666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,200300,113944140,6540,6540,6540,6540,698
|
|
20241016,200200,113944140,6540,6540,6540,6540,0
|
|
20241016,200100,113944140,6540,6540,6540,6540,0
|
|
20241016,200000,113944140,6540,6540,6540,6540,0
|
|
20241016,195900,113944140,6540,6540,6540,6540,0
|
|
20241016,195800,113944140,6540,6540,6540,6540,0
|
|
20241016,195700,113944140,6540,6540,6540,6540,0
|
|
20241016,195600,113944140,6540,6540,6540,6540,0
|
|
20241016,195500,113944140,6540,6540,6540,6540,0
|
|
20241016,195400,113944140,6540,6540,6540,6540,0
|
|
20241016,195300,113944140,6540,6540,6540,6540,0
|
|
20241016,195200,113944140,6540,6540,6540,6540,0
|
|
20241016,195100,113944140,6540,6540,6540,6540,0
|
|
20241016,195000,113944140,6540,6540,6540,6540,0
|
|
20241016,194900,113944140,6540,6540,6540,6540,0
|
|
20241016,194800,113944140,6540,6540,6540,6540,0
|
|
20241016,194700,113944140,6540,6540,6540,6540,0
|
|
20241016,194600,113944140,6540,6540,6540,6540,0
|
|
20241016,194500,113944140,6540,6540,6540,6540,0
|
|
20241016,194400,113944140,6540,6540,6540,6540,0
|
|
20241016,194300,113944140,6540,6540,6540,6540,0
|
|
20241016,194200,113944140,6540,6540,6540,6540,0
|
|
20241016,194100,113944140,6540,6540,6540,6540,0
|
|
20241016,194000,113944140,6540,6540,6540,6540,0
|
|
20241016,193900,113944140,6540,6540,6540,6540,0
|
|
20241016,193800,113944140,6540,6540,6540,6540,0
|
|
20241016,193700,113944140,6540,6540,6540,6540,0
|
|
20241016,193600,113944140,6540,6540,6540,6540,0
|
|
20241016,193500,113944140,6540,6540,6540,6540,0
|
|
20241016,193400,113944140,6540,6540,6540,6540,0
|
|
20241016,193300,113944140,6540,6540,6540,6540,698
|
|
20241016,193200,113944140,6540,6540,6540,6540,0
|
|
20241016,193100,113944140,6540,6540,6540,6540,0
|
|
20241016,193000,113944140,6540,6540,6540,6540,0
|
|
20241016,192900,113944140,6540,6540,6540,6540,0
|
|
20241016,192800,113944140,6540,6540,6540,6540,0
|
|
20241016,192700,113944140,6540,6540,6540,6540,0
|
|
20241016,192600,113944140,6540,6540,6540,6540,0
|
|
20241016,192500,113944140,6540,6540,6540,6540,0
|
|
20241016,192400,113944140,6540,6540,6540,6540,0
|
|
20241016,192300,113944140,6540,6540,6540,6540,0
|
|
20241016,192200,113944140,6540,6540,6540,6540,0
|
|
20241016,192100,113944140,6540,6540,6540,6540,0
|
|
20241016,192000,113944140,6540,6540,6540,6540,0
|
|
20241016,191900,113944140,6540,6540,6540,6540,0
|
|
20241016,191800,113944140,6540,6540,6540,6540,0
|
|
20241016,191700,113944140,6540,6540,6540,6540,0
|
|
20241016,191600,113944140,6540,6540,6540,6540,0
|
|
20241016,191500,113944140,6540,6540,6540,6540,0
|
|
20241016,191400,113944140,6540,6540,6540,6540,0
|
|
20241016,191300,113944140,6540,6540,6540,6540,0
|
|
20241016,191200,113944140,6540,6540,6540,6540,0
|
|
20241016,191100,113944140,6540,6540,6540,6540,0
|
|
20241016,191000,113944140,6540,6540,6540,6540,0
|
|
20241016,190900,113944140,6540,6540,6540,6540,0
|
|
20241016,190800,113944140,6540,6540,6540,6540,0
|
|
20241016,190700,113944140,6540,6540,6540,6540,0
|
|
20241016,190600,113944140,6540,6540,6540,6540,0
|
|
20241016,190500,113944140,6540,6540,6540,6540,0
|
|
20241016,190400,113944140,6540,6540,6540,6540,0
|
|
20241016,190300,113944140,6540,6540,6540,6540,698
|
|
20241016,190200,113944140,6540,6540,6540,6540,0
|
|
20241016,190100,113944140,6540,6540,6540,6540,0
|
|
20241016,190000,113944140,6540,6540,6540,6540,0
|
|
20241016,185900,113944140,6540,6540,6540,6540,0
|
|
20241016,185800,113944140,6540,6540,6540,6540,0
|
|
20241016,185700,113944140,6540,6540,6540,6540,0
|
|
20241016,185600,113944140,6540,6540,6540,6540,0
|
|
20241016,185500,113944140,6540,6540,6540,6540,0
|
|
20241016,185400,113944140,6540,6540,6540,6540,0
|
|
20241016,185300,113944140,6540,6540,6540,6540,0
|
|
20241016,185200,113944140,6540,6540,6540,6540,0
|
|
20241016,185100,113944140,6540,6540,6540,6540,0
|
|
20241016,185000,113944140,6540,6540,6540,6540,0
|
|
20241016,184900,113944140,6540,6540,6540,6540,0
|
|
20241016,184800,113944140,6540,6540,6540,6540,0
|
|
20241016,184700,113944140,6540,6540,6540,6540,0
|
|
20241016,184600,113944140,6540,6540,6540,6540,0
|
|
20241016,184500,113944140,6540,6540,6540,6540,0
|
|
20241016,184400,113944140,6540,6540,6540,6540,0
|
|
20241016,184300,113944140,6540,6540,6540,6540,0
|
|
20241016,184200,113944140,6540,6540,6540,6540,0
|
|
20241016,184100,113944140,6540,6540,6540,6540,0
|
|
20241016,184000,113944140,6540,6540,6540,6540,0
|
|
20241016,183900,113944140,6540,6540,6540,6540,0
|
|
20241016,183800,113944140,6540,6540,6540,6540,0
|
|
20241016,183700,113944140,6540,6540,6540,6540,0
|
|
20241016,183600,113944140,6540,6540,6540,6540,0
|
|
20241016,183500,113944140,6540,6540,6540,6540,0
|
|
20241016,183400,113944140,6540,6540,6540,6540,0
|
|
20241016,183300,113944140,6540,6540,6540,6540,698
|
|
20241016,183200,113944140,6540,6540,6540,6540,0
|
|
20241016,183100,113944140,6540,6540,6540,6540,0
|
|
20241016,183000,113944140,6540,6540,6540,6540,0
|
|
20241016,182900,113944140,6540,6540,6540,6540,0
|
|
20241016,182800,113944140,6540,6540,6540,6540,0
|
|
20241016,182700,113944140,6540,6540,6540,6540,0
|
|
20241016,182600,113944140,6540,6540,6540,6540,0
|
|
20241016,182500,113944140,6540,6540,6540,6540,0
|
|
20241016,182400,113944140,6540,6540,6540,6540,0
|
|
20241016,182300,113944140,6540,6540,6540,6540,0
|
|
20241016,182200,113944140,6540,6540,6540,6540,0
|
|
20241016,182100,113944140,6540,6540,6540,6540,0
|
|
20241016,182000,113944140,6540,6540,6540,6540,0
|
|
20241016,181900,113944140,6540,6540,6540,6540,0
|
|
20241016,181800,113944140,6540,6540,6540,6540,0
|
|
20241016,181700,113944140,6540,6540,6540,6540,0
|
|
20241016,181600,113944140,6540,6540,6540,6540,0
|
|
20241016,181500,113944140,6540,6540,6540,6540,0
|
|
20241016,181400,113944140,6540,6540,6540,6540,0
|
|
20241016,181300,113944140,6540,6540,6540,6540,0
|
|
20241016,181200,113944140,6540,6540,6540,6540,0
|
|
20241016,181100,113944140,6540,6540,6540,6540,0
|
|
20241016,181000,113944140,6540,6540,6540,6540,0
|
|
20241016,180900,113944140,6540,6540,6540,6540,0
|
|
20241016,180800,113944140,6540,6540,6540,6540,0
|
|
20241016,180700,113944140,6540,6540,6540,6540,0
|
|
20241016,180600,113944140,6540,6540,6540,6540,0
|
|
20241016,180500,113944140,6540,6540,6540,6540,0
|
|
20241016,180400,113944140,6540,6540,6540,6540,0
|
|
20241016,180300,113944140,6540,6540,6540,6540,698
|
|
20241016,180200,113944140,6540,6540,6540,6540,0
|
|
20241016,180100,113944140,6540,6540,6540,6540,0
|
|
20241016,180000,113944140,6540,6540,6540,6540,0
|
|
20241016,175900,113944140,6540,6540,6540,6540,0
|
|
20241016,175800,113944140,6540,6540,6540,6540,0
|
|
20241016,175700,113944140,6540,6540,6540,6540,0
|
|
20241016,175600,113944140,6540,6540,6540,6540,0
|
|
20241016,175500,113944140,6540,6540,6540,6540,0
|
|
20241016,175400,113944140,6540,6540,6540,6540,0
|
|
20241016,175300,113944140,6540,6540,6540,6540,0
|
|
20241016,175200,113944140,6540,6540,6540,6540,0
|
|
20241016,175100,113944140,6540,6540,6540,6540,0
|
|
20241016,175000,113944140,6540,6540,6540,6540,0
|
|
20241016,174900,113944140,6540,6540,6540,6540,0
|
|
20241016,174800,113944140,6540,6540,6540,6540,0
|
|
20241016,174700,113944140,6540,6540,6540,6540,0
|
|
20241016,174600,113944140,6540,6540,6540,6540,0
|
|
20241016,174500,113944140,6540,6540,6540,6540,0
|
|
20241016,174400,113944140,6540,6540,6540,6540,0
|
|
20241016,174300,113944140,6540,6540,6540,6540,0
|
|
20241016,174200,113944140,6540,6540,6540,6540,0
|
|
20241016,174100,113944140,6540,6540,6540,6540,0
|
|
20241016,174000,113944140,6540,6540,6540,6540,0
|
|
20241016,173900,113944140,6540,6540,6540,6540,0
|
|
20241016,173800,113944140,6540,6540,6540,6540,0
|
|
20241016,173700,113944140,6540,6540,6540,6540,0
|
|
20241016,173600,113944140,6540,6540,6540,6540,0
|
|
20241016,173500,113944140,6540,6540,6540,6540,0
|
|
20241016,173400,113944140,6540,6540,6540,6540,0
|
|
20241016,173300,113944140,6540,6540,6540,6540,698
|
|
20241016,173200,113944140,6540,6540,6540,6540,0
|
|
20241016,173100,113944140,6540,6540,6540,6540,0
|
|
20241016,173000,113944140,6540,6540,6540,6540,0
|
|
20241016,172900,113944140,6540,6540,6540,6540,0
|
|
20241016,172800,113944140,6540,6540,6540,6540,0
|
|
20241016,172700,113944140,6540,6540,6540,6540,0
|
|
20241016,172600,113944140,6540,6540,6540,6540,0
|
|
20241016,172500,113944140,6540,6540,6540,6540,0
|
|
20241016,172400,113944140,6540,6540,6540,6540,0
|
|
20241016,172300,113944140,6540,6540,6540,6540,0
|
|
20241016,172200,113944140,6540,6540,6540,6540,0
|
|
20241016,172100,113944140,6540,6540,6540,6540,0
|
|
20241016,172000,113944140,6540,6540,6540,6540,0
|
|
20241016,171900,113944140,6540,6540,6540,6540,0
|
|
20241016,171800,113944140,6540,6540,6540,6540,0
|
|
20241016,171700,113944140,6540,6540,6540,6540,0
|
|
20241016,171600,113944140,6540,6540,6540,6540,0
|
|
20241016,171500,113944140,6540,6540,6540,6540,0
|
|
20241016,171400,113944140,6540,6540,6540,6540,0
|
|
20241016,171300,113944140,6540,6540,6540,6540,0
|
|
20241016,171200,113944140,6540,6540,6540,6540,0
|
|
20241016,171100,113944140,6540,6540,6540,6540,0
|
|
20241016,171000,113944140,6540,6540,6540,6540,0
|
|
20241016,170900,113944140,6540,6540,6540,6540,0
|
|
20241016,170800,113944140,6540,6540,6540,6540,0
|
|
20241016,170700,113944140,6540,6540,6540,6540,0
|
|
20241016,170600,113944140,6540,6540,6540,6540,0
|
|
20241016,170500,113944140,6540,6540,6540,6540,0
|
|
20241016,170400,113944140,6540,6540,6540,6540,0
|
|
20241016,170300,113944140,6540,6540,6540,6540,698
|
|
20241016,170200,113944140,6540,6540,6540,6540,0
|
|
20241016,170100,113944140,6540,6540,6540,6540,0
|
|
20241016,170000,113944140,6540,6540,6540,6540,0
|
|
20241016,165900,113944140,6540,6540,6540,6540,0
|
|
20241016,165800,113944140,6540,6540,6540,6540,0
|
|
20241016,165700,113944140,6540,6540,6540,6540,0
|
|
20241016,165600,113944140,6540,6540,6540,6540,0
|
|
20241016,165500,113944140,6540,6540,6540,6540,0
|
|
20241016,165400,113944140,6540,6540,6540,6540,0
|
|
20241016,165300,113944140,6540,6540,6540,6540,0
|
|
20241016,165200,113944140,6540,6540,6540,6540,0
|
|
20241016,165100,113944140,6540,6540,6540,6540,0
|
|
20241016,165000,113944140,6540,6540,6540,6540,0
|
|
20241016,164900,113944140,6540,6540,6540,6540,0
|
|
20241016,164800,113944140,6540,6540,6540,6540,0
|
|
20241016,164700,113944140,6540,6540,6540,6540,0
|
|
20241016,164600,113944140,6540,6540,6540,6540,0
|
|
20241016,164500,113944140,6540,6540,6540,6540,0
|
|
20241016,164400,113944140,6540,6540,6540,6540,0
|
|
20241016,164300,113944140,6540,6540,6540,6540,0
|
|
20241016,164200,113944140,6540,6540,6540,6540,0
|
|
20241016,164100,113944140,6540,6540,6540,6540,0
|
|
20241016,164000,113944140,6540,6540,6540,6540,0
|
|
20241016,163900,113944140,6540,6540,6540,6540,0
|
|
20241016,163800,113944140,6540,6540,6540,6540,0
|
|
20241016,163700,113944140,6540,6540,6540,6540,0
|
|
20241016,163600,113944140,6540,6540,6540,6540,0
|
|
20241016,163500,113944140,6540,6540,6540,6540,0
|
|
20241016,163400,113944140,6540,6540,6540,6540,0
|
|
20241016,163300,113944140,6540,6540,6540,6540,698
|
|
20241016,163200,113944140,6540,6540,6540,6540,0
|
|
20241016,163100,113944140,6540,6540,6540,6540,0
|
|
20241016,163000,113944140,6540,6540,6540,6540,0
|
|
20241016,162900,113944140,6540,6540,6540,6540,0
|
|
20241016,162800,113944140,6540,6540,6540,6540,0
|
|
20241016,162700,113944140,6540,6540,6540,6540,0
|
|
20241016,162600,113944140,6540,6540,6540,6540,0
|
|
20241016,162500,113944140,6540,6540,6540,6540,0
|
|
20241016,162400,113944140,6540,6540,6540,6540,0
|
|
20241016,162300,113944140,6540,6540,6540,6540,0
|
|
20241016,162200,113944140,6540,6540,6540,6540,0
|
|
20241016,162100,113944140,6540,6540,6540,6540,0
|
|
20241016,162000,113944140,6540,6540,6540,6540,0
|
|
20241016,161900,113944140,6540,6540,6540,6540,0
|
|
20241016,161800,113944140,6540,6540,6540,6540,0
|
|
20241016,161700,113944140,6540,6540,6540,6540,0
|
|
20241016,161600,113944140,6540,6540,6540,6540,0
|
|
20241016,161500,113944140,6540,6540,6540,6540,0
|
|
20241016,161400,113944140,6540,6540,6540,6540,0
|
|
20241016,161300,113944140,6540,6540,6540,6540,0
|
|
20241016,161200,113944140,6540,6540,6540,6540,0
|
|
20241016,161100,113944140,6540,6540,6540,6540,0
|
|
20241016,161000,113944140,6540,6540,6540,6540,0
|
|
20241016,160900,113944140,6540,6540,6540,6540,0
|
|
20241016,160800,113944140,6540,6540,6540,6540,0
|
|
20241016,160700,113944140,6540,6540,6540,6540,0
|
|
20241016,160600,113944140,6540,6540,6540,6540,0
|
|
20241016,160500,113944140,6540,6540,6540,6540,0
|
|
20241016,160400,113944140,6540,6540,6540,6540,0
|
|
20241016,160300,113944140,6540,6540,6540,6540,698
|
|
20241016,160200,113944140,6540,6540,6540,6540,0
|
|
20241016,160100,113944140,6540,6540,6540,6540,0
|
|
20241016,160000,113944140,6540,6540,6540,6540,0
|
|
20241016,155900,113944140,6540,6540,6540,6540,0
|
|
20241016,155800,113944140,6540,6540,6540,6540,0
|
|
20241016,155700,113944140,6540,6540,6540,6540,0
|
|
20241016,155600,113944140,6540,6540,6540,6540,0
|
|
20241016,155500,113944140,6540,6540,6540,6540,0
|
|
20241016,155400,113944140,6540,6540,6540,6540,0
|
|
20241016,155300,113944140,6540,6540,6540,6540,0
|
|
20241016,155200,113944140,6540,6540,6540,6540,0
|
|
20241016,155100,113944140,6540,6540,6540,6540,0
|
|
20241016,155000,113944140,6540,6540,6540,6540,0
|
|
20241016,154900,113944140,6540,6540,6540,6540,0
|
|
20241016,154800,113944140,6540,6540,6540,6540,0
|
|
20241016,154700,113944140,6540,6540,6540,6540,0
|
|
20241016,154600,113944140,6540,6540,6540,6540,0
|
|
20241016,154500,113944140,6540,6540,6540,6540,0
|
|
20241016,154400,113944140,6540,6540,6540,6540,0
|
|
20241016,154300,113944140,6540,6540,6540,6540,0
|
|
20241016,154200,113944140,6540,6540,6540,6540,0
|
|
20241016,154100,113944140,6540,6540,6540,6540,0
|
|
20241016,154000,113944140,6540,6540,6540,6540,0
|
|
20241016,153900,113944140,6540,6540,6540,6540,0
|
|
20241016,153800,113944140,6540,6540,6540,6540,0
|
|
20241016,153700,113944140,6540,6540,6540,6540,0
|
|
20241016,153600,113944140,6540,6540,6540,6540,0
|
|
20241016,153500,113944140,6540,6540,6540,6540,0
|
|
20241016,153400,113944140,6540,6540,6540,6540,0
|
|
20241016,153300,113944140,6540,6540,6540,6540,698
|
|
20241016,153200,113944140,6540,6540,6540,6540,0
|
|
20241016,153100,113944140,6540,6540,6540,6540,0
|
|
20241016,153000,113944140,6540,6540,6540,6540,698
|
|
20241016,152900,109379220,6550,6550,6550,6550,0
|
|
20241016,152800,109379220,6550,6550,6550,6550,0
|
|
20241016,152700,109379220,6550,6550,6550,6550,0
|
|
20241016,152600,109379220,6550,6550,6550,6550,0
|
|
20241016,152500,109379220,6550,6550,6550,6550,0
|
|
20241016,152400,109379220,6550,6550,6550,6550,0
|
|
20241016,152300,109379220,6550,6550,6550,6550,0
|
|
20241016,152200,109379220,6550,6550,6550,6550,0
|
|
20241016,152100,109379220,6550,6550,6550,6550,0
|
|
20241016,152000,109379220,6550,6550,6550,6550,0
|
|
20241016,151900,109379220,6550,6550,6550,6550,50
|
|
20241016,151800,109051720,6550,6550,6550,6550,1
|
|
20241016,151700,109045170,6540,6540,6540,6540,21
|
|
20241016,151600,108907830,6530,6530,6530,6530,0
|
|
20241016,151500,108907830,6530,6530,6530,6530,0
|
|
20241016,151400,108907830,6530,6530,6530,6530,0
|
|
20241016,151300,108907830,6530,6530,6530,6530,0
|
|
20241016,151200,108907830,6530,6530,6530,6530,0
|
|
20241016,151100,108907830,6530,6530,6530,6530,0
|
|
20241016,151000,108907830,6530,6530,6530,6530,0
|
|
20241016,150900,108907830,6530,6530,6530,6530,0
|
|
20241016,150800,108907830,6530,6530,6530,6530,0
|
|
20241016,150700,108907830,6530,6530,6530,6530,0
|
|
20241016,150600,108907830,6530,6530,6530,6530,0
|
|
20241016,150500,108907830,6530,6530,6530,6530,0
|
|
20241016,150400,108907830,6530,6530,6530,6530,0
|
|
20241016,150300,108907830,6530,6530,6530,6530,0
|
|
20241016,150200,108907830,6530,6530,6530,6530,0
|
|
20241016,150100,108907830,6530,6530,6530,6530,0
|
|
20241016,150000,108907830,6530,6530,6530,6530,0
|
|
20241016,145900,108907830,6530,6530,6530,6530,0
|
|
20241016,145800,108907830,6530,6530,6530,6530,0
|
|
20241016,145700,108907830,6530,6540,6540,6530,70
|
|
20241016,145600,108450660,6540,6540,6540,6540,0
|
|
20241016,145500,108450660,6540,6540,6540,6540,0
|
|
20241016,145400,108450660,6540,6540,6540,6540,1996
|
|
20241016,145300,95396820,6540,6540,6540,6540,1
|
|
20241016,145200,95390280,6540,6540,6540,6540,0
|
|
20241016,145100,95390280,6540,6540,6540,6540,0
|
|
20241016,145000,95390280,6540,6540,6540,6540,3
|
|
20241016,144900,95370660,6540,6540,6540,6540,0
|
|
20241016,144800,95370660,6540,6540,6540,6540,5
|
|
20241016,144700,95337960,6540,6540,6540,6540,4
|
|
20241016,144600,95311800,6540,6540,6540,6540,0
|
|
20241016,144500,95311800,6540,6540,6540,6540,0
|
|
20241016,144400,95311800,6540,6540,6540,6540,0
|
|
20241016,144300,95311800,6540,6540,6540,6540,0
|
|
20241016,144200,95311800,6540,6540,6540,6540,0
|
|
20241016,144100,95311800,6540,6540,6540,6540,0
|
|
20241016,144000,95311800,6540,6540,6540,6540,0
|
|
20241016,143900,95311800,6540,6540,6540,6540,0
|
|
20241016,143800,95311800,6540,6540,6540,6540,0
|
|
20241016,143700,95311800,6540,6540,6540,6540,0
|
|
20241016,143600,95311800,6540,6540,6540,6540,3
|
|
20241016,143500,95292180,6550,6550,6550,6550,0
|
|
20241016,143400,95292180,6550,6550,6550,6550,0
|
|
20241016,143300,95292180,6550,6550,6550,6550,0
|
|
20241016,143200,95292180,6550,6550,6550,6550,0
|
|
20241016,143100,95292180,6550,6550,6550,6550,0
|
|
20241016,143000,95292180,6550,6550,6550,6550,1
|
|
20241016,142900,95285630,6550,6550,6550,6550,2
|
|
20241016,142800,95272530,6550,6550,6550,6550,0
|
|
20241016,142700,95272530,6550,6550,6550,6550,0
|
|
20241016,142600,95272530,6550,6550,6550,6550,0
|
|
20241016,142500,95272530,6550,6550,6550,6550,0
|
|
20241016,142400,95272530,6550,6550,6550,6550,0
|
|
20241016,142300,95272530,6550,6550,6550,6550,0
|
|
20241016,142200,95272530,6550,6550,6550,6550,0
|
|
20241016,142100,95272530,6550,6550,6550,6550,0
|
|
20241016,142000,95272530,6550,6550,6550,6550,0
|
|
20241016,141900,95272530,6550,6550,6550,6550,0
|
|
20241016,141800,95272530,6550,6550,6550,6550,0
|
|
20241016,141700,95272530,6550,6550,6550,6550,0
|
|
20241016,141600,95272530,6550,6550,6550,6550,0
|
|
20241016,141500,95272530,6550,6550,6550,6550,0
|
|
20241016,141400,95272530,6550,6550,6550,6550,0
|
|
20241016,141300,95272530,6550,6550,6550,6550,0
|
|
20241016,141200,95272530,6550,6550,6550,6550,0
|
|
20241016,141100,95272530,6550,6550,6550,6550,0
|
|
20241016,141000,95272530,6550,6550,6550,6550,0
|
|
20241016,140900,95272530,6550,6550,6550,6550,0
|
|
20241016,140800,95272530,6550,6550,6550,6550,0
|
|
20241016,140700,95272530,6550,6550,6550,6550,0
|
|
20241016,140600,95272530,6550,6550,6550,6550,0
|
|
20241016,140500,95272530,6550,6550,6550,6550,0
|
|
20241016,140400,95272530,6550,6550,6550,6550,0
|
|
20241016,140300,95272530,6550,6550,6550,6550,0
|
|
20241016,140200,95272530,6550,6550,6550,6550,0
|
|
20241016,140100,95272530,6550,6550,6550,6550,10
|
|
20241016,140000,95207030,6560,6560,6560,6560,0
|
|
20241016,135900,95207030,6560,6560,6560,6560,0
|
|
20241016,135800,95207030,6560,6560,6560,6560,0
|
|
20241016,135700,95207030,6560,6560,6560,6560,0
|
|
20241016,135600,95207030,6560,6560,6560,6560,0
|
|
20241016,135500,95207030,6560,6560,6560,6560,0
|
|
20241016,135400,95207030,6560,6560,6560,6560,0
|
|
20241016,135300,95207030,6560,6560,6560,6560,0
|
|
20241016,135200,95207030,6560,6560,6560,6560,0
|
|
20241016,135100,95207030,6560,6560,6560,6560,560
|
|
20241016,135000,91533430,6570,6570,6570,6570,0
|
|
20241016,134900,91533430,6570,6570,6570,6570,0
|
|
20241016,134800,91533430,6570,6570,6570,6570,0
|
|
20241016,134700,91533430,6570,6570,6570,6570,0
|
|
20241016,134600,91533430,6570,6570,6570,6570,0
|
|
20241016,134500,91533430,6570,6570,6570,6570,0
|
|
20241016,134400,91533430,6570,6570,6570,6570,0
|
|
20241016,134300,91533430,6570,6570,6570,6570,0
|
|
20241016,134200,91533430,6570,6570,6570,6570,0
|
|
20241016,134100,91533430,6570,6570,6570,6570,0
|
|
20241016,134000,91533430,6570,6570,6570,6570,0
|
|
20241016,133900,91533430,6570,6570,6570,6570,0
|
|
20241016,133800,91533430,6570,6570,6570,6570,0
|
|
20241016,133700,91533430,6570,6570,6570,6570,0
|
|
20241016,133600,91533430,6570,6570,6570,6570,0
|
|
20241016,133500,91533430,6570,6570,6570,6570,0
|
|
20241016,133400,91533430,6570,6540,6570,6540,3
|
|
20241016,133300,91513780,6540,6540,6540,6540,0
|
|
20241016,133200,91513780,6540,6540,6540,6540,0
|
|
20241016,133100,91513780,6540,6540,6540,6540,0
|
|
20241016,133000,91513780,6540,6540,6540,6540,1
|
|
20241016,132900,91507240,6500,6500,6500,6500,0
|
|
20241016,132800,91507240,6500,6500,6500,6500,0
|
|
20241016,132700,91507240,6500,6500,6500,6500,0
|
|
20241016,132600,91507240,6500,6520,6520,6500,700
|
|
20241016,132500,86955650,6540,6540,6540,6540,0
|
|
20241016,132400,86955650,6540,6540,6540,6540,0
|
|
20241016,132300,86955650,6540,6540,6540,6540,0
|
|
20241016,132200,86955650,6540,6540,6540,6540,0
|
|
20241016,132100,86955650,6540,6540,6540,6540,0
|
|
20241016,132000,86955650,6540,6540,6540,6540,0
|
|
20241016,131900,86955650,6540,6540,6540,6540,0
|
|
20241016,131800,86955650,6540,6540,6540,6540,0
|
|
20241016,131700,86955650,6540,6540,6540,6540,0
|
|
20241016,131600,86955650,6540,6540,6540,6540,700
|
|
20241016,131500,82377650,6540,6540,6540,6540,1
|
|
20241016,131400,82371110,6520,6520,6520,6520,0
|
|
20241016,131300,82371110,6520,6520,6520,6520,0
|
|
20241016,131200,82371110,6520,6520,6520,6520,0
|
|
20241016,131100,82371110,6520,6520,6520,6520,0
|
|
20241016,131000,82371110,6520,6520,6520,6520,0
|
|
20241016,130900,82371110,6520,6520,6520,6520,0
|
|
20241016,130800,82371110,6520,6520,6520,6520,0
|
|
20241016,130700,82371110,6520,6520,6520,6520,17
|
|
20241016,130600,82260270,6520,6520,6520,6520,1
|
|
20241016,130500,82253750,6530,6530,6530,6530,0
|
|
20241016,130400,82253750,6530,6530,6530,6530,0
|
|
20241016,130300,82253750,6530,6530,6530,6530,0
|
|
20241016,130200,82253750,6530,6530,6530,6530,0
|
|
20241016,130100,82253750,6530,6540,6540,6530,211
|
|
20241016,130000,80875910,6530,6530,6530,6530,20
|
|
20241016,125900,80745310,6540,6540,6540,6540,0
|
|
20241016,125800,80745310,6540,6540,6540,6540,0
|
|
20241016,125700,80745310,6540,6540,6540,6540,0
|
|
20241016,125600,80745310,6540,6540,6540,6540,0
|
|
20241016,125500,80745310,6540,6540,6540,6540,0
|
|
20241016,125400,80745310,6540,6540,6540,6540,0
|
|
20241016,125300,80745310,6540,6530,6540,6530,204
|
|
20241016,125200,79413150,6530,6530,6530,6530,0
|
|
20241016,125100,79413150,6530,6530,6530,6530,0
|
|
20241016,125000,79413150,6530,6530,6530,6530,0
|
|
20241016,124900,79413150,6530,6530,6530,6530,0
|
|
20241016,124800,79413150,6530,6530,6530,6530,0
|
|
20241016,124700,79413150,6530,6530,6530,6530,0
|
|
20241016,124600,79413150,6530,6530,6530,6530,0
|
|
20241016,124500,79413150,6530,6530,6530,6530,0
|
|
20241016,124400,79413150,6530,6530,6530,6530,0
|
|
20241016,124300,79413150,6530,6530,6530,6530,0
|
|
20241016,124200,79413150,6530,6530,6530,6530,0
|
|
20241016,124100,79413150,6530,6530,6530,6530,0
|
|
20241016,124000,79413150,6530,6530,6530,6530,124
|
|
20241016,123900,78603430,6540,6540,6540,6540,0
|
|
20241016,123800,78603430,6540,6540,6540,6540,0
|
|
20241016,123700,78603430,6540,6540,6540,6540,2
|
|
20241016,123600,78590350,6540,6540,6540,6540,1
|
|
20241016,123500,78583810,6540,6540,6540,6540,0
|
|
20241016,123400,78583810,6540,6540,6540,6540,373
|
|
20241016,123300,76144390,6550,6550,6550,6550,0
|
|
20241016,123200,76144390,6550,6550,6550,6550,0
|
|
20241016,123100,76144390,6550,6550,6550,6550,0
|
|
20241016,123000,76144390,6550,6550,6550,6550,0
|
|
20241016,122900,76144390,6550,6550,6550,6550,0
|
|
20241016,122800,76144390,6550,6550,6550,6550,70
|
|
20241016,122700,75685890,6540,6540,6540,6540,746
|
|
20241016,122600,70807050,6530,6530,6530,6530,133
|
|
20241016,122500,69938560,6540,6540,6540,6540,0
|
|
20241016,122400,69938560,6540,6540,6540,6540,0
|
|
20241016,122300,69938560,6540,6540,6540,6540,0
|
|
20241016,122200,69938560,6540,6540,6540,6540,0
|
|
20241016,122100,69938560,6540,6540,6540,6540,1
|
|
20241016,122000,69932020,6530,6530,6530,6530,0
|
|
20241016,121900,69932020,6530,6530,6530,6530,107
|
|
20241016,121800,69233310,6510,6510,6510,6510,0
|
|
20241016,121700,69233310,6510,6510,6510,6510,0
|
|
20241016,121600,69233310,6510,6510,6510,6510,0
|
|
20241016,121500,69233310,6510,6510,6510,6510,0
|
|
20241016,121400,69233310,6510,6510,6510,6510,0
|
|
20241016,121300,69233310,6510,6510,6510,6510,0
|
|
20241016,121200,69233310,6510,6510,6510,6510,0
|
|
20241016,121100,69233310,6510,6510,6510,6510,0
|
|
20241016,121000,69233310,6510,6510,6510,6510,0
|
|
20241016,120900,69233310,6510,6510,6510,6510,151
|
|
20241016,120800,68250300,6520,6520,6520,6520,15
|
|
20241016,120700,68152500,6520,6520,6520,6520,0
|
|
20241016,120600,68152500,6520,6520,6520,6520,0
|
|
20241016,120500,68152500,6520,6520,6520,6520,0
|
|
20241016,120400,68152500,6520,6520,6520,6520,0
|
|
20241016,120300,68152500,6520,6520,6520,6520,0
|
|
20241016,120200,68152500,6520,6520,6520,6520,18
|
|
20241016,120100,68035140,6520,6520,6520,6520,0
|
|
20241016,120000,68035140,6520,6520,6520,6520,0
|
|
20241016,115900,68035140,6520,6520,6520,6520,0
|
|
20241016,115800,68035140,6520,6520,6520,6520,0
|
|
20241016,115700,68035140,6520,6520,6520,6520,0
|
|
20241016,115600,68035140,6520,6520,6520,6520,0
|
|
20241016,115500,68035140,6520,6520,6520,6520,0
|
|
20241016,115400,68035140,6520,6520,6520,6520,2
|
|
20241016,115300,68022100,6510,6510,6510,6510,0
|
|
20241016,115200,68022100,6510,6510,6510,6510,0
|
|
20241016,115100,68022100,6510,6510,6510,6510,0
|
|
20241016,115000,68022100,6510,6510,6510,6510,0
|
|
20241016,114900,68022100,6510,6510,6510,6510,0
|
|
20241016,114800,68022100,6510,6510,6510,6510,0
|
|
20241016,114700,68022100,6510,6510,6510,6510,0
|
|
20241016,114600,68022100,6510,6510,6510,6510,0
|
|
20241016,114500,68022100,6510,6510,6510,6510,0
|
|
20241016,114400,68022100,6510,6510,6510,6510,0
|
|
20241016,114300,68022100,6510,6510,6510,6510,0
|
|
20241016,114200,68022100,6510,6510,6510,6510,0
|
|
20241016,114100,68022100,6510,6510,6510,6510,0
|
|
20241016,114000,68022100,6510,6510,6510,6510,0
|
|
20241016,113900,68022100,6510,6540,6540,6510,22
|
|
20241016,113800,67878820,6540,6540,6540,6540,0
|
|
20241016,113700,67878820,6540,6540,6540,6540,0
|
|
20241016,113600,67878820,6540,6540,6540,6540,0
|
|
20241016,113500,67878820,6540,6540,6540,6540,0
|
|
20241016,113400,67878820,6540,6540,6540,6540,0
|
|
20241016,113300,67878820,6540,6540,6540,6540,0
|
|
20241016,113200,67878820,6540,6540,6540,6540,0
|
|
20241016,113100,67878820,6540,6540,6540,6540,0
|
|
20241016,113000,67878820,6540,6540,6540,6540,0
|
|
20241016,112900,67878820,6540,6540,6540,6540,0
|
|
20241016,112800,67878820,6540,6540,6540,6540,103
|
|
20241016,112700,67205200,6540,6540,6540,6540,0
|
|
20241016,112600,67205200,6540,6540,6540,6540,0
|
|
20241016,112500,67205200,6540,6540,6540,6540,0
|
|
20241016,112400,67205200,6540,6540,6540,6540,0
|
|
20241016,112300,67205200,6540,6540,6540,6540,45
|
|
20241016,112200,66910900,6530,6530,6530,6530,0
|
|
20241016,112100,66910900,6530,6530,6530,6530,0
|
|
20241016,112000,66910900,6530,6530,6530,6530,0
|
|
20241016,111900,66910900,6530,6530,6530,6530,0
|
|
20241016,111800,66910900,6530,6530,6530,6530,0
|
|
20241016,111700,66910900,6530,6530,6530,6530,0
|
|
20241016,111600,66910900,6530,6530,6530,6530,0
|
|
20241016,111500,66910900,6530,6530,6530,6530,0
|
|
20241016,111400,66910900,6530,6530,6530,6530,0
|
|
20241016,111300,66910900,6530,6530,6530,6530,0
|
|
20241016,111200,66910900,6530,6530,6530,6530,200
|
|
20241016,111100,65604900,6500,6500,6500,6500,0
|
|
20241016,111000,65604900,6500,6500,6500,6500,0
|
|
20241016,110900,65604900,6500,6500,6500,6500,0
|
|
20241016,110800,65604900,6500,6500,6500,6500,0
|
|
20241016,110700,65604900,6500,6500,6500,6500,0
|
|
20241016,110600,65604900,6500,6500,6500,6500,0
|
|
20241016,110500,65604900,6500,6500,6500,6500,1
|
|
20241016,110400,65598400,6500,6500,6500,6500,0
|
|
20241016,110300,65598400,6500,6500,6500,6500,0
|
|
20241016,110200,65598400,6500,6500,6500,6500,0
|
|
20241016,110100,65598400,6500,6500,6500,6500,0
|
|
20241016,110000,65598400,6500,6500,6500,6500,0
|
|
20241016,105900,65598400,6500,6500,6500,6500,1
|
|
20241016,105800,65591900,6490,6490,6490,6490,2
|
|
20241016,105700,65578920,6490,6490,6490,6490,100
|
|
20241016,105600,64929920,6490,6490,6490,6490,0
|
|
20241016,105500,64929920,6490,6490,6490,6490,0
|
|
20241016,105400,64929920,6490,6490,6490,6490,0
|
|
20241016,105300,64929920,6490,6500,6500,6490,492
|
|
20241016,105200,61733300,6550,6550,6550,6550,0
|
|
20241016,105100,61733300,6550,6550,6550,6550,0
|
|
20241016,105000,61733300,6550,6550,6550,6550,0
|
|
20241016,104900,61733300,6550,6550,6550,6550,0
|
|
20241016,104800,61733300,6550,6550,6550,6550,0
|
|
20241016,104700,61733300,6550,6550,6550,6550,0
|
|
20241016,104600,61733300,6550,6550,6550,6550,1
|
|
20241016,104500,61726750,6500,6500,6500,6500,0
|
|
20241016,104400,61726750,6500,6500,6500,6500,0
|
|
20241016,104300,61726750,6500,6500,6500,6500,0
|
|
20241016,104200,61726750,6500,6500,6500,6500,0
|
|
20241016,104100,61726750,6500,6500,6500,6500,1000
|
|
20241016,104000,55226750,6500,6500,6500,6500,0
|
|
20241016,103900,55226750,6500,6500,6500,6500,0
|
|
20241016,103800,55226750,6500,6500,6500,6500,0
|
|
20241016,103700,55226750,6500,6500,6500,6500,10
|
|
20241016,103600,55161750,6550,6550,6550,6550,0
|
|
20241016,103500,55161750,6550,6550,6550,6550,0
|
|
20241016,103400,55161750,6550,6550,6550,6550,0
|
|
20241016,103300,55161750,6550,6550,6550,6550,0
|
|
20241016,103200,55161750,6550,6550,6550,6550,0
|
|
20241016,103100,55161750,6550,6550,6550,6550,0
|
|
20241016,103000,55161750,6550,6550,6550,6550,0
|
|
20241016,102900,55161750,6550,6550,6550,6550,1
|
|
20241016,102800,55155200,6550,6550,6550,6550,0
|
|
20241016,102700,55155200,6550,6550,6550,6550,0
|
|
20241016,102600,55155200,6550,6550,6550,6550,11
|
|
20241016,102500,55083150,6500,6510,6510,6500,500
|
|
20241016,102400,51832950,6500,6500,6500,6500,0
|
|
20241016,102300,51832950,6500,6500,6500,6500,0
|
|
20241016,102200,51832950,6500,6500,6500,6500,0
|
|
20241016,102100,51832950,6500,6540,6540,6500,950
|
|
20241016,102000,45639150,6550,6550,6550,6550,0
|
|
20241016,101900,45639150,6550,6550,6550,6550,0
|
|
20241016,101800,45639150,6550,6550,6550,6550,1
|
|
20241016,101700,45632600,6540,6540,6540,6540,0
|
|
20241016,101600,45632600,6540,6540,6540,6540,0
|
|
20241016,101500,45632600,6540,6540,6540,6540,0
|
|
20241016,101400,45632600,6540,6540,6540,6540,0
|
|
20241016,101300,45632600,6540,6540,6540,6540,0
|
|
20241016,101200,45632600,6540,6570,6570,6540,19
|
|
20241016,101100,45508220,6570,6570,6570,6570,1
|
|
20241016,101000,45501650,6570,6570,6570,6570,0
|
|
20241016,100900,45501650,6570,6570,6570,6570,0
|
|
20241016,100800,45501650,6570,6570,6570,6570,0
|
|
20241016,100700,45501650,6570,6570,6570,6570,0
|
|
20241016,100600,45501650,6570,6570,6570,6570,1
|
|
20241016,100500,45495080,6560,6560,6560,6560,0
|
|
20241016,100400,45495080,6560,6560,6560,6560,5
|
|
20241016,100300,45462280,6560,6560,6560,6560,0
|
|
20241016,100200,45462280,6560,6560,6560,6560,1
|
|
20241016,100100,45455720,6530,6530,6530,6530,955
|
|
20241016,100000,39219570,6570,6570,6570,6570,0
|
|
20241016,095900,39219570,6570,6570,6570,6570,0
|
|
20241016,095800,39219570,6570,6570,6570,6570,0
|
|
20241016,095700,39219570,6570,6570,6570,6570,0
|
|
20241016,095600,39219570,6570,6570,6570,6570,2
|
|
20241016,095500,39206430,6570,6570,6570,6570,25
|
|
20241016,095400,39042180,6540,6540,6540,6540,0
|
|
20241016,095300,39042180,6540,6540,6540,6540,3
|
|
20241016,095200,39022560,6580,6580,6580,6580,0
|
|
20241016,095100,39022560,6580,6580,6580,6580,0
|
|
20241016,095000,39022560,6580,6580,6580,6580,0
|
|
20241016,094900,39022560,6580,6580,6580,6580,0
|
|
20241016,094800,39022560,6580,6580,6580,6580,0
|
|
20241016,094700,39022560,6580,6580,6580,6580,1
|
|
20241016,094600,39015980,6580,6580,6580,6580,20
|
|
20241016,094500,38884380,6580,6580,6580,6580,0
|
|
20241016,094400,38884380,6580,6580,6580,6580,0
|
|
20241016,094300,38884380,6580,6580,6580,6580,2
|
|
20241016,094200,38871220,6580,6580,6580,6580,0
|
|
20241016,094100,38871220,6580,6580,6580,6580,20
|
|
20241016,094000,38739620,6540,6540,6540,6540,0
|
|
20241016,093900,38739620,6540,6540,6540,6540,154
|
|
20241016,093800,37732460,6500,6500,6500,6500,0
|
|
20241016,093700,37732460,6500,6500,6500,6500,0
|
|
20241016,093600,37732460,6500,6500,6500,6500,0
|
|
20241016,093500,37732460,6500,6500,6500,6500,0
|
|
20241016,093400,37732460,6500,6500,6500,6500,0
|
|
20241016,093300,37732460,6500,6500,6500,6500,0
|
|
20241016,093200,37732460,6500,6500,6500,6500,0
|
|
20241016,093100,37732460,6500,6500,6500,6500,0
|
|
20241016,093000,37732460,6500,6500,6500,6500,0
|
|
20241016,092900,37732460,6500,6500,6500,6500,0
|
|
20241016,092800,37732460,6500,6520,6520,6500,2800
|
|
20241016,092700,19527070,6520,6520,6520,6520,58
|
|
20241016,092600,19148910,6510,6510,6510,6510,0
|
|
20241016,092500,19148910,6510,6510,6510,6510,0
|
|
20241016,092400,19148910,6510,6560,6560,6510,300
|
|
20241016,092300,17195860,6560,6560,6560,6560,0
|
|
20241016,092200,17195860,6560,6560,6560,6560,3
|
|
20241016,092100,17176180,6560,6560,6560,6560,0
|
|
20241016,092000,17176180,6560,6560,6560,6560,0
|
|
20241016,091900,17176180,6560,6550,6560,6550,190
|
|
20241016,091800,15931300,6500,6500,6500,6500,0
|
|
20241016,091700,15931300,6500,6520,6520,6500,444
|
|
20241016,091600,13039150,6520,6520,6520,6520,0
|
|
20241016,091500,13039150,6520,6530,6530,6520,74
|
|
20241016,091400,12556160,6510,6510,6510,6510,0
|
|
20241016,091300,12556160,6510,6510,6510,6510,0
|
|
20241016,091200,12556160,6510,6510,6510,6510,0
|
|
20241016,091100,12556160,6510,6510,6510,6510,0
|
|
20241016,091000,12556160,6510,6510,6510,6510,60
|
|
20241016,090900,12165560,6510,6520,6520,6510,500
|
|
20241016,090800,8908750,6530,6530,6530,6530,30
|
|
20241016,090700,8712850,6530,6530,6530,6530,0
|
|
20241016,090600,8712850,6530,6530,6530,6530,100
|
|
20241016,090500,8059850,6520,6520,6520,6520,0
|
|
20241016,090400,8059850,6520,6520,6520,6520,0
|
|
20241016,090300,8059850,6520,6520,6520,6520,0
|
|
20241016,090200,8059850,6520,6580,6580,6520,185
|
|
20241016,090100,6851510,6520,6520,6520,6520,0
|
|
20241016,090000,6851510,6520,6600,6610,6520,1039
|