684 lines
31 KiB
CSV
684 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,202100,22950810,6770,6770,6770,6770,96
|
|
20241024,202000,22950810,6770,6770,6770,6770,0
|
|
20241024,201900,22950810,6770,6770,6770,6770,0
|
|
20241024,201800,22950810,6770,6770,6770,6770,0
|
|
20241024,201700,22950810,6770,6770,6770,6770,0
|
|
20241024,201600,22950810,6770,6770,6770,6770,0
|
|
20241024,201500,22950810,6770,6770,6770,6770,0
|
|
20241024,201400,22950810,6770,6770,6770,6770,0
|
|
20241024,201300,22950810,6770,6770,6770,6770,0
|
|
20241024,201200,22950810,6770,6770,6770,6770,0
|
|
20241024,201100,22950810,6770,6770,6770,6770,0
|
|
20241024,201000,22950810,6770,6770,6770,6770,0
|
|
20241024,200900,22950810,6770,6770,6770,6770,0
|
|
20241024,200800,22950810,6770,6770,6770,6770,0
|
|
20241024,200700,22950810,6770,6770,6770,6770,0
|
|
20241024,200600,22950810,6770,6770,6770,6770,0
|
|
20241024,200500,22950810,6770,6770,6770,6770,0
|
|
20241024,200400,22950810,6770,6770,6770,6770,0
|
|
20241024,200300,22950810,6770,6770,6770,6770,0
|
|
20241024,200200,22950810,6770,6770,6770,6770,0
|
|
20241024,200100,22950810,6770,6770,6770,6770,0
|
|
20241024,200000,22950810,6770,6770,6770,6770,0
|
|
20241024,195900,22950810,6770,6770,6770,6770,0
|
|
20241024,195800,22950810,6770,6770,6770,6770,0
|
|
20241024,195700,22950810,6770,6770,6770,6770,0
|
|
20241024,195600,22950810,6770,6770,6770,6770,0
|
|
20241024,195500,22950810,6770,6770,6770,6770,0
|
|
20241024,195400,22950810,6770,6770,6770,6770,0
|
|
20241024,195300,22950810,6770,6770,6770,6770,0
|
|
20241024,195200,22950810,6770,6770,6770,6770,0
|
|
20241024,195100,22950810,6770,6770,6770,6770,96
|
|
20241024,195000,22950810,6770,6770,6770,6770,0
|
|
20241024,194900,22950810,6770,6770,6770,6770,0
|
|
20241024,194800,22950810,6770,6770,6770,6770,0
|
|
20241024,194700,22950810,6770,6770,6770,6770,0
|
|
20241024,194600,22950810,6770,6770,6770,6770,0
|
|
20241024,194500,22950810,6770,6770,6770,6770,0
|
|
20241024,194400,22950810,6770,6770,6770,6770,0
|
|
20241024,194300,22950810,6770,6770,6770,6770,0
|
|
20241024,194200,22950810,6770,6770,6770,6770,0
|
|
20241024,194100,22950810,6770,6770,6770,6770,0
|
|
20241024,194000,22950810,6770,6770,6770,6770,0
|
|
20241024,193900,22950810,6770,6770,6770,6770,0
|
|
20241024,193800,22950810,6770,6770,6770,6770,0
|
|
20241024,193700,22950810,6770,6770,6770,6770,0
|
|
20241024,193600,22950810,6770,6770,6770,6770,0
|
|
20241024,193500,22950810,6770,6770,6770,6770,0
|
|
20241024,193400,22950810,6770,6770,6770,6770,0
|
|
20241024,193300,22950810,6770,6770,6770,6770,0
|
|
20241024,193200,22950810,6770,6770,6770,6770,0
|
|
20241024,193100,22950810,6770,6770,6770,6770,0
|
|
20241024,193000,22950810,6770,6770,6770,6770,0
|
|
20241024,192900,22950810,6770,6770,6770,6770,0
|
|
20241024,192800,22950810,6770,6770,6770,6770,0
|
|
20241024,192700,22950810,6770,6770,6770,6770,0
|
|
20241024,192600,22950810,6770,6770,6770,6770,0
|
|
20241024,192500,22950810,6770,6770,6770,6770,0
|
|
20241024,192400,22950810,6770,6770,6770,6770,0
|
|
20241024,192300,22950810,6770,6770,6770,6770,0
|
|
20241024,192200,22950810,6770,6770,6770,6770,0
|
|
20241024,192100,22950810,6770,6770,6770,6770,96
|
|
20241024,192000,22950810,6770,6770,6770,6770,0
|
|
20241024,191900,22950810,6770,6770,6770,6770,0
|
|
20241024,191800,22950810,6770,6770,6770,6770,0
|
|
20241024,191700,22950810,6770,6770,6770,6770,0
|
|
20241024,191600,22950810,6770,6770,6770,6770,0
|
|
20241024,191500,22950810,6770,6770,6770,6770,0
|
|
20241024,191400,22950810,6770,6770,6770,6770,0
|
|
20241024,191300,22950810,6770,6770,6770,6770,0
|
|
20241024,191200,22950810,6770,6770,6770,6770,0
|
|
20241024,191100,22950810,6770,6770,6770,6770,0
|
|
20241024,191000,22950810,6770,6770,6770,6770,0
|
|
20241024,190900,22950810,6770,6770,6770,6770,0
|
|
20241024,190800,22950810,6770,6770,6770,6770,0
|
|
20241024,190700,22950810,6770,6770,6770,6770,0
|
|
20241024,190600,22950810,6770,6770,6770,6770,0
|
|
20241024,190500,22950810,6770,6770,6770,6770,0
|
|
20241024,190400,22950810,6770,6770,6770,6770,0
|
|
20241024,190300,22950810,6770,6770,6770,6770,0
|
|
20241024,190200,22950810,6770,6770,6770,6770,0
|
|
20241024,190100,22950810,6770,6770,6770,6770,0
|
|
20241024,190000,22950810,6770,6770,6770,6770,0
|
|
20241024,185900,22950810,6770,6770,6770,6770,0
|
|
20241024,185800,22950810,6770,6770,6770,6770,0
|
|
20241024,185700,22950810,6770,6770,6770,6770,0
|
|
20241024,185600,22950810,6770,6770,6770,6770,0
|
|
20241024,185500,22950810,6770,6770,6770,6770,0
|
|
20241024,185400,22950810,6770,6770,6770,6770,0
|
|
20241024,185300,22950810,6770,6770,6770,6770,0
|
|
20241024,185200,22950810,6770,6770,6770,6770,0
|
|
20241024,185100,22950810,6770,6770,6770,6770,96
|
|
20241024,185000,22950810,6770,6770,6770,6770,0
|
|
20241024,184900,22950810,6770,6770,6770,6770,0
|
|
20241024,184800,22950810,6770,6770,6770,6770,0
|
|
20241024,184700,22950810,6770,6770,6770,6770,0
|
|
20241024,184600,22950810,6770,6770,6770,6770,0
|
|
20241024,184500,22950810,6770,6770,6770,6770,0
|
|
20241024,184400,22950810,6770,6770,6770,6770,0
|
|
20241024,184300,22950810,6770,6770,6770,6770,0
|
|
20241024,184200,22950810,6770,6770,6770,6770,0
|
|
20241024,184100,22950810,6770,6770,6770,6770,0
|
|
20241024,184000,22950810,6770,6770,6770,6770,0
|
|
20241024,183900,22950810,6770,6770,6770,6770,0
|
|
20241024,183800,22950810,6770,6770,6770,6770,0
|
|
20241024,183700,22950810,6770,6770,6770,6770,0
|
|
20241024,183600,22950810,6770,6770,6770,6770,0
|
|
20241024,183500,22950810,6770,6770,6770,6770,0
|
|
20241024,183400,22950810,6770,6770,6770,6770,0
|
|
20241024,183300,22950810,6770,6770,6770,6770,0
|
|
20241024,183200,22950810,6770,6770,6770,6770,0
|
|
20241024,183100,22950810,6770,6770,6770,6770,0
|
|
20241024,183000,22950810,6770,6770,6770,6770,0
|
|
20241024,182900,22950810,6770,6770,6770,6770,0
|
|
20241024,182800,22950810,6770,6770,6770,6770,0
|
|
20241024,182700,22950810,6770,6770,6770,6770,0
|
|
20241024,182600,22950810,6770,6770,6770,6770,0
|
|
20241024,182500,22950810,6770,6770,6770,6770,0
|
|
20241024,182400,22950810,6770,6770,6770,6770,0
|
|
20241024,182300,22950810,6770,6770,6770,6770,0
|
|
20241024,182200,22950810,6770,6770,6770,6770,0
|
|
20241024,182100,22950810,6770,6770,6770,6770,96
|
|
20241024,182000,22950810,6770,6770,6770,6770,0
|
|
20241024,181900,22950810,6770,6770,6770,6770,0
|
|
20241024,181800,22950810,6770,6770,6770,6770,0
|
|
20241024,181700,22950810,6770,6770,6770,6770,0
|
|
20241024,181600,22950810,6770,6770,6770,6770,0
|
|
20241024,181500,22950810,6770,6770,6770,6770,0
|
|
20241024,181400,22950810,6770,6770,6770,6770,0
|
|
20241024,181300,22950810,6770,6770,6770,6770,0
|
|
20241024,181200,22950810,6770,6770,6770,6770,0
|
|
20241024,181100,22950810,6770,6770,6770,6770,0
|
|
20241024,181000,22950810,6770,6770,6770,6770,0
|
|
20241024,180900,22950810,6770,6770,6770,6770,0
|
|
20241024,180800,22950810,6770,6770,6770,6770,0
|
|
20241024,180700,22950810,6770,6770,6770,6770,0
|
|
20241024,180600,22950810,6770,6770,6770,6770,0
|
|
20241024,180500,22950810,6770,6770,6770,6770,0
|
|
20241024,180400,22950810,6770,6770,6770,6770,0
|
|
20241024,180300,22950810,6770,6770,6770,6770,0
|
|
20241024,180200,22950810,6770,6770,6770,6770,0
|
|
20241024,180100,22950810,6770,6770,6770,6770,0
|
|
20241024,180000,22950810,6770,6770,6770,6770,0
|
|
20241024,175900,22950810,6770,6770,6770,6770,0
|
|
20241024,175800,22950810,6770,6770,6770,6770,0
|
|
20241024,175700,22950810,6770,6770,6770,6770,0
|
|
20241024,175600,22950810,6770,6770,6770,6770,0
|
|
20241024,175500,22950810,6770,6770,6770,6770,0
|
|
20241024,175400,22950810,6770,6770,6770,6770,0
|
|
20241024,175300,22950810,6770,6770,6770,6770,0
|
|
20241024,175200,22950810,6770,6770,6770,6770,0
|
|
20241024,175100,22950810,6770,6770,6770,6770,96
|
|
20241024,175000,22950810,6770,6770,6770,6770,0
|
|
20241024,174900,22950810,6770,6770,6770,6770,0
|
|
20241024,174800,22950810,6770,6770,6770,6770,0
|
|
20241024,174700,22950810,6770,6770,6770,6770,0
|
|
20241024,174600,22950810,6770,6770,6770,6770,0
|
|
20241024,174500,22950810,6770,6770,6770,6770,0
|
|
20241024,174400,22950810,6770,6770,6770,6770,0
|
|
20241024,174300,22950810,6770,6770,6770,6770,0
|
|
20241024,174200,22950810,6770,6770,6770,6770,0
|
|
20241024,174100,22950810,6770,6770,6770,6770,0
|
|
20241024,174000,22950810,6770,6770,6770,6770,0
|
|
20241024,173900,22950810,6770,6770,6770,6770,0
|
|
20241024,173800,22950810,6770,6770,6770,6770,0
|
|
20241024,173700,22950810,6770,6770,6770,6770,0
|
|
20241024,173600,22950810,6770,6770,6770,6770,0
|
|
20241024,173500,22950810,6770,6770,6770,6770,0
|
|
20241024,173400,22950810,6770,6770,6770,6770,0
|
|
20241024,173300,22950810,6770,6770,6770,6770,0
|
|
20241024,173200,22950810,6770,6770,6770,6770,0
|
|
20241024,173100,22950810,6770,6770,6770,6770,0
|
|
20241024,173000,22950810,6770,6770,6770,6770,0
|
|
20241024,172900,22950810,6770,6770,6770,6770,0
|
|
20241024,172800,22950810,6770,6770,6770,6770,0
|
|
20241024,172700,22950810,6770,6770,6770,6770,0
|
|
20241024,172600,22950810,6770,6770,6770,6770,0
|
|
20241024,172500,22950810,6770,6770,6770,6770,0
|
|
20241024,172400,22950810,6770,6770,6770,6770,0
|
|
20241024,172300,22950810,6770,6770,6770,6770,0
|
|
20241024,172200,22950810,6770,6770,6770,6770,0
|
|
20241024,172100,22950810,6770,6770,6770,6770,96
|
|
20241024,172000,22950810,6770,6770,6770,6770,0
|
|
20241024,171900,22950810,6770,6770,6770,6770,0
|
|
20241024,171800,22950810,6770,6770,6770,6770,0
|
|
20241024,171700,22950810,6770,6770,6770,6770,0
|
|
20241024,171600,22950810,6770,6770,6770,6770,0
|
|
20241024,171500,22950810,6770,6770,6770,6770,0
|
|
20241024,171400,22950810,6770,6770,6770,6770,0
|
|
20241024,171300,22950810,6770,6770,6770,6770,0
|
|
20241024,171200,22950810,6770,6770,6770,6770,0
|
|
20241024,171100,22950810,6770,6770,6770,6770,0
|
|
20241024,171000,22950810,6770,6770,6770,6770,0
|
|
20241024,170900,22950810,6770,6770,6770,6770,0
|
|
20241024,170800,22950810,6770,6770,6770,6770,0
|
|
20241024,170700,22950810,6770,6770,6770,6770,0
|
|
20241024,170600,22950810,6770,6770,6770,6770,0
|
|
20241024,170500,22950810,6770,6770,6770,6770,0
|
|
20241024,170400,22950810,6770,6770,6770,6770,0
|
|
20241024,170300,22950810,6770,6770,6770,6770,0
|
|
20241024,170200,22950810,6770,6770,6770,6770,0
|
|
20241024,170100,22950810,6770,6770,6770,6770,0
|
|
20241024,170000,22950810,6770,6770,6770,6770,0
|
|
20241024,165900,22950810,6770,6770,6770,6770,0
|
|
20241024,165800,22950810,6770,6770,6770,6770,0
|
|
20241024,165700,22950810,6770,6770,6770,6770,0
|
|
20241024,165600,22950810,6770,6770,6770,6770,0
|
|
20241024,165500,22950810,6770,6770,6770,6770,0
|
|
20241024,165400,22950810,6770,6770,6770,6770,0
|
|
20241024,165300,22950810,6770,6770,6770,6770,0
|
|
20241024,165200,22950810,6770,6770,6770,6770,0
|
|
20241024,165100,22950810,6770,6770,6770,6770,96
|
|
20241024,165000,22950810,6770,6770,6770,6770,0
|
|
20241024,164900,22950810,6770,6770,6770,6770,0
|
|
20241024,164800,22950810,6770,6770,6770,6770,0
|
|
20241024,164700,22950810,6770,6770,6770,6770,0
|
|
20241024,164600,22950810,6770,6770,6770,6770,0
|
|
20241024,164500,22950810,6770,6770,6770,6770,0
|
|
20241024,164400,22950810,6770,6770,6770,6770,0
|
|
20241024,164300,22950810,6770,6770,6770,6770,0
|
|
20241024,164200,22950810,6770,6770,6770,6770,0
|
|
20241024,164100,22950810,6770,6770,6770,6770,0
|
|
20241024,164000,22950810,6770,6770,6770,6770,0
|
|
20241024,163900,22950810,6770,6770,6770,6770,0
|
|
20241024,163800,22950810,6770,6770,6770,6770,0
|
|
20241024,163700,22950810,6770,6770,6770,6770,0
|
|
20241024,163600,22950810,6770,6770,6770,6770,0
|
|
20241024,163500,22950810,6770,6770,6770,6770,0
|
|
20241024,163400,22950810,6770,6770,6770,6770,0
|
|
20241024,163300,22950810,6770,6770,6770,6770,0
|
|
20241024,163200,22950810,6770,6770,6770,6770,0
|
|
20241024,163100,22950810,6770,6770,6770,6770,0
|
|
20241024,163000,22950810,6770,6770,6770,6770,0
|
|
20241024,162900,22950810,6770,6770,6770,6770,0
|
|
20241024,162800,22950810,6770,6770,6770,6770,0
|
|
20241024,162700,22950810,6770,6770,6770,6770,0
|
|
20241024,162600,22950810,6770,6770,6770,6770,0
|
|
20241024,162500,22950810,6770,6770,6770,6770,0
|
|
20241024,162400,22950810,6770,6770,6770,6770,0
|
|
20241024,162300,22950810,6770,6770,6770,6770,0
|
|
20241024,162200,22950810,6770,6770,6770,6770,0
|
|
20241024,162100,22950810,6770,6770,6770,6770,96
|
|
20241024,162000,22950810,6770,6770,6770,6770,0
|
|
20241024,161900,22950810,6770,6770,6770,6770,0
|
|
20241024,161800,22950810,6770,6770,6770,6770,0
|
|
20241024,161700,22950810,6770,6770,6770,6770,0
|
|
20241024,161600,22950810,6770,6770,6770,6770,0
|
|
20241024,161500,22950810,6770,6770,6770,6770,0
|
|
20241024,161400,22950810,6770,6770,6770,6770,0
|
|
20241024,161300,22950810,6770,6770,6770,6770,0
|
|
20241024,161200,22950810,6770,6770,6770,6770,0
|
|
20241024,161100,22950810,6770,6770,6770,6770,0
|
|
20241024,161000,22950810,6770,6770,6770,6770,0
|
|
20241024,160900,22950810,6770,6770,6770,6770,0
|
|
20241024,160800,22950810,6770,6770,6770,6770,0
|
|
20241024,160700,22950810,6770,6770,6770,6770,0
|
|
20241024,160600,22950810,6770,6770,6770,6770,0
|
|
20241024,160500,22950810,6770,6770,6770,6770,0
|
|
20241024,160400,22950810,6770,6770,6770,6770,0
|
|
20241024,160300,22950810,6770,6770,6770,6770,0
|
|
20241024,160200,22950810,6770,6770,6770,6770,0
|
|
20241024,160100,22950810,6770,6770,6770,6770,0
|
|
20241024,160000,22950810,6770,6770,6770,6770,0
|
|
20241024,155900,22950810,6770,6770,6770,6770,0
|
|
20241024,155800,22950810,6770,6770,6770,6770,0
|
|
20241024,155700,22950810,6770,6770,6770,6770,0
|
|
20241024,155600,22950810,6770,6770,6770,6770,0
|
|
20241024,155500,22950810,6770,6770,6770,6770,0
|
|
20241024,155400,22950810,6770,6770,6770,6770,0
|
|
20241024,155300,22950810,6770,6770,6770,6770,0
|
|
20241024,155200,22950810,6770,6770,6770,6770,0
|
|
20241024,155100,22950810,6770,6770,6770,6770,96
|
|
20241024,155000,22950810,6770,6770,6770,6770,0
|
|
20241024,154900,22950810,6770,6770,6770,6770,0
|
|
20241024,154800,22950810,6770,6770,6770,6770,0
|
|
20241024,154700,22950810,6770,6770,6770,6770,0
|
|
20241024,154600,22950810,6770,6770,6770,6770,0
|
|
20241024,154500,22950810,6770,6770,6770,6770,0
|
|
20241024,154400,22950810,6770,6770,6770,6770,0
|
|
20241024,154300,22950810,6770,6770,6770,6770,0
|
|
20241024,154200,22950810,6770,6770,6770,6770,0
|
|
20241024,154100,22950810,6770,6770,6770,6770,0
|
|
20241024,154000,22950810,6770,6770,6770,6770,0
|
|
20241024,153900,22950810,6770,6770,6770,6770,0
|
|
20241024,153800,22950810,6770,6770,6770,6770,0
|
|
20241024,153700,22950810,6770,6770,6770,6770,0
|
|
20241024,153600,22950810,6770,6770,6770,6770,0
|
|
20241024,153500,22950810,6770,6770,6770,6770,0
|
|
20241024,153400,22950810,6770,6770,6770,6770,0
|
|
20241024,153300,22950810,6770,6770,6770,6770,0
|
|
20241024,153200,22950810,6770,6770,6770,6770,0
|
|
20241024,153100,22950810,6770,6770,6770,6770,0
|
|
20241024,153000,22950810,6770,6770,6770,6770,96
|
|
20241024,152900,22300890,6760,6760,6760,6760,0
|
|
20241024,152800,22300890,6760,6760,6760,6760,0
|
|
20241024,152700,22300890,6760,6760,6760,6760,0
|
|
20241024,152600,22300890,6760,6760,6760,6760,0
|
|
20241024,152500,22300890,6760,6760,6760,6760,0
|
|
20241024,152400,22300890,6760,6760,6760,6760,0
|
|
20241024,152300,22300890,6760,6760,6760,6760,0
|
|
20241024,152200,22300890,6760,6760,6760,6760,0
|
|
20241024,152100,22300890,6760,6760,6760,6760,0
|
|
20241024,152000,22300890,6760,6760,6760,6760,0
|
|
20241024,151900,22300890,6760,6740,6770,6700,39
|
|
20241024,151800,22037520,6740,6740,6740,6740,28
|
|
20241024,151700,21848800,6760,6760,6760,6760,0
|
|
20241024,151600,21848800,6760,6760,6760,6760,0
|
|
20241024,151500,21848800,6760,6760,6760,6760,0
|
|
20241024,151400,21848800,6760,6760,6760,6760,0
|
|
20241024,151300,21848800,6760,6760,6760,6760,0
|
|
20241024,151200,21848800,6760,6760,6760,6760,0
|
|
20241024,151100,21848800,6760,6760,6760,6760,0
|
|
20241024,151000,21848800,6760,6760,6760,6760,0
|
|
20241024,150900,21848800,6760,6760,6760,6760,6
|
|
20241024,150800,21808240,6760,6760,6760,6760,0
|
|
20241024,150700,21808240,6760,6760,6760,6760,100
|
|
20241024,150600,21132240,6760,6760,6760,6760,0
|
|
20241024,150500,21132240,6760,6760,6760,6760,0
|
|
20241024,150400,21132240,6760,6760,6760,6760,0
|
|
20241024,150300,21132240,6760,6760,6760,6760,1
|
|
20241024,150200,21125480,6770,6660,6770,6660,470
|
|
20241024,150100,17980620,6680,6670,6680,6670,91
|
|
20241024,150000,17373510,6670,6670,6670,6670,20
|
|
20241024,145900,17240110,6670,6670,6670,6670,0
|
|
20241024,145800,17240110,6670,6670,6670,6670,0
|
|
20241024,145700,17240110,6670,6670,6670,6670,30
|
|
20241024,145600,17040010,6660,6660,6670,6660,62
|
|
20241024,145500,16626930,6660,6660,6660,6660,40
|
|
20241024,145400,16360530,6660,6660,6660,6660,0
|
|
20241024,145300,16360530,6660,6660,6660,6660,6
|
|
20241024,145200,16320570,6660,6660,6660,6660,1
|
|
20241024,145100,16313910,6650,6650,6650,6650,1
|
|
20241024,145000,16307260,6660,6660,6660,6660,0
|
|
20241024,144900,16307260,6660,6660,6660,6660,0
|
|
20241024,144800,16307260,6660,6660,6660,6660,1
|
|
20241024,144700,16300600,6630,6640,6640,6630,22
|
|
20241024,144600,16154640,6660,6660,6660,6660,7
|
|
20241024,144500,16108020,6660,6660,6660,6660,0
|
|
20241024,144400,16108020,6660,6650,6660,6650,71
|
|
20241024,144300,15635860,6650,6650,6650,6650,30
|
|
20241024,144200,15436360,6650,6650,6650,6650,0
|
|
20241024,144100,15436360,6650,6650,6650,6650,0
|
|
20241024,144000,15436360,6650,6650,6650,6650,4
|
|
20241024,143900,15409760,6670,6670,6670,6670,0
|
|
20241024,143800,15409760,6670,6670,6670,6670,0
|
|
20241024,143700,15409760,6670,6670,6670,6670,0
|
|
20241024,143600,15409760,6670,6670,6670,6670,0
|
|
20241024,143500,15409760,6670,6670,6670,6670,0
|
|
20241024,143400,15409760,6670,6670,6670,6670,0
|
|
20241024,143300,15409760,6670,6670,6670,6670,0
|
|
20241024,143200,15409760,6670,6670,6670,6670,0
|
|
20241024,143100,15409760,6670,6670,6670,6670,0
|
|
20241024,143000,15409760,6670,6670,6670,6670,0
|
|
20241024,142900,15409760,6670,6670,6670,6670,0
|
|
20241024,142800,15409760,6670,6670,6670,6670,0
|
|
20241024,142700,15409760,6670,6670,6670,6670,20
|
|
20241024,142600,15276360,6670,6670,6670,6670,0
|
|
20241024,142500,15276360,6670,6670,6670,6670,10
|
|
20241024,142400,15209660,6670,6670,6670,6670,0
|
|
20241024,142300,15209660,6670,6670,6670,6670,0
|
|
20241024,142200,15209660,6670,6670,6670,6670,0
|
|
20241024,142100,15209660,6670,6670,6670,6670,1
|
|
20241024,142000,15202990,6610,6610,6610,6610,0
|
|
20241024,141900,15202990,6610,6610,6610,6610,0
|
|
20241024,141800,15202990,6610,6610,6610,6610,0
|
|
20241024,141700,15202990,6610,6610,6610,6610,0
|
|
20241024,141600,15202990,6610,6610,6610,6610,0
|
|
20241024,141500,15202990,6610,6670,6670,6600,1248
|
|
20241024,141400,6945100,6700,6700,6700,6700,0
|
|
20241024,141300,6945100,6700,6700,6700,6700,0
|
|
20241024,141200,6945100,6700,6700,6700,6700,0
|
|
20241024,141100,6945100,6700,6700,6700,6700,0
|
|
20241024,141000,6945100,6700,6700,6700,6700,0
|
|
20241024,140900,6945100,6700,6700,6700,6700,4
|
|
20241024,140800,6918300,6700,6700,6700,6700,0
|
|
20241024,140700,6918300,6700,6700,6700,6700,0
|
|
20241024,140600,6918300,6700,6700,6700,6700,0
|
|
20241024,140500,6918300,6700,6700,6700,6700,0
|
|
20241024,140400,6918300,6700,6700,6700,6700,0
|
|
20241024,140300,6918300,6700,6700,6700,6700,0
|
|
20241024,140200,6918300,6700,6700,6700,6700,0
|
|
20241024,140100,6918300,6700,6700,6700,6700,0
|
|
20241024,140000,6918300,6700,6700,6700,6700,0
|
|
20241024,135900,6918300,6700,6700,6700,6700,0
|
|
20241024,135800,6918300,6700,6700,6700,6700,0
|
|
20241024,135700,6918300,6700,6700,6700,6700,0
|
|
20241024,135600,6918300,6700,6700,6700,6700,0
|
|
20241024,135500,6918300,6700,6700,6700,6700,0
|
|
20241024,135400,6918300,6700,6700,6700,6700,1
|
|
20241024,135300,6911600,6700,6700,6700,6700,0
|
|
20241024,135200,6911600,6700,6700,6700,6700,0
|
|
20241024,135100,6911600,6700,6700,6700,6700,0
|
|
20241024,135000,6911600,6700,6700,6700,6700,0
|
|
20241024,134900,6911600,6700,6700,6700,6700,0
|
|
20241024,134800,6911600,6700,6700,6700,6700,1
|
|
20241024,134700,6904900,6700,6700,6700,6700,0
|
|
20241024,134600,6904900,6700,6700,6700,6700,0
|
|
20241024,134500,6904900,6700,6700,6700,6700,0
|
|
20241024,134400,6904900,6700,6700,6700,6700,0
|
|
20241024,134300,6904900,6700,6700,6700,6700,0
|
|
20241024,134200,6904900,6700,6700,6700,6700,1
|
|
20241024,134100,6898200,6700,6700,6700,6700,0
|
|
20241024,134000,6898200,6700,6700,6700,6700,0
|
|
20241024,133900,6898200,6700,6700,6700,6700,0
|
|
20241024,133800,6898200,6700,6700,6700,6700,0
|
|
20241024,133700,6898200,6700,6700,6700,6700,0
|
|
20241024,133600,6898200,6700,6700,6700,6700,1
|
|
20241024,133500,6891500,6700,6700,6700,6700,0
|
|
20241024,133400,6891500,6700,6700,6700,6700,0
|
|
20241024,133300,6891500,6700,6700,6700,6700,0
|
|
20241024,133200,6891500,6700,6700,6700,6700,0
|
|
20241024,133100,6891500,6700,6700,6700,6700,0
|
|
20241024,133000,6891500,6700,6700,6700,6700,1
|
|
20241024,132900,6884800,6700,6700,6700,6700,0
|
|
20241024,132800,6884800,6700,6700,6700,6700,0
|
|
20241024,132700,6884800,6700,6700,6700,6700,0
|
|
20241024,132600,6884800,6700,6700,6700,6700,0
|
|
20241024,132500,6884800,6700,6700,6700,6700,0
|
|
20241024,132400,6884800,6700,6700,6700,6700,1
|
|
20241024,132300,6878100,6700,6700,6700,6700,0
|
|
20241024,132200,6878100,6700,6700,6700,6700,0
|
|
20241024,132100,6878100,6700,6700,6700,6700,0
|
|
20241024,132000,6878100,6700,6700,6700,6700,0
|
|
20241024,131900,6878100,6700,6700,6700,6700,0
|
|
20241024,131800,6878100,6700,6700,6700,6700,1
|
|
20241024,131700,6871400,6700,6700,6700,6700,0
|
|
20241024,131600,6871400,6700,6700,6700,6700,0
|
|
20241024,131500,6871400,6700,6700,6700,6700,0
|
|
20241024,131400,6871400,6700,6700,6700,6700,0
|
|
20241024,131300,6871400,6700,6700,6700,6700,0
|
|
20241024,131200,6871400,6700,6700,6700,6700,1
|
|
20241024,131100,6864700,6700,6700,6700,6700,0
|
|
20241024,131000,6864700,6700,6700,6700,6700,0
|
|
20241024,130900,6864700,6700,6700,6700,6700,0
|
|
20241024,130800,6864700,6700,6700,6700,6700,0
|
|
20241024,130700,6864700,6700,6700,6700,6700,0
|
|
20241024,130600,6864700,6700,6700,6700,6700,1
|
|
20241024,130500,6858000,6700,6700,6700,6700,0
|
|
20241024,130400,6858000,6700,6700,6700,6700,0
|
|
20241024,130300,6858000,6700,6700,6700,6700,0
|
|
20241024,130200,6858000,6700,6700,6700,6700,0
|
|
20241024,130100,6858000,6700,6700,6700,6700,0
|
|
20241024,130000,6858000,6700,6700,6700,6700,1
|
|
20241024,125900,6851300,6670,6670,6670,6670,0
|
|
20241024,125800,6851300,6670,6670,6670,6670,0
|
|
20241024,125700,6851300,6670,6670,6670,6670,0
|
|
20241024,125600,6851300,6670,6670,6670,6670,0
|
|
20241024,125500,6851300,6670,6670,6670,6670,44
|
|
20241024,125400,6557820,6700,6700,6700,6700,0
|
|
20241024,125300,6557820,6700,6700,6700,6700,0
|
|
20241024,125200,6557820,6700,6700,6700,6700,0
|
|
20241024,125100,6557820,6700,6700,6700,6700,0
|
|
20241024,125000,6557820,6700,6700,6700,6700,1
|
|
20241024,124900,6551120,6690,6690,6690,6690,0
|
|
20241024,124800,6551120,6690,6690,6690,6690,0
|
|
20241024,124700,6551120,6690,6690,6690,6690,0
|
|
20241024,124600,6551120,6690,6690,6690,6690,0
|
|
20241024,124500,6551120,6690,6690,6690,6690,0
|
|
20241024,124400,6551120,6690,6690,6690,6690,4
|
|
20241024,124300,6524360,6670,6680,6680,6670,42
|
|
20241024,124200,6244190,6690,6690,6690,6690,3
|
|
20241024,124100,6224120,6700,6700,6700,6700,0
|
|
20241024,124000,6224120,6700,6700,6700,6700,0
|
|
20241024,123900,6224120,6700,6700,6700,6700,0
|
|
20241024,123800,6224120,6700,6700,6700,6700,0
|
|
20241024,123700,6224120,6700,6700,6700,6700,0
|
|
20241024,123600,6224120,6700,6700,6700,6700,0
|
|
20241024,123500,6224120,6700,6700,6700,6700,0
|
|
20241024,123400,6224120,6700,6700,6700,6700,0
|
|
20241024,123300,6224120,6700,6700,6700,6700,0
|
|
20241024,123200,6224120,6700,6700,6700,6700,0
|
|
20241024,123100,6224120,6700,6700,6700,6700,0
|
|
20241024,123000,6224120,6700,6700,6700,6700,0
|
|
20241024,122900,6224120,6700,6700,6700,6700,0
|
|
20241024,122800,6224120,6700,6700,6700,6700,0
|
|
20241024,122700,6224120,6700,6700,6700,6700,0
|
|
20241024,122600,6224120,6700,6700,6700,6700,0
|
|
20241024,122500,6224120,6700,6700,6700,6700,0
|
|
20241024,122400,6224120,6700,6700,6700,6700,0
|
|
20241024,122300,6224120,6700,6700,6700,6700,0
|
|
20241024,122200,6224120,6700,6700,6700,6700,0
|
|
20241024,122100,6224120,6700,6700,6700,6700,0
|
|
20241024,122000,6224120,6700,6700,6700,6700,0
|
|
20241024,121900,6224120,6700,6700,6700,6700,0
|
|
20241024,121800,6224120,6700,6700,6700,6700,0
|
|
20241024,121700,6224120,6700,6700,6700,6700,0
|
|
20241024,121600,6224120,6700,6700,6700,6700,0
|
|
20241024,121500,6224120,6700,6700,6700,6700,0
|
|
20241024,121400,6224120,6700,6700,6700,6700,14
|
|
20241024,121300,6130320,6680,6680,6680,6680,0
|
|
20241024,121200,6130320,6680,6680,6680,6680,2
|
|
20241024,121100,6116960,6700,6700,6700,6700,0
|
|
20241024,121000,6116960,6700,6700,6700,6700,0
|
|
20241024,120900,6116960,6700,6700,6700,6700,0
|
|
20241024,120800,6116960,6700,6700,6700,6700,0
|
|
20241024,120700,6116960,6700,6700,6700,6700,0
|
|
20241024,120600,6116960,6700,6700,6700,6700,0
|
|
20241024,120500,6116960,6700,6700,6700,6700,0
|
|
20241024,120400,6116960,6700,6700,6700,6700,0
|
|
20241024,120300,6116960,6700,6700,6700,6700,0
|
|
20241024,120200,6116960,6700,6700,6700,6700,0
|
|
20241024,120100,6116960,6700,6700,6700,6700,0
|
|
20241024,120000,6116960,6700,6700,6700,6700,0
|
|
20241024,115900,6116960,6700,6700,6700,6700,0
|
|
20241024,115800,6116960,6700,6700,6700,6700,0
|
|
20241024,115700,6116960,6700,6700,6700,6700,0
|
|
20241024,115600,6116960,6700,6700,6700,6700,0
|
|
20241024,115500,6116960,6700,6700,6700,6700,0
|
|
20241024,115400,6116960,6700,6700,6700,6700,0
|
|
20241024,115300,6116960,6700,6700,6700,6700,0
|
|
20241024,115200,6116960,6700,6700,6700,6700,0
|
|
20241024,115100,6116960,6700,6700,6700,6700,0
|
|
20241024,115000,6116960,6700,6700,6700,6700,0
|
|
20241024,114900,6116960,6700,6700,6700,6700,0
|
|
20241024,114800,6116960,6700,6700,6700,6700,0
|
|
20241024,114700,6116960,6700,6700,6700,6700,0
|
|
20241024,114600,6116960,6700,6700,6700,6700,0
|
|
20241024,114500,6116960,6700,6700,6700,6700,0
|
|
20241024,114400,6116960,6700,6700,6700,6700,0
|
|
20241024,114300,6116960,6700,6700,6700,6700,0
|
|
20241024,114200,6116960,6700,6700,6700,6700,0
|
|
20241024,114100,6116960,6700,6700,6700,6700,0
|
|
20241024,114000,6116960,6700,6700,6700,6700,0
|
|
20241024,113900,6116960,6700,6700,6700,6700,0
|
|
20241024,113800,6116960,6700,6700,6700,6700,0
|
|
20241024,113700,6116960,6700,6700,6700,6700,0
|
|
20241024,113600,6116960,6700,6700,6700,6700,0
|
|
20241024,113500,6116960,6700,6700,6700,6700,0
|
|
20241024,113400,6116960,6700,6700,6700,6700,0
|
|
20241024,113300,6116960,6700,6700,6700,6700,0
|
|
20241024,113200,6116960,6700,6700,6700,6700,0
|
|
20241024,113100,6116960,6700,6700,6700,6700,0
|
|
20241024,113000,6116960,6700,6700,6700,6700,0
|
|
20241024,112900,6116960,6700,6700,6700,6700,0
|
|
20241024,112800,6116960,6700,6700,6700,6700,0
|
|
20241024,112700,6116960,6700,6700,6700,6700,0
|
|
20241024,112600,6116960,6700,6700,6700,6700,0
|
|
20241024,112500,6116960,6700,6700,6700,6700,0
|
|
20241024,112400,6116960,6700,6700,6700,6700,0
|
|
20241024,112300,6116960,6700,6700,6700,6700,0
|
|
20241024,112200,6116960,6700,6700,6700,6700,0
|
|
20241024,112100,6116960,6700,6700,6700,6700,0
|
|
20241024,112000,6116960,6700,6700,6700,6700,0
|
|
20241024,111900,6116960,6700,6700,6700,6700,0
|
|
20241024,111800,6116960,6700,6700,6700,6700,0
|
|
20241024,111700,6116960,6700,6700,6700,6700,0
|
|
20241024,111600,6116960,6700,6700,6700,6700,0
|
|
20241024,111500,6116960,6700,6700,6700,6700,0
|
|
20241024,111400,6116960,6700,6700,6700,6700,0
|
|
20241024,111300,6116960,6700,6700,6700,6700,0
|
|
20241024,111200,6116960,6700,6700,6700,6700,0
|
|
20241024,111100,6116960,6700,6700,6700,6700,0
|
|
20241024,111000,6116960,6700,6700,6700,6700,0
|
|
20241024,110900,6116960,6700,6700,6700,6700,0
|
|
20241024,110800,6116960,6700,6700,6700,6700,0
|
|
20241024,110700,6116960,6700,6700,6700,6700,0
|
|
20241024,110600,6116960,6700,6700,6700,6700,0
|
|
20241024,110500,6116960,6700,6700,6700,6700,0
|
|
20241024,110400,6116960,6700,6700,6700,6700,0
|
|
20241024,110300,6116960,6700,6700,6700,6700,0
|
|
20241024,110200,6116960,6700,6700,6700,6700,0
|
|
20241024,110100,6116960,6700,6700,6700,6700,0
|
|
20241024,110000,6116960,6700,6700,6700,6700,0
|
|
20241024,105900,6116960,6700,6700,6700,6700,0
|
|
20241024,105800,6116960,6700,6700,6700,6700,0
|
|
20241024,105700,6116960,6700,6700,6700,6700,0
|
|
20241024,105600,6116960,6700,6700,6700,6700,0
|
|
20241024,105500,6116960,6700,6700,6700,6700,0
|
|
20241024,105400,6116960,6700,6700,6700,6700,0
|
|
20241024,105300,6116960,6700,6700,6700,6700,0
|
|
20241024,105200,6116960,6700,6700,6700,6700,0
|
|
20241024,105100,6116960,6700,6700,6700,6700,0
|
|
20241024,105000,6116960,6700,6700,6700,6700,0
|
|
20241024,104900,6116960,6700,6700,6700,6700,1
|
|
20241024,104800,6110260,6660,6660,6660,6660,5
|
|
20241024,104700,6076960,6700,6700,6700,6700,0
|
|
20241024,104600,6076960,6700,6700,6700,6700,0
|
|
20241024,104500,6076960,6700,6700,6700,6700,50
|
|
20241024,104400,5741960,6700,6700,6700,6700,0
|
|
20241024,104300,5741960,6700,6700,6700,6700,3
|
|
20241024,104200,5721860,6740,6740,6740,6740,0
|
|
20241024,104100,5721860,6740,6740,6740,6740,0
|
|
20241024,104000,5721860,6740,6740,6740,6740,0
|
|
20241024,103900,5721860,6740,6740,6740,6740,0
|
|
20241024,103800,5721860,6740,6740,6740,6740,0
|
|
20241024,103700,5721860,6740,6740,6740,6740,0
|
|
20241024,103600,5721860,6740,6740,6740,6740,0
|
|
20241024,103500,5721860,6740,6740,6740,6740,0
|
|
20241024,103400,5721860,6740,6740,6740,6740,0
|
|
20241024,103300,5721860,6740,6740,6740,6740,0
|
|
20241024,103200,5721860,6740,6740,6740,6740,0
|
|
20241024,103100,5721860,6740,6740,6740,6740,0
|
|
20241024,103000,5721860,6740,6740,6740,6740,0
|
|
20241024,102900,5721860,6740,6740,6740,6740,0
|
|
20241024,102800,5721860,6740,6740,6740,6740,0
|
|
20241024,102700,5721860,6740,6740,6740,6740,0
|
|
20241024,102600,5721860,6740,6740,6740,6740,0
|
|
20241024,102500,5721860,6740,6740,6740,6740,0
|
|
20241024,102400,5721860,6740,6740,6740,6740,0
|
|
20241024,102300,5721860,6740,6740,6740,6740,0
|
|
20241024,102200,5721860,6740,6660,6740,6640,361
|
|
20241024,102100,3320950,6700,6700,6700,6700,0
|
|
20241024,102000,3320950,6700,6700,6700,6700,0
|
|
20241024,101900,3320950,6700,6700,6770,6700,85
|
|
20241024,101800,2751380,6710,6710,6710,6710,0
|
|
20241024,101700,2751380,6710,6710,6710,6710,0
|
|
20241024,101600,2751380,6710,6710,6710,6710,0
|
|
20241024,101500,2751380,6710,6710,6710,6710,0
|
|
20241024,101400,2751380,6710,6710,6710,6710,0
|
|
20241024,101300,2751380,6710,6710,6710,6710,0
|
|
20241024,101200,2751380,6710,6710,6710,6710,0
|
|
20241024,101100,2751380,6710,6710,6710,6710,0
|
|
20241024,101000,2751380,6710,6710,6710,6710,0
|
|
20241024,100900,2751380,6710,6710,6710,6710,0
|
|
20241024,100800,2751380,6710,6710,6710,6710,0
|
|
20241024,100700,2751380,6710,6710,6710,6710,0
|
|
20241024,100600,2751380,6710,6710,6710,6710,0
|
|
20241024,100500,2751380,6710,6710,6710,6710,0
|
|
20241024,100400,2751380,6710,6710,6710,6710,0
|
|
20241024,100300,2751380,6710,6710,6710,6710,0
|
|
20241024,100200,2751380,6710,6710,6710,6710,0
|
|
20241024,100100,2751380,6710,6710,6710,6710,0
|
|
20241024,100000,2751380,6710,6710,6710,6710,0
|
|
20241024,095900,2751380,6710,6710,6710,6710,0
|
|
20241024,095800,2751380,6710,6710,6710,6710,0
|
|
20241024,095700,2751380,6710,6710,6710,6710,0
|
|
20241024,095600,2751380,6710,6710,6710,6710,0
|
|
20241024,095500,2751380,6710,6710,6710,6710,0
|
|
20241024,095400,2751380,6710,6710,6710,6710,0
|
|
20241024,095300,2751380,6710,6710,6710,6710,5
|
|
20241024,095200,2717830,6710,6710,6710,6710,0
|
|
20241024,095100,2717830,6710,6710,6710,6710,1
|
|
20241024,095000,2711120,6720,6720,6720,6720,0
|
|
20241024,094900,2711120,6720,6720,6720,6720,0
|
|
20241024,094800,2711120,6720,6720,6720,6720,0
|
|
20241024,094700,2711120,6720,6690,6720,6690,8
|
|
20241024,094600,2657520,6690,6690,6690,6690,0
|
|
20241024,094500,2657520,6690,6690,6690,6690,1
|
|
20241024,094400,2650830,6690,6690,6690,6690,0
|
|
20241024,094300,2650830,6690,6690,6690,6690,0
|
|
20241024,094200,2650830,6690,6690,6690,6690,0
|
|
20241024,094100,2650830,6690,6690,6690,6690,1
|
|
20241024,094000,2644140,6690,6690,6690,6690,0
|
|
20241024,093900,2644140,6690,6690,6690,6690,1
|
|
20241024,093800,2637450,6630,6700,6700,6630,52
|
|
20241024,093700,2289190,6700,6700,6700,6700,50
|
|
20241024,093600,1954190,6700,6700,6700,6700,100
|
|
20241024,093500,1284190,6700,6700,6700,6700,0
|
|
20241024,093400,1284190,6700,6700,6700,6700,0
|
|
20241024,093300,1284190,6700,6700,6700,6700,1
|
|
20241024,093200,1277490,6620,6620,6620,6620,1
|
|
20241024,093100,1270870,6710,6710,6710,6710,0
|
|
20241024,093000,1270870,6710,6710,6710,6710,0
|
|
20241024,092900,1270870,6710,6710,6710,6710,20
|
|
20241024,092800,1136670,6710,6710,6710,6710,10
|
|
20241024,092700,1069570,6710,6710,6710,6710,10
|
|
20241024,092600,1002470,6670,6670,6670,6670,0
|
|
20241024,092500,1002470,6670,6670,6670,6670,0
|
|
20241024,092400,1002470,6670,6670,6670,6670,60
|
|
20241024,092300,602270,6720,6720,6720,6720,0
|
|
20241024,092200,602270,6720,6720,6720,6720,0
|
|
20241024,092100,602270,6720,6710,6720,6710,20
|
|
20241024,092000,467890,6710,6720,6720,6710,2
|
|
20241024,091900,454460,6670,6670,6670,6670,0
|
|
20241024,091800,454460,6670,6670,6670,6670,5
|
|
20241024,091700,421110,6720,6720,6720,6720,0
|
|
20241024,091600,421110,6720,6670,6720,6670,12
|
|
20241024,091500,340820,6720,6720,6720,6720,0
|
|
20241024,091400,340820,6720,6720,6720,6720,0
|
|
20241024,091300,340820,6720,6720,6720,6720,1
|
|
20241024,091200,334100,6670,6670,6670,6670,0
|
|
20241024,091100,334100,6670,6670,6670,6670,0
|
|
20241024,091000,334100,6670,6670,6670,6670,40
|
|
20241024,090900,67300,6730,6730,6730,6730,0
|
|
20241024,090800,67300,6730,6730,6730,6730,0
|
|
20241024,090700,67300,6730,6730,6730,6730,0
|
|
20241024,090600,67300,6730,6730,6730,6730,0
|
|
20241024,090500,67300,6730,6730,6730,6730,0
|
|
20241024,090400,67300,6730,6730,6730,6730,0
|
|
20241024,090300,67300,6730,6730,6730,6730,0
|
|
20241024,090200,67300,6730,6730,6730,6730,0
|
|
20241024,090100,67300,6730,6730,6730,6730,0
|
|
20241024,090000,67300,6730,6730,6730,6730,10
|