6460,6460,6460,6460,1
|
|
20241024,120400,65543520,6460,6470,6470,6460,2
|
|
20241024,120300,65530590,6470,6470,6470,6470,0
|
|
20241024,120200,65530590,6470,6470,6470,6470,0
|
|
20241024,120100,65530590,6470,6470,6470,6470,0
|
|
20241024,120000,65530590,6470,6470,6470,6470,0
|
|
20241024,115900,65530590,6470,6470,6470,6470,0
|
|
20241024,115800,65530590,6470,6470,6470,6470,1
|
|
20241024,115700,65524120,6420,6420,6420,6420,0
|
|
20241024,115600,65524120,6420,6420,6420,6420,0
|
|
20241024,115500,65524120,6420,6420,6420,6420,1
|
|
20241024,115400,65517700,6430,6430,6430,6430,0
|
|
20241024,115300,65517700,6430,6430,6430,6430,0
|
|
20241024,115200,65517700,6430,6430,6430,6430,0
|
|
20241024,115100,65517700,6430,6430,6430,6430,0
|
|
20241024,115000,65517700,6430,6430,6430,6430,0
|
|
20241024,114900,65517700,6430,6430,6430,6430,32
|
|
20241024,114800,65311940,6430,6430,6430,6430,14
|
|
20241024,114700,65221920,6440,6440,6440,6440,0
|
|
20241024,114600,65221920,6440,6440,6440,6440,18
|
|
20241024,114500,65106000,6450,6450,6450,6450,0
|
|
20241024,114400,65106000,6450,6450,6450,6450,4
|
|
20241024,114300,65080200,6450,6450,6450,6450,0
|
|
20241024,114200,65080200,6450,6450,6450,6450,0
|
|
20241024,114100,65080200,6450,6450,6450,6450,0
|
|
20241024,114000,65080200,6450,6450,6450,6450,0
|
|
20241024,113900,65080200,6450,6450,6450,6450,0
|
|
20241024,113800,65080200,6450,6450,6450,6450,0
|
|
20241024,113700,65080200,6450,6450,6450,6450,0
|
|
20241024,113600,65080200,6450,6450,6450,6450,0
|
|
20241024,113500,65080200,6450,6450,6450,6450,0
|
|
20241024,113400,65080200,6450,6450,6450,6450,0
|
|
20241024,113300,65080200,6450,6450,6450,6450,0
|
|
20241024,113200,65080200,6450,6450,6450,6450,0
|
|
20241024,113100,65080200,6450,6450,6450,6450,0
|
|
20241024,113000,65080200,6450,6470,6470,6450,30
|
|
20241024,112900,64886400,6510,6510,6510,6510,0
|
|
20241024,112800,64886400,6510,6510,6510,6510,0
|
|
20241024,112700,64886400,6510,6460,6510,6460,226
|
|
20241024,112600,63426390,6460,6450,6460,6450,1338
|
|
20241024,112500,54783260,6420,6420,6420,6420,0
|
|
20241024,112400,54783260,6420,6420,6420,6420,0
|
|
20241024,112300,54783260,6420,6420,6420,6420,0
|
|
20241024,112200,54783260,6420,6420,6420,6420,0
|
|
20241024,112100,54783260,6420,6420,6420,6420,0
|
|
20241024,112000,54783260,6420,6420,6420,6420,0
|
|
20241024,111900,54783260,6420,6420,6420,6420,0
|
|
20241024,111800,54783260,6420,6420,6420,6420,0
|
|
20241024,111700,54783260,6420,6420,6420,6420,0
|
|
20241024,111600,54783260,6420,6420,6420,6420,55
|
|
20241024,111500,54430160,6410,6410,6410,6410,0
|
|
20241024,111400,54430160,6410,6410,6410,6410,0
|
|
20241024,111300,54430160,6410,6410,6410,6410,0
|
|
20241024,111200,54430160,6410,6410,6410,6410,0
|
|
20241024,111100,54430160,6410,6410,6410,6410,0
|
|
20241024,111000,54430160,6410,6410,6410,6410,0
|
|
20241024,110900,54430160,6410,6410,6410,6410,0
|
|
20241024,110800,54430160,6410,6410,6410,6410,0
|
|
20241024,110700,54430160,6410,6410,6410,6410,0
|
|
20241024,110600,54430160,6410,6410,6410,6410,0
|
|
20241024,110500,54430160,6410,6420,6420,6410,1200
|
|
20241024,110400,46730760,6420,6430,6430,6420,83
|
|
20241024,110300,46197850,6430,6440,6440,6430,834
|
|
20241024,110200,40832890,6450,6450,6450,6450,0
|
|
20241024,110100,40832890,6450,6450,6450,6450,244
|
|
20241024,110000,39259090,6460,6460,6460,6460,29
|
|
20241024,105900,39071750,6450,6450,6450,6450,0
|
|
20241024,105800,39071750,6450,6450,6450,6450,0
|
|
20241024,105700,39071750,6450,6450,6450,6450,0
|
|
20241024,105600,39071750,6450,6450,6450,6450,0
|
|
20241024,105500,39071750,6450,6450,6450,6450,0
|
|
20241024,105400,39071750,6450,6450,6450,6450,0
|
|
20241024,105300,39071750,6450,6450,6450,6450,3
|
|
20241024,105200,39052400,6450,6450,6450,6450,0
|
|
20241024,105100,39052400,6450,6450,6450,6450,0
|
|
20241024,105000,39052400,6450,6450,6450,6450,0
|
|
20241024,104900,39052400,6450,6450,6450,6450,0
|
|
20241024,104800,39052400,6450,6450,6450,6450,0
|
|
20241024,104700,39052400,6450,6450,6450,6450,0
|
|
20241024,104600,39052400,6450,6450,6450,6450,0
|
|
20241024,104500,39052400,6450,6450,6450,6450,30
|
|
20241024,104400,38858900,6450,6450,6450,6450,0
|
|
20241024,104300,38858900,6450,6450,6450,6450,0
|
|
20241024,104200,38858900,6450,6450,6450,6450,0
|
|
20241024,104100,38858900,6450,6450,6450,6450,70
|
|
20241024,104000,38407400,6460,6460,6460,6460,100
|
|
20241024,103900,37761400,6460,6460,6460,6460,0
|
|
20241024,103800,37761400,6460,6460,6460,6460,700
|
|
20241024,103700,33239400,6450,6450,6450,6450,0
|
|
20241024,103600,33239400,6450,6450,6450,6450,200
|
|
20241024,103500,31949400,6450,6450,6450,6450,0
|
|
20241024,103400,31949400,6450,6450,6450,6450,0
|
|
20241024,103300,31949400,6450,6450,6450,6450,0
|
|
20241024,103200,31949400,6450,6450,6450,6450,0
|
|
20241024,103100,31949400,6450,6450,6450,6450,0
|
|
20241024,103000,31949400,6450,6450,6450,6450,0
|
|
20241024,102900,31949400,6450,6450,6450,6450,0
|
|
20241024,102800,31949400,6450,6450,6450,6450,0
|
|
20241024,102700,31949400,6450,6450,6450,6450,0
|
|
20241024,102600,31949400,6450,6450,6450,6450,0
|
|
20241024,102500,31949400,6450,6460,6460,6450,1301
|
|
20241024,102400,23547950,6470,6470,6470,6470,0
|
|
20241024,102300,23547950,6470,6470,6470,6470,0
|
|
20241024,102200,23547950,6470,6470,6470,6470,527
|
|
20241024,102100,20138260,6480,6480,6480,6480,4
|
|
20241024,102000,20112340,6520,6520,6520,6520,10
|
|
20241024,101900,20047140,6480,6480,6480,6480,0
|
|
20241024,101800,20047140,6480,6480,6480,6480,0
|
|
20241024,101700,20047140,6480,6480,6480,6480,190
|
|
20241024,101600,18815940,6530,6530,6530,6530,0
|
|
20241024,101500,18815940,6530,6530,6530,6530,0
|
|
20241024,101400,18815940,6530,6500,6530,6500,36
|
|
20241024,101300,18581770,6500,6470,6500,6470,287
|
|
20241024,101200,16724620,6460,6460,6460,6460,0
|
|
20241024,101100,16724620,6460,6460,6460,6460,0
|
|
20241024,101000,16724620,6460,6460,6460,6460,0
|
|
20241024,100900,16724620,6460,6460,6460,6460,0
|
|
20241024,100800,16724620,6460,6460,6460,6460,381
|
|
20241024,100700,14263360,6470,6470,6470,6470,16
|
|
20241024,100600,14159840,6470,6470,6470,6470,1
|
|
20241024,100500,14153370,6470,6470,6470,6470,0
|
|
20241024,100400,14153370,6470,6460,6470,6460,20
|
|
20241024,100300,14024160,6460,6460,6460,6460,0
|
|
20241024,100200,14024160,6460,6460,6460,6460,0
|
|
20241024,100100,14024160,6460,6460,6460,6460,0
|
|
20241024,100000,14024160,6460,6460,6460,6460,5
|
|
20241024,095900,13991860,6460,6460,6460,6460,0
|
|
20241024,095800,13991860,6460,6460,6460,6460,0
|
|
20241024,095700,13991860,6460,6460,6460,6460,0
|
|
20241024,095600,13991860,6460,6460,6460,6460,0
|
|
20241024,095500,13991860,6460,6460,6460,6460,0
|
|
20241024,095400,13991860,6460,6460,6460,6460,0
|
|
20241024,095300,13991860,6460,6460,6460,6460,0
|
|
20241024,095200,13991860,6460,6460,6460,6460,0
|
|
20241024,095100,13991860,6460,6460,6460,6460,0
|
|
20241024,095000,13991860,6460,6460,6460,6460,0
|
|
20241024,094900,13991860,6460,6460,6460,6460,0
|
|
20241024,094800,13991860,6460,6460,6460,6460,0
|
|
20241024,094700,13991860,6460,6460,6460,6460,10
|
|
20241024,094600,13927260,6430,6430,6430,6430,0
|
|
20241024,094500,13927260,6430,6430,6430,6430,0
|
|
20241024,094400,13927260,6430,6430,6430,6430,0
|
|
20241024,094300,13927260,6430,6430,6430,6430,0
|
|
20241024,094200,13927260,6430,6430,6430,6430,1
|
|
20241024,094100,13920830,6460,6460,6460,6460,0
|
|
20241024,094000,13920830,6460,6460,6460,6460,0
|
|
20241024,093900,13920830,6460,6460,6460,6460,1
|
|
20241024,093800,13914370,6460,6460,6460,6460,0
|
|
20241024,093700,13914370,6460,6460,6460,6460,0
|
|
20241024,093600,13914370,6460,6460,6460,6460,0
|
|
20241024,093500,13914370,6460,6460,6460,6460,10
|
|
20241024,093400,13849770,6440,6460,6460,6440,340
|
|
20241024,093300,11659970,6460,6460,6460,6460,54
|
|
20241024,093200,11311130,6460,6460,6460,6460,1
|
|
20241024,093100,11304670,6460,6460,6460,6460,18
|
|
20241024,093000,11188390,6460,6450,6460,6450,2
|
|
20241024,092900,11175480,6430,6430,6430,6430,0
|
|
20241024,092800,11175480,6430,6430,6430,6430,0
|
|
20241024,092700,11175480,6430,6440,6440,6430,346
|
|
20241024,092600,8949010,6460,6460,6460,6460,0
|
|
20241024,092500,8949010,6460,6460,6460,6460,0
|
|
20241024,092400,8949010,6460,6460,6460,6460,53
|
|
20241024,092300,8606630,6440,6440,6440,6440,0
|
|
20241024,092200,8606630,6440,6440,6440,6440,0
|
|
20241024,092100,8606630,6440,6440,6440,6440,1
|
|
20241024,092000,8600190,6450,6450,6450,6450,0
|
|
20241024,091900,8600190,6450,6450,6450,6450,0
|
|
20241024,091800,8600190,6450,6450,6450,6450,0
|
|
20241024,091700,8600190,6450,6450,6450,6450,8
|
|
20241024,091600,8548590,6450,6460,6460,6450,129
|
|
20241024,091500,7716340,6470,6470,6470,6470,0
|
|
20241024,091400,7716340,6470,6470,6470,6470,0
|
|
20241024,091300,7716340,6470,6470,6470,6470,0
|
|
20241024,091200,7716340,6470,6470,6470,6470,0
|
|
20241024,091100,7716340,6470,6470,6470,6470,0
|
|
20241024,091000,7716340,6470,6470,6470,6470,3
|
|
20241024,090900,7696930,6430,6430,6430,6430,77
|
|
20241024,090800,7201820,6470,6470,6470,6470,0
|
|
20241024,090700,7201820,6470,6430,6470,6410,1053
|
|
20241024,090600,449400,6420,6420,6420,6420,0
|
|
20241024,090500,449400,6420,6420,6420,6420,0
|
|
20241024,090400,449400,6420,6420,6420,6420,0
|
|
20241024,090300,449400,6420,6420,6420,6420,0
|
|
20241024,090200,449400,6420,6420,6420,6420,0
|
|
20241024,090100,449400,6420,6420,6420,6420,0
|
|
20241024,090000,449400,6420,6420,6420,6420,70
|