686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,202300,111763520,6640,6640,6640,6640,579
|
|
20241024,202200,111763520,6640,6640,6640,6640,0
|
|
20241024,202100,111763520,6640,6640,6640,6640,0
|
|
20241024,202000,111763520,6640,6640,6640,6640,0
|
|
20241024,201900,111763520,6640,6640,6640,6640,0
|
|
20241024,201800,111763520,6640,6640,6640,6640,0
|
|
20241024,201700,111763520,6640,6640,6640,6640,0
|
|
20241024,201600,111763520,6640,6640,6640,6640,0
|
|
20241024,201500,111763520,6640,6640,6640,6640,0
|
|
20241024,201400,111763520,6640,6640,6640,6640,0
|
|
20241024,201300,111763520,6640,6640,6640,6640,0
|
|
20241024,201200,111763520,6640,6640,6640,6640,0
|
|
20241024,201100,111763520,6640,6640,6640,6640,0
|
|
20241024,201000,111763520,6640,6640,6640,6640,0
|
|
20241024,200900,111763520,6640,6640,6640,6640,0
|
|
20241024,200800,111763520,6640,6640,6640,6640,0
|
|
20241024,200700,111763520,6640,6640,6640,6640,0
|
|
20241024,200600,111763520,6640,6640,6640,6640,0
|
|
20241024,200500,111763520,6640,6640,6640,6640,0
|
|
20241024,200400,111763520,6640,6640,6640,6640,0
|
|
20241024,200300,111763520,6640,6640,6640,6640,0
|
|
20241024,200200,111763520,6640,6640,6640,6640,0
|
|
20241024,200100,111763520,6640,6640,6640,6640,0
|
|
20241024,200000,111763520,6640,6640,6640,6640,0
|
|
20241024,195900,111763520,6640,6640,6640,6640,0
|
|
20241024,195800,111763520,6640,6640,6640,6640,0
|
|
20241024,195700,111763520,6640,6640,6640,6640,0
|
|
20241024,195600,111763520,6640,6640,6640,6640,0
|
|
20241024,195500,111763520,6640,6640,6640,6640,0
|
|
20241024,195400,111763520,6640,6640,6640,6640,0
|
|
20241024,195300,111763520,6640,6640,6640,6640,579
|
|
20241024,195200,111763520,6640,6640,6640,6640,0
|
|
20241024,195100,111763520,6640,6640,6640,6640,0
|
|
20241024,195000,111763520,6640,6640,6640,6640,0
|
|
20241024,194900,111763520,6640,6640,6640,6640,0
|
|
20241024,194800,111763520,6640,6640,6640,6640,0
|
|
20241024,194700,111763520,6640,6640,6640,6640,0
|
|
20241024,194600,111763520,6640,6640,6640,6640,0
|
|
20241024,194500,111763520,6640,6640,6640,6640,0
|
|
20241024,194400,111763520,6640,6640,6640,6640,0
|
|
20241024,194300,111763520,6640,6640,6640,6640,0
|
|
20241024,194200,111763520,6640,6640,6640,6640,0
|
|
20241024,194100,111763520,6640,6640,6640,6640,0
|
|
20241024,194000,111763520,6640,6640,6640,6640,0
|
|
20241024,193900,111763520,6640,6640,6640,6640,0
|
|
20241024,193800,111763520,6640,6640,6640,6640,0
|
|
20241024,193700,111763520,6640,6640,6640,6640,0
|
|
20241024,193600,111763520,6640,6640,6640,6640,0
|
|
20241024,193500,111763520,6640,6640,6640,6640,0
|
|
20241024,193400,111763520,6640,6640,6640,6640,0
|
|
20241024,193300,111763520,6640,6640,6640,6640,0
|
|
20241024,193200,111763520,6640,6640,6640,6640,0
|
|
20241024,193100,111763520,6640,6640,6640,6640,0
|
|
20241024,193000,111763520,6640,6640,6640,6640,0
|
|
20241024,192900,111763520,6640,6640,6640,6640,0
|
|
20241024,192800,111763520,6640,6640,6640,6640,0
|
|
20241024,192700,111763520,6640,6640,6640,6640,0
|
|
20241024,192600,111763520,6640,6640,6640,6640,0
|
|
20241024,192500,111763520,6640,6640,6640,6640,0
|
|
20241024,192400,111763520,6640,6640,6640,6640,0
|
|
20241024,192300,111763520,6640,6640,6640,6640,579
|
|
20241024,192200,111763520,6640,6640,6640,6640,0
|
|
20241024,192100,111763520,6640,6640,6640,6640,0
|
|
20241024,192000,111763520,6640,6640,6640,6640,0
|
|
20241024,191900,111763520,6640,6640,6640,6640,0
|
|
20241024,191800,111763520,6640,6640,6640,6640,0
|
|
20241024,191700,111763520,6640,6640,6640,6640,0
|
|
20241024,191600,111763520,6640,6640,6640,6640,0
|
|
20241024,191500,111763520,6640,6640,6640,6640,0
|
|
20241024,191400,111763520,6640,6640,6640,6640,0
|
|
20241024,191300,111763520,6640,6640,6640,6640,0
|
|
20241024,191200,111763520,6640,6640,6640,6640,0
|
|
20241024,191100,111763520,6640,6640,6640,6640,0
|
|
20241024,191000,111763520,6640,6640,6640,6640,0
|
|
20241024,190900,111763520,6640,6640,6640,6640,0
|
|
20241024,190800,111763520,6640,6640,6640,6640,0
|
|
20241024,190700,111763520,6640,6640,6640,6640,0
|
|
20241024,190600,111763520,6640,6640,6640,6640,0
|
|
20241024,190500,111763520,6640,6640,6640,6640,0
|
|
20241024,190400,111763520,6640,6640,6640,6640,0
|
|
20241024,190300,111763520,6640,6640,6640,6640,0
|
|
20241024,190200,111763520,6640,6640,6640,6640,0
|
|
20241024,190100,111763520,6640,6640,6640,6640,0
|
|
20241024,190000,111763520,6640,6640,6640,6640,0
|
|
20241024,185900,111763520,6640,6640,6640,6640,0
|
|
20241024,185800,111763520,6640,6640,6640,6640,0
|
|
20241024,185700,111763520,6640,6640,6640,6640,0
|
|
20241024,185600,111763520,6640,6640,6640,6640,0
|
|
20241024,185500,111763520,6640,6640,6640,6640,0
|
|
20241024,185400,111763520,6640,6640,6640,6640,0
|
|
20241024,185300,111763520,6640,6640,6640,6640,579
|
|
20241024,185200,111763520,6640,6640,6640,6640,0
|
|
20241024,185100,111763520,6640,6640,6640,6640,0
|
|
20241024,185000,111763520,6640,6640,6640,6640,0
|
|
20241024,184900,111763520,6640,6640,6640,6640,0
|
|
20241024,184800,111763520,6640,6640,6640,6640,0
|
|
20241024,184700,111763520,6640,6640,6640,6640,0
|
|
20241024,184600,111763520,6640,6640,6640,6640,0
|
|
20241024,184500,111763520,6640,6640,6640,6640,0
|
|
20241024,184400,111763520,6640,6640,6640,6640,0
|
|
20241024,184300,111763520,6640,6640,6640,6640,0
|
|
20241024,184200,111763520,6640,6640,6640,6640,0
|
|
20241024,184100,111763520,6640,6640,6640,6640,0
|
|
20241024,184000,111763520,6640,6640,6640,6640,0
|
|
20241024,183900,111763520,6640,6640,6640,6640,0
|
|
20241024,183800,111763520,6640,6640,6640,6640,0
|
|
20241024,183700,111763520,6640,6640,6640,6640,0
|
|
20241024,183600,111763520,6640,6640,6640,6640,0
|
|
20241024,183500,111763520,6640,6640,6640,6640,0
|
|
20241024,183400,111763520,6640,6640,6640,6640,0
|
|
20241024,183300,111763520,6640,6640,6640,6640,0
|
|
20241024,183200,111763520,6640,6640,6640,6640,0
|
|
20241024,183100,111763520,6640,6640,6640,6640,0
|
|
20241024,183000,111763520,6640,6640,6640,6640,0
|
|
20241024,182900,111763520,6640,6640,6640,6640,0
|
|
20241024,182800,111763520,6640,6640,6640,6640,0
|
|
20241024,182700,111763520,6640,6640,6640,6640,0
|
|
20241024,182600,111763520,6640,6640,6640,6640,0
|
|
20241024,182500,111763520,6640,6640,6640,6640,0
|
|
20241024,182400,111763520,6640,6640,6640,6640,0
|
|
20241024,182300,111763520,6640,6640,6640,6640,579
|
|
20241024,182200,111763520,6640,6640,6640,6640,0
|
|
20241024,182100,111763520,6640,6640,6640,6640,0
|
|
20241024,182000,111763520,6640,6640,6640,6640,0
|
|
20241024,181900,111763520,6640,6640,6640,6640,0
|
|
20241024,181800,111763520,6640,6640,6640,6640,0
|
|
20241024,181700,111763520,6640,6640,6640,6640,0
|
|
20241024,181600,111763520,6640,6640,6640,6640,0
|
|
20241024,181500,111763520,6640,6640,6640,6640,0
|
|
20241024,181400,111763520,6640,6640,6640,6640,0
|
|
20241024,181300,111763520,6640,6640,6640,6640,0
|
|
20241024,181200,111763520,6640,6640,6640,6640,0
|
|
20241024,181100,111763520,6640,6640,6640,6640,0
|
|
20241024,181000,111763520,6640,6640,6640,6640,0
|
|
20241024,180900,111763520,6640,6640,6640,6640,0
|
|
20241024,180800,111763520,6640,6640,6640,6640,0
|
|
20241024,180700,111763520,6640,6640,6640,6640,0
|
|
20241024,180600,111763520,6640,6640,6640,6640,0
|
|
20241024,180500,111763520,6640,6640,6640,6640,0
|
|
20241024,180400,111763520,6640,6640,6640,6640,0
|
|
20241024,180300,111763520,6640,6640,6640,6640,0
|
|
20241024,180200,111763520,6640,6640,6640,6640,0
|
|
20241024,180100,111763520,6640,6640,6640,6640,0
|
|
20241024,180000,111763520,6640,6640,6640,6640,0
|
|
20241024,175900,111763520,6640,6640,6640,6640,0
|
|
20241024,175800,111763520,6640,6640,6640,6640,0
|
|
20241024,175700,111763520,6640,6640,6640,6640,0
|
|
20241024,175600,111763520,6640,6640,6640,6640,0
|
|
20241024,175500,111763520,6640,6640,6640,6640,0
|
|
20241024,175400,111763520,6640,6640,6640,6640,0
|
|
20241024,175300,111763520,6640,6640,6640,6640,579
|
|
20241024,175200,111763520,6640,6640,6640,6640,0
|
|
20241024,175100,111763520,6640,6640,6640,6640,0
|
|
20241024,175000,111763520,6640,6640,6640,6640,0
|
|
20241024,174900,111763520,6640,6640,6640,6640,0
|
|
20241024,174800,111763520,6640,6640,6640,6640,0
|
|
20241024,174700,111763520,6640,6640,6640,6640,0
|
|
20241024,174600,111763520,6640,6640,6640,6640,0
|
|
20241024,174500,111763520,6640,6640,6640,6640,0
|
|
20241024,174400,111763520,6640,6640,6640,6640,0
|
|
20241024,174300,111763520,6640,6640,6640,6640,0
|
|
20241024,174200,111763520,6640,6640,6640,6640,0
|
|
20241024,174100,111763520,6640,6640,6640,6640,0
|
|
20241024,174000,111763520,6640,6640,6640,6640,0
|
|
20241024,173900,111763520,6640,6640,6640,6640,0
|
|
20241024,173800,111763520,6640,6640,6640,6640,0
|
|
20241024,173700,111763520,6640,6640,6640,6640,0
|
|
20241024,173600,111763520,6640,6640,6640,6640,0
|
|
20241024,173500,111763520,6640,6640,6640,6640,0
|
|
20241024,173400,111763520,6640,6640,6640,6640,0
|
|
20241024,173300,111763520,6640,6640,6640,6640,0
|
|
20241024,173200,111763520,6640,6640,6640,6640,0
|
|
20241024,173100,111763520,6640,6640,6640,6640,0
|
|
20241024,173000,111763520,6640,6640,6640,6640,0
|
|
20241024,172900,111763520,6640,6640,6640,6640,0
|
|
20241024,172800,111763520,6640,6640,6640,6640,0
|
|
20241024,172700,111763520,6640,6640,6640,6640,0
|
|
20241024,172600,111763520,6640,6640,6640,6640,0
|
|
20241024,172500,111763520,6640,6640,6640,6640,0
|
|
20241024,172400,111763520,6640,6640,6640,6640,0
|
|
20241024,172300,111763520,6640,6640,6640,6640,579
|
|
20241024,172200,111763520,6640,6640,6640,6640,0
|
|
20241024,172100,111763520,6640,6640,6640,6640,0
|
|
20241024,172000,111763520,6640,6640,6640,6640,0
|
|
20241024,171900,111763520,6640,6640,6640,6640,0
|
|
20241024,171800,111763520,6640,6640,6640,6640,0
|
|
20241024,171700,111763520,6640,6640,6640,6640,0
|
|
20241024,171600,111763520,6640,6640,6640,6640,0
|
|
20241024,171500,111763520,6640,6640,6640,6640,0
|
|
20241024,171400,111763520,6640,6640,6640,6640,0
|
|
20241024,171300,111763520,6640,6640,6640,6640,0
|
|
20241024,171200,111763520,6640,6640,6640,6640,0
|
|
20241024,171100,111763520,6640,6640,6640,6640,0
|
|
20241024,171000,111763520,6640,6640,6640,6640,0
|
|
20241024,170900,111763520,6640,6640,6640,6640,0
|
|
20241024,170800,111763520,6640,6640,6640,6640,0
|
|
20241024,170700,111763520,6640,6640,6640,6640,0
|
|
20241024,170600,111763520,6640,6640,6640,6640,0
|
|
20241024,170500,111763520,6640,6640,6640,6640,0
|
|
20241024,170400,111763520,6640,6640,6640,6640,0
|
|
20241024,170300,111763520,6640,6640,6640,6640,0
|
|
20241024,170200,111763520,6640,6640,6640,6640,0
|
|
20241024,170100,111763520,6640,6640,6640,6640,0
|
|
20241024,170000,111763520,6640,6640,6640,6640,0
|
|
20241024,165900,111763520,6640,6640,6640,6640,0
|
|
20241024,165800,111763520,6640,6640,6640,6640,0
|
|
20241024,165700,111763520,6640,6640,6640,6640,0
|
|
20241024,165600,111763520,6640,6640,6640,6640,0
|
|
20241024,165500,111763520,6640,6640,6640,6640,0
|
|
20241024,165400,111763520,6640,6640,6640,6640,0
|
|
20241024,165300,111763520,6640,6640,6640,6640,579
|
|
20241024,165200,111763520,6640,6640,6640,6640,0
|
|
20241024,165100,111763520,6640,6640,6640,6640,0
|
|
20241024,165000,111763520,6640,6640,6640,6640,0
|
|
20241024,164900,111763520,6640,6640,6640,6640,0
|
|
20241024,164800,111763520,6640,6640,6640,6640,0
|
|
20241024,164700,111763520,6640,6640,6640,6640,0
|
|
20241024,164600,111763520,6640,6640,6640,6640,0
|
|
20241024,164500,111763520,6640,6640,6640,6640,0
|
|
20241024,164400,111763520,6640,6640,6640,6640,0
|
|
20241024,164300,111763520,6640,6640,6640,6640,0
|
|
20241024,164200,111763520,6640,6640,6640,6640,0
|
|
20241024,164100,111763520,6640,6640,6640,6640,0
|
|
20241024,164000,111763520,6640,6640,6640,6640,0
|
|
20241024,163900,111763520,6640,6640,6640,6640,0
|
|
20241024,163800,111763520,6640,6640,6640,6640,0
|
|
20241024,163700,111763520,6640,6640,6640,6640,0
|
|
20241024,163600,111763520,6640,6640,6640,6640,0
|
|
20241024,163500,111763520,6640,6640,6640,6640,0
|
|
20241024,163400,111763520,6640,6640,6640,6640,0
|
|
20241024,163300,111763520,6640,6640,6640,6640,0
|
|
20241024,163200,111763520,6640,6640,6640,6640,0
|
|
20241024,163100,111763520,6640,6640,6640,6640,0
|
|
20241024,163000,111763520,6640,6640,6640,6640,0
|
|
20241024,162900,111763520,6640,6640,6640,6640,0
|
|
20241024,162800,111763520,6640,6640,6640,6640,0
|
|
20241024,162700,111763520,6640,6640,6640,6640,0
|
|
20241024,162600,111763520,6640,6640,6640,6640,0
|
|
20241024,162500,111763520,6640,6640,6640,6640,0
|
|
20241024,162400,111763520,6640,6640,6640,6640,0
|
|
20241024,162300,111763520,6640,6640,6640,6640,579
|
|
20241024,162200,111763520,6640,6640,6640,6640,0
|
|
20241024,162100,111763520,6640,6640,6640,6640,0
|
|
20241024,162000,111763520,6640,6640,6640,6640,0
|
|
20241024,161900,111763520,6640,6640,6640,6640,0
|
|
20241024,161800,111763520,6640,6640,6640,6640,0
|
|
20241024,161700,111763520,6640,6640,6640,6640,0
|
|
20241024,161600,111763520,6640,6640,6640,6640,0
|
|
20241024,161500,111763520,6640,6640,6640,6640,0
|
|
20241024,161400,111763520,6640,6640,6640,6640,0
|
|
20241024,161300,111763520,6640,6640,6640,6640,0
|
|
20241024,161200,111763520,6640,6640,6640,6640,0
|
|
20241024,161100,111763520,6640,6640,6640,6640,0
|
|
20241024,161000,111763520,6640,6640,6640,6640,0
|
|
20241024,160900,111763520,6640,6640,6640,6640,0
|
|
20241024,160800,111763520,6640,6640,6640,6640,0
|
|
20241024,160700,111763520,6640,6640,6640,6640,0
|
|
20241024,160600,111763520,6640,6640,6640,6640,0
|
|
20241024,160500,111763520,6640,6640,6640,6640,0
|
|
20241024,160400,111763520,6640,6640,6640,6640,0
|
|
20241024,160300,111763520,6640,6640,6640,6640,0
|
|
20241024,160200,111763520,6640,6640,6640,6640,0
|
|
20241024,160100,111763520,6640,6640,6640,6640,0
|
|
20241024,160000,111763520,6640,6640,6640,6640,0
|
|
20241024,155900,111763520,6640,6640,6640,6640,0
|
|
20241024,155800,111763520,6640,6640,6640,6640,0
|
|
20241024,155700,111763520,6640,6640,6640,6640,0
|
|
20241024,155600,111763520,6640,6640,6640,6640,0
|
|
20241024,155500,111763520,6640,6640,6640,6640,0
|
|
20241024,155400,111763520,6640,6640,6640,6640,0
|
|
20241024,155300,111763520,6640,6640,6640,6640,579
|
|
20241024,155200,111763520,6640,6640,6640,6640,0
|
|
20241024,155100,111763520,6640,6640,6640,6640,0
|
|
20241024,155000,111763520,6640,6640,6640,6640,0
|
|
20241024,154900,111763520,6640,6640,6640,6640,0
|
|
20241024,154800,111763520,6640,6640,6640,6640,0
|
|
20241024,154700,111763520,6640,6640,6640,6640,0
|
|
20241024,154600,111763520,6640,6640,6640,6640,0
|
|
20241024,154500,111763520,6640,6640,6640,6640,0
|
|
20241024,154400,111763520,6640,6640,6640,6640,0
|
|
20241024,154300,111763520,6640,6640,6640,6640,0
|
|
20241024,154200,111763520,6640,6640,6640,6640,0
|
|
20241024,154100,111763520,6640,6640,6640,6640,0
|
|
20241024,154000,111763520,6640,6640,6640,6640,0
|
|
20241024,153900,111763520,6640,6640,6640,6640,0
|
|
20241024,153800,111763520,6640,6640,6640,6640,0
|
|
20241024,153700,111763520,6640,6640,6640,6640,0
|
|
20241024,153600,111763520,6640,6640,6640,6640,0
|
|
20241024,153500,111763520,6640,6640,6640,6640,0
|
|
20241024,153400,111763520,6640,6640,6640,6640,0
|
|
20241024,153300,111763520,6640,6640,6640,6640,0
|
|
20241024,153200,111763520,6640,6640,6640,6640,0
|
|
20241024,153100,111763520,6640,6640,6640,6640,0
|
|
20241024,153000,111763520,6640,6640,6640,6640,579
|
|
20241024,152900,107918960,6640,6640,6640,6640,0
|
|
20241024,152800,107918960,6640,6640,6640,6640,0
|
|
20241024,152700,107918960,6640,6640,6640,6640,0
|
|
20241024,152600,107918960,6640,6640,6640,6640,0
|
|
20241024,152500,107918960,6640,6640,6640,6640,0
|
|
20241024,152400,107918960,6640,6640,6640,6640,0
|
|
20241024,152300,107918960,6640,6640,6640,6640,0
|
|
20241024,152200,107918960,6640,6640,6640,6640,0
|
|
20241024,152100,107918960,6640,6640,6640,6640,0
|
|
20241024,152000,107918960,6640,6640,6640,6640,0
|
|
20241024,151900,107918960,6640,6640,6640,6640,12
|
|
20241024,151800,107839280,6640,6640,6640,6640,11
|
|
20241024,151700,107766240,6660,6660,6660,6660,0
|
|
20241024,151600,107766240,6660,6660,6660,6660,0
|
|
20241024,151500,107766240,6660,6660,6660,6660,0
|
|
20241024,151400,107766240,6660,6660,6660,6660,0
|
|
20241024,151300,107766240,6660,6660,6660,6660,0
|
|
20241024,151200,107766240,6660,6660,6660,6660,300
|
|
20241024,151100,105768240,6660,6660,6660,6660,0
|
|
20241024,151000,105768240,6660,6660,6660,6660,0
|
|
20241024,150900,105768240,6660,6660,6660,6660,0
|
|
20241024,150800,105768240,6660,6660,6660,6660,0
|
|
20241024,150700,105768240,6660,6660,6660,6660,16
|
|
20241024,150600,105661680,6630,6630,6630,6630,0
|
|
20241024,150500,105661680,6630,6630,6630,6630,0
|
|
20241024,150400,105661680,6630,6630,6630,6630,0
|
|
20241024,150300,105661680,6630,6630,6630,6630,0
|
|
20241024,150200,105661680,6630,6630,6630,6630,0
|
|
20241024,150100,105661680,6630,6630,6630,6630,0
|
|
20241024,150000,105661680,6630,6630,6630,6630,0
|
|
20241024,145900,105661680,6630,6630,6630,6630,0
|
|
20241024,145800,105661680,6630,6630,6630,6630,0
|
|
20241024,145700,105661680,6630,6630,6630,6630,0
|
|
20241024,145600,105661680,6630,6630,6630,6630,0
|
|
20241024,145500,105661680,6630,6630,6630,6630,0
|
|
20241024,145400,105661680,6630,6630,6630,6630,0
|
|
20241024,145300,105661680,6630,6630,6630,6630,30
|
|
20241024,145200,105462780,6650,6650,6650,6650,132
|
|
20241024,145100,104584980,6630,6630,6630,6630,0
|
|
20241024,145000,104584980,6630,6630,6630,6630,0
|
|
20241024,144900,104584980,6630,6630,6630,6630,0
|
|
20241024,144800,104584980,6630,6630,6630,6630,0
|
|
20241024,144700,104584980,6630,6630,6630,6630,2
|
|
20241024,144600,104571720,6630,6630,6630,6630,346
|
|
20241024,144500,102277740,6630,6630,6630,6630,0
|
|
20241024,144400,102277740,6630,6650,6650,6630,347
|
|
20241024,144300,99973440,6660,6660,6660,6660,0
|
|
20241024,144200,99973440,6660,6660,6660,6660,0
|
|
20241024,144100,99973440,6660,6650,6660,6650,1110
|
|
20241024,144000,92581440,6650,6650,6650,6650,2
|
|
20241024,143900,92568140,6630,6630,6630,6630,0
|
|
20241024,143800,92568140,6630,6630,6630,6630,0
|
|
20241024,143700,92568140,6630,6630,6630,6630,0
|
|
20241024,143600,92568140,6630,6630,6630,6630,0
|
|
20241024,143500,92568140,6630,6630,6630,6630,0
|
|
20241024,143400,92568140,6630,6640,6640,6630,632
|
|
20241024,143300,88377560,6650,6650,6650,6650,1
|
|
20241024,143200,88370910,6640,6640,6640,6640,0
|
|
20241024,143100,88370910,6640,6640,6640,6640,0
|
|
20241024,143000,88370910,6640,6640,6640,6640,0
|
|
20241024,142900,88370910,6640,6640,6640,6640,25
|
|
20241024,142800,88204910,6620,6620,6620,6620,0
|
|
20241024,142700,88204910,6620,6620,6620,6620,0
|
|
20241024,142600,88204910,6620,6640,6640,6620,600
|
|
20241024,142500,84226040,6640,6640,6640,6640,0
|
|
20241024,142400,84226040,6640,6660,6660,6640,2568
|
|
20241024,142300,67145820,6670,6670,6670,6670,0
|
|
20241024,142200,67145820,6670,6670,6670,6670,0
|
|
20241024,142100,67145820,6670,6670,6670,6670,0
|
|
20241024,142000,67145820,6670,6670,6670,6670,2
|
|
20241024,141900,67132480,6660,6670,6670,6660,266
|
|
20241024,141800,65360910,6670,6670,6670,6670,1
|
|
20241024,141700,65354240,6670,6670,6670,6670,0
|
|
20241024,141600,65354240,6670,6670,6670,6670,0
|
|
20241024,141500,65354240,6670,6670,6670,6670,0
|
|
20241024,141400,65354240,6670,6670,6670,6670,0
|
|
20241024,141300,65354240,6670,6670,6670,6670,1
|
|
20241024,141200,65347570,6670,6670,6670,6670,0
|
|
20241024,141100,65347570,6670,6670,6670,6670,0
|
|
20241024,141000,65347570,6670,6670,6670,6670,0
|
|
20241024,140900,65347570,6670,6670,6670,6670,0
|
|
20241024,140800,65347570,6670,6670,6670,6670,0
|
|
20241024,140700,65347570,6670,6670,6670,6670,0
|
|
20241024,140600,65347570,6670,6670,6670,6670,3
|
|
20241024,140500,65327560,6670,6670,6670,6670,0
|
|
20241024,140400,65327560,6670,6670,6670,6670,0
|
|
20241024,140300,65327560,6670,6670,6670,6670,0
|
|
20241024,140200,65327560,6670,6670,6670,6670,0
|
|
20241024,140100,65327560,6670,6670,6670,6670,0
|
|
20241024,140000,65327560,6670,6670,6670,6670,0
|
|
20241024,135900,65327560,6670,6670,6670,6670,0
|
|
20241024,135800,65327560,6670,6670,6670,6670,0
|
|
20241024,135700,65327560,6670,6670,6670,6670,0
|
|
20241024,135600,65327560,6670,6670,6670,6670,0
|
|
20241024,135500,65327560,6670,6670,6670,6670,0
|
|
20241024,135400,65327560,6670,6670,6670,6670,0
|
|
20241024,135300,65327560,6670,6670,6670,6670,0
|
|
20241024,135200,65327560,6670,6670,6670,6670,0
|
|
20241024,135100,65327560,6670,6670,6670,6670,0
|
|
20241024,135000,65327560,6670,6670,6670,6670,0
|
|
20241024,134900,65327560,6670,6670,6670,6670,0
|
|
20241024,134800,65327560,6670,6670,6670,6670,0
|
|
20241024,134700,65327560,6670,6670,6670,6670,0
|
|
20241024,134600,65327560,6670,6670,6670,6670,27
|
|
20241024,134500,65147470,6670,6670,6670,6670,0
|
|
20241024,134400,65147470,6670,6670,6670,6670,5
|
|
20241024,134300,65114120,6670,6670,6670,6670,0
|
|
20241024,134200,65114120,6670,6670,6670,6670,0
|
|
20241024,134100,65114120,6670,6670,6670,6670,0
|
|
20241024,134000,65114120,6670,6670,6670,6670,0
|
|
20241024,133900,65114120,6670,6670,6670,6670,0
|
|
20241024,133800,65114120,6670,6670,6670,6670,0
|
|
20241024,133700,65114120,6670,6670,6670,6670,0
|
|
20241024,133600,65114120,6670,6670,6670,6670,0
|
|
20241024,133500,65114120,6670,6670,6670,6670,1
|
|
20241024,133400,65107450,6670,6670,6670,6670,0
|
|
20241024,133300,65107450,6670,6670,6670,6670,0
|
|
20241024,133200,65107450,6670,6670,6670,6670,0
|
|
20241024,133100,65107450,6670,6670,6670,6670,0
|
|
20241024,133000,65107450,6670,6670,6670,6670,0
|
|
20241024,132900,65107450,6670,6670,6670,6670,0
|
|
20241024,132800,65107450,6670,6670,6670,6670,0
|
|
20241024,132700,65107450,6670,6670,6670,6670,0
|
|
20241024,132600,65107450,6670,6670,6670,6670,0
|
|
20241024,132500,65107450,6670,6670,6670,6670,0
|
|
20241024,132400,65107450,6670,6670,6670,6670,0
|
|
20241024,132300,65107450,6670,6670,6670,6670,0
|
|
20241024,132200,65107450,6670,6670,6670,6670,0
|
|
20241024,132100,65107450,6670,6670,6670,6670,0
|
|
20241024,132000,65107450,6670,6670,6670,6670,0
|
|
20241024,131900,65107450,6670,6670,6670,6670,0
|
|
20241024,131800,65107450,6670,6670,6670,6670,0
|
|
20241024,131700,65107450,6670,6670,6670,6670,0
|
|
20241024,131600,65107450,6670,6670,6670,6670,0
|
|
20241024,131500,65107450,6670,6670,6670,6670,3
|
|
20241024,131400,65087440,6660,6660,6660,6660,101
|
|
20241024,131300,64414780,6660,6660,6660,6660,0
|
|
20241024,131200,64414780,6660,6660,6660,6660,0
|
|
20241024,131100,64414780,6660,6660,6660,6660,0
|
|
20241024,131000,64414780,6660,6660,6660,6660,0
|
|
20241024,130900,64414780,6660,6660,6660,6660,0
|
|
20241024,130800,64414780,6660,6660,6660,6660,0
|
|
20241024,130700,64414780,6660,6660,6660,6660,0
|
|
20241024,130600,64414780,6660,6660,6660,6660,0
|
|
20241024,130500,64414780,6660,6660,6660,6660,0
|
|
20241024,130400,64414780,6660,6660,6660,6660,0
|
|
20241024,130300,64414780,6660,6660,6660,6660,163
|
|
20241024,130200,63329200,6670,6670,6670,6670,97
|
|
20241024,130100,62682210,6670,6670,6670,6670,0
|
|
20241024,130000,62682210,6670,6670,6670,6670,200
|
|
20241024,125900,61348210,6690,6670,6690,6670,414
|
|
20241024,125800,58586810,6680,6680,6680,6680,5
|
|
20241024,125700,58553410,6690,6690,6690,6690,0
|
|
20241024,125600,58553410,6690,6690,6690,6690,12
|
|
20241024,125500,58473130,6700,6700,6700,6700,0
|
|
20241024,125400,58473130,6700,6700,6700,6700,0
|
|
20241024,125300,58473130,6700,6700,6700,6700,0
|
|
20241024,125200,58473130,6700,6700,6700,6700,0
|
|
20241024,125100,58473130,6700,6700,6700,6700,0
|
|
20241024,125000,58473130,6700,6700,6700,6700,14
|
|
20241024,124900,58379330,6700,6700,6700,6700,0
|
|
20241024,124800,58379330,6700,6700,6700,6700,0
|
|
20241024,124700,58379330,6700,6700,6700,6700,0
|
|
20241024,124600,58379330,6700,6700,6700,6700,40
|
|
20241024,124500,58111330,6700,6700,6700,6700,0
|
|
20241024,124400,58111330,6700,6700,6700,6700,0
|
|
20241024,124300,58111330,6700,6700,6700,6700,0
|
|
20241024,124200,58111330,6700,6700,6700,6700,0
|
|
20241024,124100,58111330,6700,6700,6700,6700,0
|
|
20241024,124000,58111330,6700,6700,6700,6700,0
|
|
20241024,123900,58111330,6700,6700,6700,6700,0
|
|
20241024,123800,58111330,6700,6700,6700,6700,0
|
|
20241024,123700,58111330,6700,6700,6700,6700,0
|
|
20241024,123600,58111330,6700,6700,6700,6700,0
|
|
20241024,123500,58111330,6700,6700,6700,6700,1
|
|
20241024,123400,58104630,6700,6700,6700,6700,0
|
|
20241024,123300,58104630,6700,6700,6700,6700,0
|
|
20241024,123200,58104630,6700,6700,6700,6700,0
|
|
20241024,123100,58104630,6700,6700,6700,6700,0
|
|
20241024,123000,58104630,6700,6700,6700,6700,0
|
|
20241024,122900,58104630,6700,6700,6700,6700,0
|
|
20241024,122800,58104630,6700,6700,6700,6700,0
|
|
20241024,122700,58104630,6700,6700,6700,6700,0
|
|
20241024,122600,58104630,6700,6700,6700,6700,0
|
|
20241024,122500,58104630,6700,6700,6700,6700,0
|
|
20241024,122400,58104630,6700,6700,6700,6700,0
|
|
20241024,122300,58104630,6700,6700,6700,6700,0
|
|
20241024,122200,58104630,6700,6700,6700,6700,0
|
|
20241024,122100,58104630,6700,6700,6700,6700,0
|
|
20241024,122000,58104630,6700,6700,6700,6700,0
|
|
20241024,121900,58104630,6700,6700,6700,6700,0
|
|
20241024,121800,58104630,6700,6700,6700,6700,0
|
|
20241024,121700,58104630,6700,6700,6700,6700,0
|
|
20241024,121600,58104630,6700,6700,6700,6700,0
|
|
20241024,121500,58104630,6700,6700,6700,6700,0
|
|
20241024,121400,58104630,6700,6700,6700,6700,0
|
|
20241024,121300,58104630,6700,6700,6700,6700,1
|
|
20241024,121200,58097930,6700,6700,6700,6700,0
|
|
20241024,121100,58097930,6700,6700,6700,6700,1
|
|
20241024,121000,58091230,6680,6680,6680,6680,0
|
|
20241024,120900,58091230,6680,6680,6680,6680,0
|
|
20241024,120800,58091230,6680,6680,6680,6680,0
|
|
20241024,120700,58091230,6680,6680,6680,6680,0
|
|
20241024,120600,58091230,6680,6680,6680,6680,0
|
|
20241024,120500,58091230,6680,6680,6680,6680,0
|
|
20241024,120400,58091230,6680,6680,6680,6680,0
|
|
20241024,120300,58091230,6680,6680,6680,6680,0
|
|
20241024,120200,58091230,6680,6680,6680,6680,0
|
|
20241024,120100,58091230,6680,6680,6680,6680,0
|
|
20241024,120000,58091230,6680,6680,6680,6680,0
|
|
20241024,115900,58091230,6680,6680,6680,6680,2
|
|
20241024,115800,58077870,6680,6680,6680,6680,0
|
|
20241024,115700,58077870,6680,6680,6680,6680,0
|
|
20241024,115600,58077870,6680,6680,6680,6680,0
|
|
20241024,115500,58077870,6680,6680,6680,6680,1
|
|
20241024,115400,58071190,6700,6700,6700,6700,0
|
|
20241024,115300,58071190,6700,6700,6700,6700,0
|
|
20241024,115200,58071190,6700,6700,6700,6700,0
|
|
20241024,115100,58071190,6700,6700,6700,6700,0
|
|
20241024,115000,58071190,6700,6700,6700,6700,0
|
|
20241024,114900,58071190,6700,6700,6700,6700,2
|
|
20241024,114800,58057790,6680,6680,6680,6680,0
|
|
20241024,114700,58057790,6680,6680,6680,6680,0
|
|
20241024,114600,58057790,6680,6680,6680,6680,0
|
|
20241024,114500,58057790,6680,6680,6680,6680,0
|
|
20241024,114400,58057790,6680,6680,6680,6680,0
|
|
20241024,114300,58057790,6680,6680,6680,6680,0
|
|
20241024,114200,58057790,6680,6680,6680,6680,0
|
|
20241024,114100,58057790,6680,6680,6680,6680,0
|
|
20241024,114000,58057790,6680,6680,6680,6680,0
|
|
20241024,113900,58057790,6680,6680,6680,6680,1
|
|
20241024,113800,58051110,6690,6690,6690,6690,1
|
|
20241024,113700,58044420,6670,6670,6670,6670,0
|
|
20241024,113600,58044420,6670,6670,6670,6670,0
|
|
20241024,113500,58044420,6670,6670,6670,6670,0
|
|
20241024,113400,58044420,6670,6670,6670,6670,0
|
|
20241024,113300,58044420,6670,6670,6670,6670,0
|
|
20241024,113200,58044420,6670,6670,6670,6670,0
|
|
20241024,113100,58044420,6670,6670,6670,6670,0
|
|
20241024,113000,58044420,6670,6670,6670,6670,0
|
|
20241024,112900,58044420,6670,6670,6670,6670,0
|
|
20241024,112800,58044420,6670,6670,6670,6670,0
|
|
20241024,112700,58044420,6670,6670,6670,6670,0
|
|
20241024,112600,58044420,6670,6670,6670,6670,0
|
|
20241024,112500,58044420,6670,6670,6670,6670,0
|
|
20241024,112400,58044420,6670,6670,6670,6670,0
|
|
20241024,112300,58044420,6670,6670,6670,6670,0
|
|
20241024,112200,58044420,6670,6670,6670,6670,50
|
|
20241024,112100,57710920,6690,6690,6690,6690,0
|
|
20241024,112000,57710920,6690,6690,6690,6690,1
|
|
20241024,111900,57704230,6670,6670,6670,6670,0
|
|
20241024,111800,57704230,6670,6670,6670,6670,131
|
|
20241024,111700,56830460,6670,6670,6670,6670,0
|
|
20241024,111600,56830460,6670,6670,6670,6670,0
|
|
20241024,111500,56830460,6670,6670,6670,6670,0
|
|
20241024,111400,56830460,6670,6670,6670,6670,0
|
|
20241024,111300,56830460,6670,6670,6670,6670,0
|
|
20241024,111200,56830460,6670,6670,6670,6670,10
|
|
20241024,111100,56763760,6670,6670,6670,6670,0
|
|
20241024,111000,56763760,6670,6670,6670,6670,0
|
|
20241024,110900,56763760,6670,6670,6670,6670,0
|
|
20241024,110800,56763760,6670,6670,6670,6670,0
|
|
20241024,110700,56763760,6670,6670,6670,6670,43
|
|
20241024,110600,56476950,6670,6670,6670,6670,0
|
|
20241024,110500,56476950,6670,6670,6670,6670,0
|
|
20241024,110400,56476950,6670,6670,6670,6670,0
|
|
20241024,110300,56476950,6670,6670,6670,6670,0
|
|
20241024,110200,56476950,6670,6670,6670,6670,0
|
|
20241024,110100,56476950,6670,6670,6670,6670,0
|
|
20241024,110000,56476950,6670,6670,6670,6670,0
|
|
20241024,105900,56476950,6670,6670,6670,6670,0
|
|
20241024,105800,56476950,6670,6670,6670,6670,0
|
|
20241024,105700,56476950,6670,6670,6670,6670,0
|
|
20241024,105600,56476950,6670,6670,6670,6670,0
|
|
20241024,105500,56476950,6670,6670,6670,6670,1
|
|
20241024,105400,56470280,6680,6680,6680,6680,1
|
|
20241024,105300,56463600,6680,6680,6680,6680,1
|
|
20241024,105200,56456920,6670,6670,6670,6670,0
|
|
20241024,105100,56456920,6670,6670,6670,6670,0
|
|
20241024,105000,56456920,6670,6670,6670,6670,69
|
|
20241024,104900,55996690,6680,6680,6680,6680,0
|
|
20241024,104800,55996690,6680,6680,6680,6680,0
|
|
20241024,104700,55996690,6680,6680,6680,6680,0
|
|
20241024,104600,55996690,6680,6680,6680,6680,0
|
|
20241024,104500,55996690,6680,6680,6680,6680,0
|
|
20241024,104400,55996690,6680,6680,6680,6680,0
|
|
20241024,104300,55996690,6680,6680,6680,6680,0
|
|
20241024,104200,55996690,6680,6680,6680,6680,0
|
|
20241024,104100,55996690,6680,6680,6680,6680,0
|
|
20241024,104000,55996690,6680,6680,6680,6680,0
|
|
20241024,103900,55996690,6680,6680,6680,6680,0
|
|
20241024,103800,55996690,6680,6680,6680,6680,204
|
|
20241024,103700,54633970,6680,6680,6680,6680,0
|
|
20241024,103600,54633970,6680,6680,6680,6680,0
|
|
20241024,103500,54633970,6680,6690,6690,6680,34
|
|
20241024,103400,54406580,6700,6700,6700,6700,0
|
|
20241024,103300,54406580,6700,6700,6700,6700,0
|
|
20241024,103200,54406580,6700,6700,6700,6700,0
|
|
20241024,103100,54406580,6700,6700,6700,6700,0
|
|
20241024,103000,54406580,6700,6700,6700,6700,0
|
|
20241024,102900,54406580,6700,6700,6700,6700,13
|
|
20241024,102800,54319480,6720,6720,6720,6720,0
|
|
20241024,102700,54319480,6720,6720,6720,6720,0
|
|
20241024,102600,54319480,6720,6720,6720,6720,0
|
|
20241024,102500,54319480,6720,6720,6720,6720,0
|
|
20241024,102400,54319480,6720,6720,6720,6720,0
|
|
20241024,102300,54319480,6720,6720,6720,6720,0
|
|
20241024,102200,54319480,6720,6720,6720,6720,0
|
|
20241024,102100,54319480,6720,6720,6720,6720,0
|
|
20241024,102000,54319480,6720,6720,6720,6720,0
|
|
20241024,101900,54319480,6720,6720,6720,6720,0
|
|
20241024,101800,54319480,6720,6720,6720,6720,0
|
|
20241024,101700,54319480,6720,6720,6720,6720,0
|
|
20241024,101600,54319480,6720,6720,6720,6720,0
|
|
20241024,101500,54319480,6720,6720,6720,6720,0
|
|
20241024,101400,54319480,6720,6720,6720,6720,0
|
|
20241024,101300,54319480,6720,6720,6720,6720,0
|
|
20241024,101200,54319480,6720,6710,6720,6710,51
|
|
20241024,101100,53977070,6700,6700,6700,6700,500
|
|
20241024,101000,50627070,6700,6700,6700,6700,0
|
|
20241024,100900,50627070,6700,6700,6700,6700,0
|
|
20241024,100800,50627070,6700,6700,6700,6700,0
|
|
20241024,100700,50627070,6700,6700,6700,6700,22
|
|
20241024,100600,50479670,6720,6720,6720,6720,0
|
|
20241024,100500,50479670,6720,6720,6720,6720,0
|
|
20241024,100400,50479670,6720,6720,6720,6720,0
|
|
20241024,100300,50479670,6720,6720,6720,6720,0
|
|
20241024,100200,50479670,6720,6720,6720,6720,0
|
|
20241024,100100,50479670,6720,6720,6720,6720,64
|
|
20241024,100000,50049590,6690,6690,6690,6690,0
|
|
20241024,095900,50049590,6690,6690,6690,6690,0
|
|
20241024,095800,50049590,6690,6690,6690,6690,0
|
|
20241024,095700,50049590,6690,6690,6690,6690,0
|
|
20241024,095600,50049590,6690,6690,6690,6690,0
|
|
20241024,095500,50049590,6690,6690,6690,6690,0
|
|
20241024,095400,50049590,6690,6690,6690,6690,129
|
|
20241024,095300,49186580,6690,6690,6690,6690,100
|
|
20241024,095200,48517580,6670,6670,6670,6670,86
|
|
20241024,095100,47943960,6660,6660,6660,6660,675
|
|
20241024,095000,43448460,6660,6660,6660,6660,1000
|
|
20241024,094900,36788460,6650,6650,6650,6650,0
|
|
20241024,094800,36788460,6650,6650,6650,6650,0
|
|
20241024,094700,36788460,6650,6640,6650,6640,500
|
|
20241024,094600,33464020,6630,6630,6630,6630,0
|
|
20241024,094500,33464020,6630,6630,6630,6630,0
|
|
20241024,094400,33464020,6630,6630,6630,6630,0
|
|
20241024,094300,33464020,6630,6630,6630,6630,0
|
|
20241024,094200,33464020,6630,6620,6630,6620,125
|
|
20241024,094100,32635710,6620,6620,6620,6620,954
|
|
20241024,094000,26320230,6630,6630,6630,6630,0
|
|
20241024,093900,26320230,6630,6640,6640,6630,226
|
|
20241024,093800,24821830,6640,6640,6640,6640,0
|
|
20241024,093700,24821830,6640,6640,6640,6640,0
|
|
20241024,093600,24821830,6640,6630,6640,6630,620
|
|
20241024,093500,20705470,6640,6650,6650,6640,632
|
|
20241024,093400,16508980,6660,6660,6660,6660,57
|
|
20241024,093300,16129360,6660,6660,6660,6660,0
|
|
20241024,093200,16129360,6660,6660,6660,6660,501
|
|
20241024,093100,12792700,6650,6650,6650,6650,19
|
|
20241024,093000,12666350,6650,6650,6650,6650,0
|
|
20241024,092900,12666350,6650,6650,6650,6650,0
|
|
20241024,092800,12666350,6650,6670,6670,6650,514
|
|
20241024,092700,9243630,6670,6670,6670,6670,0
|
|
20241024,092600,9243630,6670,6670,6670,6670,0
|
|
20241024,092500,9243630,6670,6670,6670,6670,23
|
|
20241024,092400,9090220,6660,6660,6660,6660,0
|
|
20241024,092300,9090220,6660,6660,6660,6660,0
|
|
20241024,092200,9090220,6660,6660,6660,6660,0
|
|
20241024,092100,9090220,6660,6660,6660,6660,0
|
|
20241024,092000,9090220,6660,6660,6660,6660,0
|
|
20241024,091900,9090220,6660,6660,6660,6660,0
|
|
20241024,091800,9090220,6660,6660,6660,6660,0
|
|
20241024,091700,9090220,6660,6660,6660,6660,0
|
|
20241024,091600,9090220,6660,6670,6670,6660,100
|
|
20241024,091500,8424210,6660,6660,6660,6660,0
|
|
20241024,091400,8424210,6660,6660,6660,6660,0
|
|
20241024,091300,8424210,6660,6660,6660,6660,0
|
|
20241024,091200,8424210,6660,6660,6660,6660,0
|
|
20241024,091100,8424210,6660,6660,6660,6660,1
|
|
20241024,091000,8417550,6660,6660,6660,6660,0
|
|
20241024,090900,8417550,6660,6710,6710,6630,798
|
|
20241024,090800,3077950,6740,6740,6740,6740,5
|
|
20241024,090700,3044250,6750,6750,6750,6750,0
|
|
20241024,090600,3044250,6750,6750,6750,6750,0
|
|
20241024,090500,3044250,6750,6750,6750,6750,0
|
|
20241024,090400,3044250,6750,6750,6750,6750,0
|
|
20241024,090300,3044250,6750,6750,6750,6750,0
|
|
20241024,090200,3044250,6750,6750,6750,6750,0
|
|
20241024,090100,3044250,6750,6750,6750,6750,0
|
|
20241024,090000,3044250,6750,6750,6750,6750,451
|