579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,183600,234741890,6660,6660,6660,6660,525
|
|
20241024,183500,234741890,6660,6660,6660,6660,0
|
|
20241024,183400,234741890,6660,6660,6660,6660,0
|
|
20241024,183300,234741890,6660,6660,6660,6660,0
|
|
20241024,183200,234741890,6660,6660,6660,6660,0
|
|
20241024,183100,234741890,6660,6660,6660,6660,0
|
|
20241024,183000,234741890,6660,6660,6660,6660,0
|
|
20241024,182900,234741890,6660,6660,6660,6660,0
|
|
20241024,182800,234741890,6660,6660,6660,6660,0
|
|
20241024,182700,234741890,6660,6660,6660,6660,0
|
|
20241024,182600,234741890,6660,6660,6660,6660,0
|
|
20241024,182500,234741890,6660,6660,6660,6660,0
|
|
20241024,182400,234741890,6660,6660,6660,6660,0
|
|
20241024,182300,234741890,6660,6660,6660,6660,0
|
|
20241024,182200,234741890,6660,6660,6660,6660,0
|
|
20241024,182100,234741890,6660,6660,6660,6660,0
|
|
20241024,182000,234741890,6660,6660,6660,6660,0
|
|
20241024,181900,234741890,6660,6660,6660,6660,0
|
|
20241024,181800,234741890,6660,6660,6660,6660,0
|
|
20241024,181700,234741890,6660,6660,6660,6660,0
|
|
20241024,181600,234741890,6660,6660,6660,6660,0
|
|
20241024,181500,234741890,6660,6660,6660,6660,0
|
|
20241024,181400,234741890,6660,6660,6660,6660,0
|
|
20241024,181300,234741890,6660,6660,6660,6660,0
|
|
20241024,181200,234741890,6660,6660,6660,6660,0
|
|
20241024,181100,234741890,6660,6660,6660,6660,0
|
|
20241024,181000,234741890,6660,6660,6660,6660,0
|
|
20241024,180900,234741890,6660,6660,6660,6660,0
|
|
20241024,180800,234741890,6660,6660,6660,6660,0
|
|
20241024,180700,234741890,6660,6660,6660,6660,0
|
|
20241024,180600,234741890,6660,6660,6660,6660,525
|
|
20241024,180500,234741890,6660,6660,6660,6660,0
|
|
20241024,180400,234741890,6660,6660,6660,6660,0
|
|
20241024,180300,234741890,6660,6660,6660,6660,0
|
|
20241024,180200,234741890,6660,6660,6660,6660,0
|
|
20241024,180100,234741890,6660,6660,6660,6660,0
|
|
20241024,180000,234741890,6660,6660,6660,6660,0
|
|
20241024,175900,234741890,6660,6660,6660,6660,0
|
|
20241024,175800,234741890,6660,6660,6660,6660,0
|
|
20241024,175700,234741890,6660,6660,6660,6660,0
|
|
20241024,175600,234741890,6660,6660,6660,6660,0
|
|
20241024,175500,234741890,6660,6660,6660,6660,0
|
|
20241024,175400,234741890,6660,6660,6660,6660,0
|
|
20241024,175300,234741890,6660,6660,6660,6660,0
|
|
20241024,175200,234741890,6660,6660,6660,6660,0
|
|
20241024,175100,234741890,6660,6660,6660,6660,0
|
|
20241024,175000,234741890,6660,6660,6660,6660,0
|
|
20241024,174900,234741890,6660,6660,6660,6660,0
|
|
20241024,174800,234741890,6660,6660,6660,6660,0
|
|
20241024,174700,234741890,6660,6660,6660,6660,0
|
|
20241024,174600,234741890,6660,6660,6660,6660,0
|
|
20241024,174500,234741890,6660,6660,6660,6660,0
|
|
20241024,174400,234741890,6660,6660,6660,6660,0
|
|
20241024,174300,234741890,6660,6660,6660,6660,0
|
|
20241024,174200,234741890,6660,6660,6660,6660,0
|
|
20241024,174100,234741890,6660,6660,6660,6660,0
|
|
20241024,174000,234741890,6660,6660,6660,6660,0
|
|
20241024,173900,234741890,6660,6660,6660,6660,0
|
|
20241024,173800,234741890,6660,6660,6660,6660,0
|
|
20241024,173700,234741890,6660,6660,6660,6660,0
|
|
20241024,173600,234741890,6660,6660,6660,6660,525
|
|
20241024,173500,234741890,6660,6660,6660,6660,0
|
|
20241024,173400,234741890,6660,6660,6660,6660,0
|
|
20241024,173300,234741890,6660,6660,6660,6660,0
|
|
20241024,173200,234741890,6660,6660,6660,6660,0
|
|
20241024,173100,234741890,6660,6660,6660,6660,0
|
|
20241024,173000,234741890,6660,6660,6660,6660,0
|
|
20241024,172900,234741890,6660,6660,6660,6660,0
|
|
20241024,172800,234741890,6660,6660,6660,6660,0
|
|
20241024,172700,234741890,6660,6660,6660,6660,0
|
|
20241024,172600,234741890,6660,6660,6660,6660,0
|
|
20241024,172500,234741890,6660,6660,6660,6660,0
|
|
20241024,172400,234741890,6660,6660,6660,6660,0
|
|
20241024,172300,234741890,6660,6660,6660,6660,0
|
|
20241024,172200,234741890,6660,6660,6660,6660,0
|
|
20241024,172100,234741890,6660,6660,6660,6660,0
|
|
20241024,172000,234741890,6660,6660,6660,6660,0
|
|
20241024,171900,234741890,6660,6660,6660,6660,0
|
|
20241024,171800,234741890,6660,6660,6660,6660,0
|
|
20241024,171700,234741890,6660,6660,6660,6660,0
|
|
20241024,171600,234741890,6660,6660,6660,6660,0
|
|
20241024,171500,234741890,6660,6660,6660,6660,0
|
|
20241024,171400,234741890,6660,6660,6660,6660,0
|
|
20241024,171300,234741890,6660,6660,6660,6660,0
|
|
20241024,171200,234741890,6660,6660,6660,6660,0
|
|
20241024,171100,234741890,6660,6660,6660,6660,0
|
|
20241024,171000,234741890,6660,6660,6660,6660,0
|
|
20241024,170900,234741890,6660,6660,6660,6660,0
|
|
20241024,170800,234741890,6660,6660,6660,6660,0
|
|
20241024,170700,234741890,6660,6660,6660,6660,0
|
|
20241024,170600,234741890,6660,6660,6660,6660,525
|
|
20241024,170500,234741890,6660,6660,6660,6660,0
|
|
20241024,170400,234741890,6660,6660,6660,6660,0
|
|
20241024,170300,234741890,6660,6660,6660,6660,0
|
|
20241024,170200,234741890,6660,6660,6660,6660,0
|
|
20241024,170100,234741890,6660,6660,6660,6660,0
|
|
20241024,170000,234741890,6660,6660,6660,6660,0
|
|
20241024,165900,234741890,6660,6660,6660,6660,0
|
|
20241024,165800,234741890,6660,6660,6660,6660,0
|
|
20241024,165700,234741890,6660,6660,6660,6660,0
|
|
20241024,165600,234741890,6660,6660,6660,6660,0
|
|
20241024,165500,234741890,6660,6660,6660,6660,0
|
|
20241024,165400,234741890,6660,6660,6660,6660,0
|
|
20241024,165300,234741890,6660,6660,6660,6660,0
|
|
20241024,165200,234741890,6660,6660,6660,6660,0
|
|
20241024,165100,234741890,6660,6660,6660,6660,0
|
|
20241024,165000,234741890,6660,6660,6660,6660,0
|
|
20241024,164900,234741890,6660,6660,6660,6660,0
|
|
20241024,164800,234741890,6660,6660,6660,6660,0
|
|
20241024,164700,234741890,6660,6660,6660,6660,0
|
|
20241024,164600,234741890,6660,6660,6660,6660,0
|
|
20241024,164500,234741890,6660,6660,6660,6660,0
|
|
20241024,164400,234741890,6660,6660,6660,6660,0
|
|
20241024,164300,234741890,6660,6660,6660,6660,0
|
|
20241024,164200,234741890,6660,6660,6660,6660,0
|
|
20241024,164100,234741890,6660,6660,6660,6660,0
|
|
20241024,164000,234741890,6660,6660,6660,6660,0
|
|
20241024,163900,234741890,6660,6660,6660,6660,0
|
|
20241024,163800,234741890,6660,6660,6660,6660,0
|
|
20241024,163700,234741890,6660,6660,6660,6660,0
|
|
20241024,163600,234741890,6660,6660,6660,6660,525
|
|
20241024,163500,234741890,6660,6660,6660,6660,0
|
|
20241024,163400,234741890,6660,6660,6660,6660,0
|
|
20241024,163300,234741890,6660,6660,6660,6660,0
|
|
20241024,163200,234741890,6660,6660,6660,6660,0
|
|
20241024,163100,234741890,6660,6660,6660,6660,0
|
|
20241024,163000,234741890,6660,6660,6660,6660,0
|
|
20241024,162900,234741890,6660,6660,6660,6660,0
|
|
20241024,162800,234741890,6660,6660,6660,6660,0
|
|
20241024,162700,234741890,6660,6660,6660,6660,0
|
|
20241024,162600,234741890,6660,6660,6660,6660,0
|
|
20241024,162500,234741890,6660,6660,6660,6660,0
|
|
20241024,162400,234741890,6660,6660,6660,6660,0
|
|
20241024,162300,234741890,6660,6660,6660,6660,0
|
|
20241024,162200,234741890,6660,6660,6660,6660,0
|
|
20241024,162100,234741890,6660,6660,6660,6660,0
|
|
20241024,162000,234741890,6660,6660,6660,6660,0
|
|
20241024,161900,234741890,6660,6660,6660,6660,0
|
|
20241024,161800,234741890,6660,6660,6660,6660,0
|
|
20241024,161700,234741890,6660,6660,6660,6660,0
|
|
20241024,161600,234741890,6660,6660,6660,6660,0
|
|
20241024,161500,234741890,6660,6660,6660,6660,0
|
|
20241024,161400,234741890,6660,6660,6660,6660,0
|
|
20241024,161300,234741890,6660,6660,6660,6660,0
|
|
20241024,161200,234741890,6660,6660,6660,6660,0
|
|
20241024,161100,234741890,6660,6660,6660,6660,0
|
|
20241024,161000,234741890,6660,6660,6660,6660,0
|
|
20241024,160900,234741890,6660,6660,6660,6660,0
|
|
20241024,160800,234741890,6660,6660,6660,6660,0
|
|
20241024,160700,234741890,6660,6660,6660,6660,0
|
|
20241024,160600,234741890,6660,6660,6660,6660,525
|
|
20241024,160500,234741890,6660,6660,6660,6660,0
|
|
20241024,160400,234741890,6660,6660,6660,6660,0
|
|
20241024,160300,234741890,6660,6660,6660,6660,0
|
|
20241024,160200,234741890,6660,6660,6660,6660,0
|
|
20241024,160100,234741890,6660,6660,6660,6660,0
|
|
20241024,160000,234741890,6660,6660,6660,6660,0
|
|
20241024,155900,234741890,6660,6660,6660,6660,0
|
|
20241024,155800,234741890,6660,6660,6660,6660,0
|
|
20241024,155700,234741890,6660,6660,6660,6660,0
|
|
20241024,155600,234741890,6660,6660,6660,6660,0
|
|
20241024,155500,234741890,6660,6660,6660,6660,0
|
|
20241024,155400,234741890,6660,6660,6660,6660,0
|
|
20241024,155300,234741890,6660,6660,6660,6660,0
|
|
20241024,155200,234741890,6660,6660,6660,6660,0
|
|
20241024,155100,234741890,6660,6660,6660,6660,0
|
|
20241024,155000,234741890,6660,6660,6660,6660,0
|
|
20241024,154900,234741890,6660,6660,6660,6660,0
|
|
20241024,154800,234741890,6660,6660,6660,6660,0
|
|
20241024,154700,234741890,6660,6660,6660,6660,0
|
|
20241024,154600,234741890,6660,6660,6660,6660,0
|
|
20241024,154500,234741890,6660,6660,6660,6660,0
|
|
20241024,154400,234741890,6660,6660,6660,6660,0
|
|
20241024,154300,234741890,6660,6660,6660,6660,0
|
|
20241024,154200,234741890,6660,6660,6660,6660,0
|
|
20241024,154100,234741890,6660,6660,6660,6660,0
|
|
20241024,154000,234741890,6660,6660,6660,6660,0
|
|
20241024,153900,234741890,6660,6660,6660,6660,0
|
|
20241024,153800,234741890,6660,6660,6660,6660,0
|
|
20241024,153700,234741890,6660,6660,6660,6660,0
|
|
20241024,153600,234741890,6660,6660,6660,6660,525
|
|
20241024,153500,234741890,6660,6660,6660,6660,0
|
|
20241024,153400,234741890,6660,6660,6660,6660,0
|
|
20241024,153300,234741890,6660,6660,6660,6660,0
|
|
20241024,153200,234741890,6660,6660,6660,6660,0
|
|
20241024,153100,234741890,6660,6660,6660,6660,0
|
|
20241024,153000,234741890,6660,6660,6660,6660,525
|
|
20241024,152900,231245390,6690,6690,6690,6690,0
|
|
20241024,152800,231245390,6690,6690,6690,6690,0
|
|
20241024,152700,231245390,6690,6690,6690,6690,0
|
|
20241024,152600,231245390,6690,6690,6690,6690,0
|
|
20241024,152500,231245390,6690,6690,6690,6690,0
|
|
20241024,152400,231245390,6690,6690,6690,6690,0
|
|
20241024,152300,231245390,6690,6690,6690,6690,0
|
|
20241024,152200,231245390,6690,6690,6690,6690,0
|
|
20241024,152100,231245390,6690,6690,6690,6690,0
|
|
20241024,152000,231245390,6690,6690,6690,6690,0
|
|
20241024,151900,231245390,6690,6660,6690,6660,6
|
|
20241024,151800,231205400,6680,6680,6680,6680,1
|
|
20241024,151700,231198720,6680,6680,6680,6680,0
|
|
20241024,151600,231198720,6680,6680,6680,6680,0
|
|
20241024,151500,231198720,6680,6680,6680,6660,503
|
|
20241024,151400,227848030,6670,6680,6680,6670,26
|
|
20241024,151300,227674570,6680,6680,6680,6680,0
|
|
20241024,151200,227674570,6680,6680,6680,6680,0
|
|
20241024,151100,227674570,6680,6680,6680,6680,47
|
|
20241024,151000,227360610,6660,6660,6660,6660,0
|
|
20241024,150900,227360610,6660,6660,6660,6660,0
|
|
20241024,150800,227360610,6660,6660,6660,6660,0
|
|
20241024,150700,227360610,6660,6660,6660,6660,500
|
|
20241024,150600,224030610,6670,6670,6670,6670,527
|
|
20241024,150500,220515520,6670,6680,6680,6670,306
|
|
20241024,150400,218474490,6670,6690,6690,6670,607
|
|
20241024,150300,214420680,6680,6680,6680,6680,0
|
|
20241024,150200,214420680,6680,6680,6680,6680,0
|
|
20241024,150100,214420680,6680,6680,6680,6680,0
|
|
20241024,150000,214420680,6680,6680,6680,6680,0
|
|
20241024,145900,214420680,6680,6680,6680,6680,0
|
|
20241024,145800,214420680,6680,6680,6680,6680,0
|
|
20241024,145700,214420680,6680,6680,6680,6680,0
|
|
20241024,145600,214420680,6680,6680,6680,6680,0
|
|
20241024,145500,214420680,6680,6680,6680,6680,0
|
|
20241024,145400,214420680,6680,6680,6680,6680,0
|
|
20241024,145300,214420680,6680,6680,6680,6680,0
|
|
20241024,145200,214420680,6680,6680,6680,6680,0
|
|
20241024,145100,214420680,6680,6680,6680,6680,0
|
|
20241024,145000,214420680,6680,6680,6680,6680,0
|
|
20241024,144900,214420680,6680,6690,6690,6680,314
|
|
20241024,144800,212322490,6700,6700,6700,6700,0
|
|
20241024,144700,212322490,6700,6700,6700,6700,0
|
|
20241024,144600,212322490,6700,6690,6700,6690,6
|
|
20241024,144500,212282340,6690,6690,6690,6690,0
|
|
20241024,144400,212282340,6690,6690,6690,6690,0
|
|
20241024,144300,212282340,6690,6690,6690,6690,0
|
|
20241024,144200,212282340,6690,6690,6690,6690,0
|
|
20241024,144100,212282340,6690,6690,6690,6690,0
|
|
20241024,144000,212282340,6690,6690,6690,6690,0
|
|
20241024,143900,212282340,6690,6690,6690,6690,1000
|
|
20241024,143800,205592340,6680,6680,6680,6680,4
|
|
20241024,143700,205565620,6680,6680,6680,6680,2
|
|
20241024,143600,205552260,6680,6690,6700,6680,716
|
|
20241024,143500,200766860,6690,6690,6690,6690,0
|
|
20241024,143400,200766860,6690,6690,6690,6690,1200
|
|
20241024,143300,192738860,6700,6700,6700,6700,0
|
|
20241024,143200,192738860,6700,6700,6700,6700,1
|
|
20241024,143100,192732160,6700,6700,6700,6700,0
|
|
20241024,143000,192732160,6700,6700,6700,6700,0
|
|
20241024,142900,192732160,6700,6700,6700,6700,0
|
|
20241024,142800,192732160,6700,6690,6700,6690,13
|
|
20241024,142700,192645080,6690,6690,6690,6690,0
|
|
20241024,142600,192645080,6690,6690,6690,6690,0
|
|
20241024,142500,192645080,6690,6690,6690,6690,0
|
|
20241024,142400,192645080,6690,6690,6690,6690,0
|
|
20241024,142300,192645080,6690,6690,6690,6690,0
|
|
20241024,142200,192645080,6690,6690,6690,6690,0
|
|
20241024,142100,192645080,6690,6690,6690,6690,5
|
|
20241024,142000,192611630,6690,6690,6690,6690,0
|
|
20241024,141900,192611630,6690,6690,6690,6690,0
|
|
20241024,141800,192611630,6690,6690,6690,6690,101
|
|
20241024,141700,191935940,6700,6700,6700,6700,160
|
|
20241024,141600,190863940,6730,6730,6730,6730,1
|
|
20241024,141500,190857210,6730,6730,6730,6730,0
|
|
20241024,141400,190857210,6730,6730,6730,6730,0
|
|
20241024,141300,190857210,6730,6730,6730,6730,100
|
|
20241024,141200,190184210,6730,6730,6730,6730,0
|
|
20241024,141100,190184210,6730,6700,6730,6700,501
|
|
20241024,141000,186827480,6730,6730,6730,6730,0
|
|
20241024,140900,186827480,6730,6730,6730,6730,0
|
|
20241024,140800,186827480,6730,6730,6730,6730,0
|
|
20241024,140700,186827480,6730,6730,6730,6730,0
|
|
20241024,140600,186827480,6730,6700,6730,6700,393
|
|
20241024,140500,184194350,6700,6700,6700,6700,0
|
|
20241024,140400,184194350,6700,6700,6700,6700,0
|
|
20241024,140300,184194350,6700,6700,6700,6700,0
|
|
20241024,140200,184194350,6700,6700,6700,6700,0
|
|
20241024,140100,184194350,6700,6700,6700,6700,0
|
|
20241024,140000,184194350,6700,6700,6700,6700,0
|
|
20241024,135900,184194350,6700,6700,6700,6700,0
|
|
20241024,135800,184194350,6700,6700,6700,6700,1
|
|
20241024,135700,184187650,6700,6700,6700,6700,0
|
|
20241024,135600,184187650,6700,6700,6700,6700,30
|
|
20241024,135500,183986650,6700,6700,6700,6700,3
|
|
20241024,135400,183966550,6700,6700,6700,6700,0
|
|
20241024,135300,183966550,6700,6700,6700,6700,20
|
|
20241024,135200,183832550,6700,6700,6700,6700,4
|
|
20241024,135100,183805750,6680,6680,6680,6680,0
|
|
20241024,135000,183805750,6680,6680,6680,6680,0
|
|
20241024,134900,183805750,6680,6680,6680,6680,0
|
|
20241024,134800,183805750,6680,6680,6680,6680,0
|
|
20241024,134700,183805750,6680,6680,6680,6680,86
|
|
20241024,134600,183231270,6680,6680,6680,6680,0
|
|
20241024,134500,183231270,6680,6680,6680,6680,3
|
|
20241024,134400,183211230,6680,6680,6680,6680,0
|
|
20241024,134300,183211230,6680,6680,6680,6680,0
|
|
20241024,134200,183211230,6680,6680,6680,6680,0
|
|
20241024,134100,183211230,6680,6680,6680,6680,251
|
|
20241024,134000,181534550,6680,6680,6680,6680,100
|
|
20241024,133900,180866550,6680,6680,6680,6680,1
|
|
20241024,133800,180859870,6700,6700,6700,6700,0
|
|
20241024,133700,180859870,6700,6700,6700,6700,0
|
|
20241024,133600,180859870,6700,6700,6700,6700,0
|
|
20241024,133500,180859870,6700,6700,6700,6700,0
|
|
20241024,133400,180859870,6700,6700,6700,6680,203
|
|
20241024,133300,179503250,6690,6690,6690,6690,0
|
|
20241024,133200,179503250,6690,6690,6690,6690,0
|
|
20241024,133100,179503250,6690,6690,6690,6690,0
|
|
20241024,133000,179503250,6690,6690,6690,6690,0
|
|
20241024,132900,179503250,6690,6690,6690,6690,0
|
|
20241024,132800,179503250,6690,6690,6690,6690,0
|
|
20241024,132700,179503250,6690,6690,6690,6690,0
|
|
20241024,132600,179503250,6690,6690,6690,6690,0
|
|
20241024,132500,179503250,6690,6690,6690,6690,0
|
|
20241024,132400,179503250,6690,6690,6690,6690,10
|
|
20241024,132300,179436350,6690,6690,6690,6690,41
|
|
20241024,132200,179162060,6700,6700,6700,6700,0
|
|
20241024,132100,179162060,6700,6700,6700,6700,0
|
|
20241024,132000,179162060,6700,6700,6700,6700,0
|
|
20241024,131900,179162060,6700,6700,6700,6700,1
|
|
20241024,131800,179155360,6700,6700,6700,6700,0
|
|
20241024,131700,179155360,6700,6700,6700,6700,0
|
|
20241024,131600,179155360,6700,6700,6700,6700,0
|
|
20241024,131500,179155360,6700,6700,6700,6700,0
|
|
20241024,131400,179155360,6700,6700,6700,6700,0
|
|
20241024,131300,179155360,6700,6700,6700,6700,44
|
|
20241024,131200,178860560,6700,6700,6700,6700,0
|
|
20241024,131100,178860560,6700,6700,6700,6700,0
|
|
20241024,131000,178860560,6700,6700,6700,6700,2
|
|
20241024,130900,178847160,6700,6700,6700,6700,0
|
|
20241024,130800,178847160,6700,6700,6700,6700,0
|
|
20241024,130700,178847160,6700,6700,6700,6700,0
|
|
20241024,130600,178847160,6700,6700,6700,6700,0
|
|
20241024,130500,178847160,6700,6700,6700,6700,2
|
|
20241024,130400,178833760,6700,6700,6700,6700,0
|
|
20241024,130300,178833760,6700,6700,6700,6700,0
|
|
20241024,130200,178833760,6700,6700,6700,6700,0
|
|
20241024,130100,178833760,6700,6700,6700,6700,0
|
|
20241024,130000,178833760,6700,6700,6700,6700,5
|
|
20241024,125900,178800260,6700,6700,6700,6700,0
|
|
20241024,125800,178800260,6700,6700,6700,6700,0
|
|
20241024,125700,178800260,6700,6700,6700,6700,1
|
|
20241024,125600,178793560,6680,6680,6680,6680,1811
|
|
20241024,125500,166696080,6700,6700,6700,6700,0
|
|
20241024,125400,166696080,6700,6700,6700,6700,1
|
|
20241024,125300,166689380,6680,6680,6680,6680,0
|
|
20241024,125200,166689380,6680,6680,6680,6680,0
|
|
20241024,125100,166689380,6680,6680,6680,6680,0
|
|
20241024,125000,166689380,6680,6680,6680,6680,0
|
|
20241024,124900,166689380,6680,6680,6680,6680,0
|
|
20241024,124800,166689380,6680,6680,6680,6680,0
|
|
20241024,124700,166689380,6680,6680,6680,6680,0
|
|
20241024,124600,166689380,6680,6690,6690,6680,455
|
|
20241024,124500,163649500,6690,6690,6690,6690,0
|
|
20241024,124400,163649500,6690,6690,6690,6690,0
|
|
20241024,124300,163649500,6690,6690,6690,6690,5
|
|
20241024,124200,163616050,6700,6700,6700,6700,2
|
|
20241024,124100,163602650,6680,6680,6680,6680,500
|
|
20241024,124000,160262650,6680,6680,6680,6680,8
|
|
20241024,123900,160209210,6690,6690,6690,6690,0
|
|
20241024,123800,160209210,6690,6690,6690,6690,500
|
|
20241024,123700,156864210,6690,6690,6690,6690,0
|
|
20241024,123600,156864210,6690,6690,6690,6690,0
|
|
20241024,123500,156864210,6690,6710,6710,6690,700
|
|
20241024,123400,152180190,6720,6720,6720,6720,0
|
|
20241024,123300,152180190,6720,6720,6720,6720,0
|
|
20241024,123200,152180190,6720,6720,6720,6720,16
|
|
20241024,123100,152072670,6730,6730,6730,6730,0
|
|
20241024,123000,152072670,6730,6730,6730,6730,0
|
|
20241024,122900,152072670,6730,6730,6730,6730,0
|
|
20241024,122800,152072670,6730,6730,6730,6730,1
|
|
20241024,122700,152065940,6730,6730,6730,6730,0
|
|
20241024,122600,152065940,6730,6730,6730,6730,0
|
|
20241024,122500,152065940,6730,6730,6730,6730,0
|
|
20241024,122400,152065940,6730,6730,6730,6730,10
|
|
20241024,122300,151998640,6730,6730,6730,6730,0
|
|
20241024,122200,151998640,6730,6730,6730,6730,5
|
|
20241024,122100,151964990,6730,6730,6730,6730,0
|
|
20241024,122000,151964990,6730,6730,6730,6730,0
|
|
20241024,121900,151964990,6730,6730,6730,6730,0
|
|
20241024,121800,151964990,6730,6730,6730,6730,2
|
|
20241024,121700,151951530,6730,6730,6730,6730,0
|
|
20241024,121600,151951530,6730,6730,6730,6730,0
|
|
20241024,121500,151951530,6730,6730,6730,6730,50
|
|
20241024,121400,151615030,6730,6730,6730,6730,0
|
|
20241024,121300,151615030,6730,6730,6730,6730,0
|
|
20241024,121200,151615030,6730,6730,6730,6730,0
|
|
20241024,121100,151615030,6730,6720,6730,6720,334
|
|
20241024,121000,149370540,6720,6720,6720,6720,3
|
|
20241024,120900,149350380,6690,6700,6700,6690,5141
|
|
20241024,120800,114954100,6720,6720,6720,6720,0
|
|
20241024,120700,114954100,6720,6720,6720,6720,0
|
|
20241024,120600,114954100,6720,6720,6720,6720,0
|
|
20241024,120500,114954100,6720,6720,6720,6720,0
|
|
20241024,120400,114954100,6720,6720,6720,6720,11
|
|
20241024,120300,114880180,6720,6720,6720,6720,1
|
|
20241024,120200,114873460,6720,6720,6720,6720,1
|
|
20241024,120100,114866740,6690,6690,6690,6690,0
|
|
20241024,120000,114866740,6690,6690,6690,6690,20
|
|
20241024,115900,114732940,6680,6680,6680,6680,0
|
|
20241024,115800,114732940,6680,6710,6710,6680,100
|
|
20241024,115700,114061970,6710,6710,6710,6710,0
|
|
20241024,115600,114061970,6710,6710,6710,6710,0
|
|
20241024,115500,114061970,6710,6710,6710,6710,1
|
|
20241024,115400,114055260,6720,6720,6720,6710,177
|
|
20241024,115300,112867360,6720,6720,6720,6720,0
|
|
20241024,115200,112867360,6720,6720,6720,6720,0
|
|
20241024,115100,112867360,6720,6720,6720,6720,5
|
|
20241024,115000,112833760,6720,6720,6720,6720,0
|
|
20241024,114900,112833760,6720,6720,6720,6720,0
|
|
20241024,114800,112833760,6720,6720,6720,6720,0
|
|
20241024,114700,112833760,6720,6720,6720,6720,0
|
|
20241024,114600,112833760,6720,6720,6720,6720,0
|
|
20241024,114500,112833760,6720,6720,6720,6720,0
|
|
20241024,114400,112833760,6720,6720,6720,6720,0
|
|
20241024,114300,112833760,6720,6720,6720,6720,0
|
|
20241024,114200,112833760,6720,6720,6730,6720,677
|
|
20241024,114100,108283670,6730,6730,6730,6730,0
|
|
20241024,114000,108283670,6730,6730,6730,6730,0
|
|
20241024,113900,108283670,6730,6730,6730,6730,0
|
|
20241024,113800,108283670,6730,6730,6730,6730,0
|
|
20241024,113700,108283670,6730,6730,6730,6730,0
|
|
20241024,113600,108283670,6730,6730,6730,6730,0
|
|
20241024,113500,108283670,6730,6730,6730,6730,0
|
|
20241024,113400,108283670,6730,6730,6730,6730,0
|
|
20241024,113300,108283670,6730,6730,6730,6730,0
|
|
20241024,113200,108283670,6730,6730,6730,6730,0
|
|
20241024,113100,108283670,6730,6730,6730,6730,0
|
|
20241024,113000,108283670,6730,6730,6730,6730,3
|
|
20241024,112900,108263480,6730,6730,6730,6730,0
|
|
20241024,112800,108263480,6730,6730,6730,6730,1
|
|
20241024,112700,108256750,6730,6730,6730,6730,0
|
|
20241024,112600,108256750,6730,6730,6730,6730,0
|
|
20241024,112500,108256750,6730,6730,6730,6730,0
|
|
20241024,112400,108256750,6730,6730,6730,6730,0
|
|
20241024,112300,108256750,6730,6730,6730,6730,44
|
|
20241024,112200,107960630,6730,6730,6730,6730,0
|
|
20241024,112100,107960630,6730,6730,6730,6730,0
|
|
20241024,112000,107960630,6730,6730,6730,6730,19
|
|
20241024,111900,107832760,6730,6720,6730,6720,56
|
|
20241024,111800,107456280,6730,6730,6730,6730,0
|
|
20241024,111700,107456280,6730,6730,6730,6730,1
|
|
20241024,111600,107449550,6730,6730,6730,6730,0
|
|
20241024,111500,107449550,6730,6730,6730,6730,0
|
|
20241024,111400,107449550,6730,6730,6730,6730,0
|
|
20241024,111300,107449550,6730,6730,6730,6730,0
|
|
20241024,111200,107449550,6730,6730,6730,6730,10
|
|
20241024,111100,107382250,6730,6720,6730,6720,111
|
|
20241024,111000,106635840,6670,6670,6670,6670,0
|
|
20241024,110900,106635840,6670,6670,6670,6670,0
|
|
20241024,110800,106635840,6670,6700,6720,6670,1246
|
|
20241024,110700,98295530,6700,6700,6700,6700,6
|
|
20241024,110600,98255330,6690,6690,6690,6690,0
|
|
20241024,110500,98255330,6690,6680,6690,6680,538
|
|
20241024,110400,94661290,6680,6680,6680,6680,0
|
|
20241024,110300,94661290,6680,6680,6680,6680,1
|
|
20241024,110200,94654610,6680,6680,6680,6680,0
|
|
20241024,110100,94654610,6680,6680,6680,6680,5
|
|
20241024,110000,94621210,6680,6680,6680,6680,0
|
|
20241024,105900,94621210,6680,6680,6680,6680,0
|
|
20241024,105800,94621210,6680,6680,6680,6680,0
|
|
20241024,105700,94621210,6680,6680,6680,6680,0
|
|
20241024,105600,94621210,6680,6680,6680,6680,2
|
|
20241024,105500,94607850,6680,6680,6680,6680,0
|
|
20241024,105400,94607850,6680,6680,6680,6680,17
|
|
20241024,105300,94494290,6680,6680,6680,6680,0
|
|
20241024,105200,94494290,6680,6680,6680,6680,0
|
|
20241024,105100,94494290,6680,6680,6680,6680,0
|
|
20241024,105000,94494290,6680,6680,6680,6680,21
|
|
20241024,104900,94354010,6670,6670,6670,6670,3
|
|
20241024,104800,94334000,6680,6680,6680,6680,0
|
|
20241024,104700,94334000,6680,6680,6680,6680,5
|
|
20241024,104600,94300600,6670,6670,6670,6670,200
|
|
20241024,104500,92966600,6680,6680,6680,6680,139
|
|
20241024,104400,92038080,6700,6700,6700,6700,0
|
|
20241024,104300,92038080,6700,6700,6700,6700,0
|
|
20241024,104200,92038080,6700,6700,6700,6700,0
|
|
20241024,104100,92038080,6700,6700,6700,6700,0
|
|
20241024,104000,92038080,6700,6700,6700,6700,5
|
|
20241024,103900,92004580,6700,6700,6700,6700,1
|
|
20241024,103800,91997880,6700,6700,6700,6700,5
|
|
20241024,103700,91964380,6700,6700,6700,6700,0
|
|
20241024,103600,91964380,6700,6700,6700,6700,5
|
|
20241024,103500,91930880,6700,6700,6700,6700,0
|
|
20241024,103400,91930880,6700,6700,6700,6700,5
|
|
20241024,103300,91897380,6700,6700,6700,6700,0
|
|
20241024,103200,91897380,6700,6680,6700,6670,3295
|
|
20241024,103100,69919460,6670,6670,6670,6670,0
|
|
20241024,103000,69919460,6670,6670,6670,6670,0
|
|
20241024,102900,69919460,6670,6670,6670,6670,0
|
|
20241024,102800,69919460,6670,6670,6670,6670,0
|
|
20241024,102700,69919460,6670,6670,6670,6670,0
|
|
20241024,102600,69919460,6670,6720,6720,6670,305
|
|
20241024,102500,67881230,6720,6720,6720,6720,0
|
|
20241024,102400,67881230,6720,6720,6720,6720,5
|
|
20241024,102300,67847630,6720,6720,6720,6720,0
|
|
20241024,102200,67847630,6720,6720,6720,6720,5
|
|
20241024,102100,67814030,6720,6720,6720,6720,0
|
|
20241024,102000,67814030,6720,6720,6720,6720,5
|
|
20241024,101900,67780430,6680,6710,6710,6670,1296
|
|
20241024,101800,59108990,6730,6730,6730,6730,0
|
|
20241024,101700,59108990,6730,6720,6730,6720,434
|
|
20241024,101600,56192460,6720,6730,6730,6720,2001
|
|
20241024,101500,42745730,6730,6730,6730,6730,0
|
|
20241024,101400,42745730,6730,6730,6730,6730,920
|
|
20241024,101300,36554130,6740,6740,6740,6740,2
|
|
20241024,101200,36540650,6720,6720,6720,6720,0
|
|
20241024,101100,36540650,6720,6720,6720,6720,240
|
|
20241024,101000,34927850,6740,6740,6740,6740,0
|
|
20241024,100900,34927850,6740,6740,6740,6740,0
|
|
20241024,100800,34927850,6740,6740,6740,6740,0
|
|
20241024,100700,34927850,6740,6740,6740,6740,0
|
|
20241024,100600,34927850,6740,6740,6740,6740,0
|
|
20241024,100500,34927850,6740,6740,6740,6740,1
|
|
20241024,100400,34921110,6740,6740,6740,6740,0
|
|
20241024,100300,34921110,6740,6740,6740,6740,1
|
|
20241024,100200,34914370,6720,6720,6720,6720,6
|
|
20241024,100100,34874050,6740,6740,6740,6740,552
|
|
20241024,100000,31153570,6750,6740,6750,6740,247
|
|
20241024,095900,29488780,6740,6740,6740,6740,0
|
|
20241024,095800,29488780,6740,6740,6740,6740,5
|
|
20241024,095700,29455080,6740,6740,6740,6740,0
|
|
20241024,095600,29455080,6740,6740,6740,6740,1
|
|
20241024,095500,29448340,6720,6720,6720,6720,0
|
|
20241024,095400,29448340,6720,6720,6720,6720,0
|
|
20241024,095300,29448340,6720,6720,6720,6720,189
|
|
20241024,095200,28178260,6720,6720,6720,6720,10
|
|
20241024,095100,28111060,6720,6720,6720,6720,0
|
|
20241024,095000,28111060,6720,6720,6720,6720,1
|
|
20241024,094900,28104340,6720,6720,6720,6720,0
|
|
20241024,094800,28104340,6720,6730,6730,6720,26
|
|
20241024,094700,27929600,6720,6720,6720,6720,300
|
|
20241024,094600,25913600,6720,6720,6720,6720,37
|
|
20241024,094500,25664960,6720,6720,6720,6720,26
|
|
20241024,094400,25490240,6720,6720,6720,6720,90
|
|
20241024,094300,24885440,6740,6740,6740,6740,0
|
|
20241024,094200,24885440,6740,6720,6740,6700,1141
|
|
20241024,094100,17232760,6740,6740,6740,6740,0
|
|
20241024,094000,17232760,6740,6740,6740,6740,120
|
|
20241024,093900,16423960,6740,6740,6740,6740,0
|
|
20241024,093800,16423960,6740,6740,6740,6740,3
|
|
20241024,093700,16403740,6740,6740,6740,6740,0
|
|
20241024,093600,16403740,6740,6740,6740,6740,0
|
|
20241024,093500,16403740,6740,6740,6740,6740,2
|
|
20241024,093400,16390260,6730,6740,6740,6730,431
|
|
20241024,093300,13488130,6750,6740,6750,6740,22
|
|
20241024,093200,13339650,6740,6740,6740,6740,1
|
|
20241024,093100,13332910,6740,6740,6740,6740,10
|
|
20241024,093000,13265510,6750,6750,6750,6750,1
|
|
20241024,092900,13258760,6730,6730,6730,6730,44
|
|
20241024,092800,12962640,6750,6750,6750,6750,0
|
|
20241024,092700,12962640,6750,6740,6750,6730,22
|
|
20241024,092600,12814540,6750,6750,6750,6750,0
|
|
20241024,092500,12814540,6750,6750,6750,6750,31
|
|
20241024,092400,12605290,6740,6740,6740,6740,40
|
|
20241024,092300,12335690,6740,6750,6750,6740,305
|
|
20241024,092200,10276990,6740,6750,6750,6740,29
|
|
20241024,092100,10081520,6740,6740,6740,6740,152
|
|
20241024,092000,9057040,6750,6750,6750,6750,17
|
|
20241024,091900,8942290,6750,6740,6750,6740,29
|
|
20241024,091800,8746820,6740,6740,6740,6740,2
|
|
20241024,091700,8733340,6740,6740,6740,6740,4
|
|
20241024,091600,8706380,6740,6740,6740,6740,0
|
|
20241024,091500,8706380,6740,6740,6740,6740,3
|
|
20241024,091400,8686160,6740,6720,6740,6720,16
|
|
20241024,091300,8578340,6730,6730,6730,6730,0
|
|
20241024,091200,8578340,6730,6740,6750,6730,116
|
|
20241024,091100,7796890,6750,6740,6750,6740,11
|
|
20241024,091000,7722650,6700,6700,6700,6700,0
|
|
20241024,090900,7722650,6700,6700,6700,6700,0
|
|
20241024,090800,7722650,6700,6700,6700,6700,0
|
|
20241024,090700,7722650,6700,6700,6700,6700,385
|
|
20241024,090600,5143150,6710,6710,6710,6710,15
|
|
20241024,090500,5042500,6750,6750,6750,6750,0
|
|
20241024,090400,5042500,6750,6710,6750,6710,101
|
|
20241024,090300,4360790,6750,6750,6750,6750,0
|
|
20241024,090200,4360790,6750,6750,6750,6750,1
|
|
20241024,090100,4354040,6690,6690,6690,6690,0
|
|
20241024,090000,4354040,6690,6680,6730,6680,651
|