669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,200600,308183910,6380,6380,6380,6380,985
|
|
20241022,200500,308183910,6380,6380,6380,6380,0
|
|
20241022,200400,308183910,6380,6380,6380,6380,0
|
|
20241022,200300,308183910,6380,6380,6380,6380,0
|
|
20241022,200200,308183910,6380,6380,6380,6380,0
|
|
20241022,200100,308183910,6380,6380,6380,6380,0
|
|
20241022,200000,308183910,6380,6380,6380,6380,0
|
|
20241022,195900,308183910,6380,6380,6380,6380,0
|
|
20241022,195800,308183910,6380,6380,6380,6380,0
|
|
20241022,195700,308183910,6380,6380,6380,6380,0
|
|
20241022,195600,308183910,6380,6380,6380,6380,0
|
|
20241022,195500,308183910,6380,6380,6380,6380,0
|
|
20241022,195400,308183910,6380,6380,6380,6380,0
|
|
20241022,195300,308183910,6380,6380,6380,6380,0
|
|
20241022,195200,308183910,6380,6380,6380,6380,0
|
|
20241022,195100,308183910,6380,6380,6380,6380,0
|
|
20241022,195000,308183910,6380,6380,6380,6380,0
|
|
20241022,194900,308183910,6380,6380,6380,6380,0
|
|
20241022,194800,308183910,6380,6380,6380,6380,0
|
|
20241022,194700,308183910,6380,6380,6380,6380,0
|
|
20241022,194600,308183910,6380,6380,6380,6380,0
|
|
20241022,194500,308183910,6380,6380,6380,6380,0
|
|
20241022,194400,308183910,6380,6380,6380,6380,0
|
|
20241022,194300,308183910,6380,6380,6380,6380,0
|
|
20241022,194200,308183910,6380,6380,6380,6380,0
|
|
20241022,194100,308183910,6380,6380,6380,6380,0
|
|
20241022,194000,308183910,6380,6380,6380,6380,0
|
|
20241022,193900,308183910,6380,6380,6380,6380,0
|
|
20241022,193800,308183910,6380,6380,6380,6380,0
|
|
20241022,193700,308183910,6380,6380,6380,6380,0
|
|
20241022,193600,308183910,6380,6380,6380,6380,985
|
|
20241022,193500,308183910,6380,6380,6380,6380,0
|
|
20241022,193400,308183910,6380,6380,6380,6380,0
|
|
20241022,193300,308183910,6380,6380,6380,6380,0
|
|
20241022,193200,308183910,6380,6380,6380,6380,0
|
|
20241022,193100,308183910,6380,6380,6380,6380,0
|
|
20241022,193000,308183910,6380,6380,6380,6380,0
|
|
20241022,192900,308183910,6380,6380,6380,6380,0
|
|
20241022,192800,308183910,6380,6380,6380,6380,0
|
|
20241022,192700,308183910,6380,6380,6380,6380,0
|
|
20241022,192600,308183910,6380,6380,6380,6380,0
|
|
20241022,192500,308183910,6380,6380,6380,6380,0
|
|
20241022,192400,308183910,6380,6380,6380,6380,0
|
|
20241022,192300,308183910,6380,6380,6380,6380,0
|
|
20241022,192200,308183910,6380,6380,6380,6380,0
|
|
20241022,192100,308183910,6380,6380,6380,6380,0
|
|
20241022,192000,308183910,6380,6380,6380,6380,0
|
|
20241022,191900,308183910,6380,6380,6380,6380,0
|
|
20241022,191800,308183910,6380,6380,6380,6380,0
|
|
20241022,191700,308183910,6380,6380,6380,6380,0
|
|
20241022,191600,308183910,6380,6380,6380,6380,0
|
|
20241022,191500,308183910,6380,6380,6380,6380,0
|
|
20241022,191400,308183910,6380,6380,6380,6380,0
|
|
20241022,191300,308183910,6380,6380,6380,6380,0
|
|
20241022,191200,308183910,6380,6380,6380,6380,0
|
|
20241022,191100,308183910,6380,6380,6380,6380,0
|
|
20241022,191000,308183910,6380,6380,6380,6380,0
|
|
20241022,190900,308183910,6380,6380,6380,6380,0
|
|
20241022,190800,308183910,6380,6380,6380,6380,0
|
|
20241022,190700,308183910,6380,6380,6380,6380,0
|
|
20241022,190600,308183910,6380,6380,6380,6380,985
|
|
20241022,190500,308183910,6380,6380,6380,6380,0
|
|
20241022,190400,308183910,6380,6380,6380,6380,0
|
|
20241022,190300,308183910,6380,6380,6380,6380,0
|
|
20241022,190200,308183910,6380,6380,6380,6380,0
|
|
20241022,190100,308183910,6380,6380,6380,6380,0
|
|
20241022,190000,308183910,6380,6380,6380,6380,0
|
|
20241022,185900,308183910,6380,6380,6380,6380,0
|
|
20241022,185800,308183910,6380,6380,6380,6380,0
|
|
20241022,185700,308183910,6380,6380,6380,6380,0
|
|
20241022,185600,308183910,6380,6380,6380,6380,0
|
|
20241022,185500,308183910,6380,6380,6380,6380,0
|
|
20241022,185400,308183910,6380,6380,6380,6380,0
|
|
20241022,185300,308183910,6380,6380,6380,6380,0
|
|
20241022,185200,308183910,6380,6380,6380,6380,0
|
|
20241022,185100,308183910,6380,6380,6380,6380,0
|
|
20241022,185000,308183910,6380,6380,6380,6380,0
|
|
20241022,184900,308183910,6380,6380,6380,6380,0
|
|
20241022,184800,308183910,6380,6380,6380,6380,0
|
|
20241022,184700,308183910,6380,6380,6380,6380,0
|
|
20241022,184600,308183910,6380,6380,6380,6380,0
|
|
20241022,184500,308183910,6380,6380,6380,6380,0
|
|
20241022,184400,308183910,6380,6380,6380,6380,0
|
|
20241022,184300,308183910,6380,6380,6380,6380,0
|
|
20241022,184200,308183910,6380,6380,6380,6380,0
|
|
20241022,184100,308183910,6380,6380,6380,6380,0
|
|
20241022,184000,308183910,6380,6380,6380,6380,0
|
|
20241022,183900,308183910,6380,6380,6380,6380,0
|
|
20241022,183800,308183910,6380,6380,6380,6380,0
|
|
20241022,183700,308183910,6380,6380,6380,6380,0
|
|
20241022,183600,308183910,6380,6380,6380,6380,985
|
|
20241022,183500,308183910,6380,6380,6380,6380,0
|
|
20241022,183400,308183910,6380,6380,6380,6380,0
|
|
20241022,183300,308183910,6380,6380,6380,6380,0
|
|
20241022,183200,308183910,6380,6380,6380,6380,0
|
|
20241022,183100,308183910,6380,6380,6380,6380,0
|
|
20241022,183000,308183910,6380,6380,6380,6380,0
|
|
20241022,182900,308183910,6380,6380,6380,6380,0
|
|
20241022,182800,308183910,6380,6380,6380,6380,0
|
|
20241022,182700,308183910,6380,6380,6380,6380,0
|
|
20241022,182600,308183910,6380,6380,6380,6380,0
|
|
20241022,182500,308183910,6380,6380,6380,6380,0
|
|
20241022,182400,308183910,6380,6380,6380,6380,0
|
|
20241022,182300,308183910,6380,6380,6380,6380,0
|
|
20241022,182200,308183910,6380,6380,6380,6380,0
|
|
20241022,182100,308183910,6380,6380,6380,6380,0
|
|
20241022,182000,308183910,6380,6380,6380,6380,0
|
|
20241022,181900,308183910,6380,6380,6380,6380,0
|
|
20241022,181800,308183910,6380,6380,6380,6380,0
|
|
20241022,181700,308183910,6380,6380,6380,6380,0
|
|
20241022,181600,308183910,6380,6380,6380,6380,0
|
|
20241022,181500,308183910,6380,6380,6380,6380,0
|
|
20241022,181400,308183910,6380,6380,6380,6380,0
|
|
20241022,181300,308183910,6380,6380,6380,6380,0
|
|
20241022,181200,308183910,6380,6380,6380,6380,0
|
|
20241022,181100,308183910,6380,6380,6380,6380,0
|
|
20241022,181000,308183910,6380,6380,6380,6380,0
|
|
20241022,180900,308183910,6380,6380,6380,6380,0
|
|
20241022,180800,308183910,6380,6380,6380,6380,0
|
|
20241022,180700,308183910,6380,6380,6380,6380,0
|
|
20241022,180600,308183910,6380,6380,6380,6380,985
|
|
20241022,180500,308183910,6380,6380,6380,6380,0
|
|
20241022,180400,308183910,6380,6380,6380,6380,0
|
|
20241022,180300,308183910,6380,6380,6380,6380,0
|
|
20241022,180200,308183910,6380,6380,6380,6380,0
|
|
20241022,180100,308183910,6380,6380,6380,6380,0
|
|
20241022,180000,308183910,6380,6380,6380,6380,0
|
|
20241022,175900,308183910,6380,6380,6380,6380,0
|
|
20241022,175800,308183910,6380,6380,6380,6380,0
|
|
20241022,175700,308183910,6380,6380,6380,6380,0
|
|
20241022,175600,308183910,6380,6380,6380,6380,0
|
|
20241022,175500,308183910,6380,6380,6380,6380,0
|
|
20241022,175400,308183910,6380,6380,6380,6380,0
|
|
20241022,175300,308183910,6380,6380,6380,6380,0
|
|
20241022,175200,308183910,6380,6380,6380,6380,0
|
|
20241022,175100,308183910,6380,6380,6380,6380,0
|
|
20241022,175000,308183910,6380,6380,6380,6380,0
|
|
20241022,174900,308183910,6380,6380,6380,6380,0
|
|
20241022,174800,308183910,6380,6380,6380,6380,0
|
|
20241022,174700,308183910,6380,6380,6380,6380,0
|
|
20241022,174600,308183910,6380,6380,6380,6380,0
|
|
20241022,174500,308183910,6380,6380,6380,6380,0
|
|
20241022,174400,308183910,6380,6380,6380,6380,0
|
|
20241022,174300,308183910,6380,6380,6380,6380,0
|
|
20241022,174200,308183910,6380,6380,6380,6380,0
|
|
20241022,174100,308183910,6380,6380,6380,6380,0
|
|
20241022,174000,308183910,6380,6380,6380,6380,0
|
|
20241022,173900,308183910,6380,6380,6380,6380,0
|
|
20241022,173800,308183910,6380,6380,6380,6380,0
|
|
20241022,173700,308183910,6380,6380,6380,6380,0
|
|
20241022,173600,308183910,6380,6380,6380,6380,985
|
|
20241022,173500,308183910,6380,6380,6380,6380,0
|
|
20241022,173400,308183910,6380,6380,6380,6380,0
|
|
20241022,173300,308183910,6380,6380,6380,6380,0
|
|
20241022,173200,308183910,6380,6380,6380,6380,0
|
|
20241022,173100,308183910,6380,6380,6380,6380,0
|
|
20241022,173000,308183910,6380,6380,6380,6380,0
|
|
20241022,172900,308183910,6380,6380,6380,6380,0
|
|
20241022,172800,308183910,6380,6380,6380,6380,0
|
|
20241022,172700,308183910,6380,6380,6380,6380,0
|
|
20241022,172600,308183910,6380,6380,6380,6380,0
|
|
20241022,172500,308183910,6380,6380,6380,6380,0
|
|
20241022,172400,308183910,6380,6380,6380,6380,0
|
|
20241022,172300,308183910,6380,6380,6380,6380,0
|
|
20241022,172200,308183910,6380,6380,6380,6380,0
|
|
20241022,172100,308183910,6380,6380,6380,6380,0
|
|
20241022,172000,308183910,6380,6380,6380,6380,0
|
|
20241022,171900,308183910,6380,6380,6380,6380,0
|
|
20241022,171800,308183910,6380,6380,6380,6380,0
|
|
20241022,171700,308183910,6380,6380,6380,6380,0
|
|
20241022,171600,308183910,6380,6380,6380,6380,0
|
|
20241022,171500,308183910,6380,6380,6380,6380,0
|
|
20241022,171400,308183910,6380,6380,6380,6380,0
|
|
20241022,171300,308183910,6380,6380,6380,6380,0
|
|
20241022,171200,308183910,6380,6380,6380,6380,0
|
|
20241022,171100,308183910,6380,6380,6380,6380,0
|
|
20241022,171000,308183910,6380,6380,6380,6380,0
|
|
20241022,170900,308183910,6380,6380,6380,6380,0
|
|
20241022,170800,308183910,6380,6380,6380,6380,0
|
|
20241022,170700,308183910,6380,6380,6380,6380,0
|
|
20241022,170600,308183910,6380,6380,6380,6380,985
|
|
20241022,170500,308183910,6380,6380,6380,6380,0
|
|
20241022,170400,308183910,6380,6380,6380,6380,0
|
|
20241022,170300,308183910,6380,6380,6380,6380,0
|
|
20241022,170200,308183910,6380,6380,6380,6380,0
|
|
20241022,170100,308183910,6380,6380,6380,6380,0
|
|
20241022,170000,308183910,6380,6380,6380,6380,0
|
|
20241022,165900,308183910,6380,6380,6380,6380,0
|
|
20241022,165800,308183910,6380,6380,6380,6380,0
|
|
20241022,165700,308183910,6380,6380,6380,6380,0
|
|
20241022,165600,308183910,6380,6380,6380,6380,0
|
|
20241022,165500,308183910,6380,6380,6380,6380,0
|
|
20241022,165400,308183910,6380,6380,6380,6380,0
|
|
20241022,165300,308183910,6380,6380,6380,6380,0
|
|
20241022,165200,308183910,6380,6380,6380,6380,0
|
|
20241022,165100,308183910,6380,6380,6380,6380,0
|
|
20241022,165000,308183910,6380,6380,6380,6380,0
|
|
20241022,164900,308183910,6380,6380,6380,6380,0
|
|
20241022,164800,308183910,6380,6380,6380,6380,0
|
|
20241022,164700,308183910,6380,6380,6380,6380,0
|
|
20241022,164600,308183910,6380,6380,6380,6380,0
|
|
20241022,164500,308183910,6380,6380,6380,6380,0
|
|
20241022,164400,308183910,6380,6380,6380,6380,0
|
|
20241022,164300,308183910,6380,6380,6380,6380,0
|
|
20241022,164200,308183910,6380,6380,6380,6380,0
|
|
20241022,164100,308183910,6380,6380,6380,6380,0
|
|
20241022,164000,308183910,6380,6380,6380,6380,0
|
|
20241022,163900,308183910,6380,6380,6380,6380,0
|
|
20241022,163800,308183910,6380,6380,6380,6380,0
|
|
20241022,163700,308183910,6380,6380,6380,6380,0
|
|
20241022,163600,308183910,6380,6380,6380,6380,985
|
|
20241022,163500,308183910,6380,6380,6380,6380,0
|
|
20241022,163400,308183910,6380,6380,6380,6380,0
|
|
20241022,163300,308183910,6380,6380,6380,6380,0
|
|
20241022,163200,308183910,6380,6380,6380,6380,0
|
|
20241022,163100,308183910,6380,6380,6380,6380,0
|
|
20241022,163000,308183910,6380,6380,6380,6380,0
|
|
20241022,162900,308183910,6380,6380,6380,6380,0
|
|
20241022,162800,308183910,6380,6380,6380,6380,0
|
|
20241022,162700,308183910,6380,6380,6380,6380,0
|
|
20241022,162600,308183910,6380,6380,6380,6380,0
|
|
20241022,162500,308183910,6380,6380,6380,6380,0
|
|
20241022,162400,308183910,6380,6380,6380,6380,0
|
|
20241022,162300,308183910,6380,6380,6380,6380,0
|
|
20241022,162200,308183910,6380,6380,6380,6380,0
|
|
20241022,162100,308183910,6380,6380,6380,6380,0
|
|
20241022,162000,308183910,6380,6380,6380,6380,0
|
|
20241022,161900,308183910,6380,6380,6380,6380,0
|
|
20241022,161800,308183910,6380,6380,6380,6380,0
|
|
20241022,161700,308183910,6380,6380,6380,6380,0
|
|
20241022,161600,308183910,6380,6380,6380,6380,0
|
|
20241022,161500,308183910,6380,6380,6380,6380,0
|
|
20241022,161400,308183910,6380,6380,6380,6380,0
|
|
20241022,161300,308183910,6380,6380,6380,6380,0
|
|
20241022,161200,308183910,6380,6380,6380,6380,0
|
|
20241022,161100,308183910,6380,6380,6380,6380,0
|
|
20241022,161000,308183910,6380,6380,6380,6380,0
|
|
20241022,160900,308183910,6380,6380,6380,6380,0
|
|
20241022,160800,308183910,6380,6380,6380,6380,0
|
|
20241022,160700,308183910,6380,6380,6380,6380,0
|
|
20241022,160600,308183910,6380,6380,6380,6380,985
|
|
20241022,160500,308183910,6380,6380,6380,6380,0
|
|
20241022,160400,308183910,6380,6380,6380,6380,0
|
|
20241022,160300,308183910,6380,6380,6380,6380,0
|
|
20241022,160200,308183910,6380,6380,6380,6380,0
|
|
20241022,160100,308183910,6380,6380,6380,6380,0
|
|
20241022,160000,308183910,6380,6380,6380,6380,0
|
|
20241022,155900,308183910,6380,6380,6380,6380,0
|
|
20241022,155800,308183910,6380,6380,6380,6380,0
|
|
20241022,155700,308183910,6380,6380,6380,6380,0
|
|
20241022,155600,308183910,6380,6380,6380,6380,0
|
|
20241022,155500,308183910,6380,6380,6380,6380,0
|
|
20241022,155400,308183910,6380,6380,6380,6380,0
|
|
20241022,155300,308183910,6380,6380,6380,6380,0
|
|
20241022,155200,308183910,6380,6380,6380,6380,0
|
|
20241022,155100,308183910,6380,6380,6380,6380,0
|
|
20241022,155000,308183910,6380,6380,6380,6380,0
|
|
20241022,154900,308183910,6380,6380,6380,6380,0
|
|
20241022,154800,308183910,6380,6380,6380,6380,0
|
|
20241022,154700,308183910,6380,6380,6380,6380,0
|
|
20241022,154600,308183910,6380,6380,6380,6380,0
|
|
20241022,154500,308183910,6380,6380,6380,6380,0
|
|
20241022,154400,308183910,6380,6380,6380,6380,0
|
|
20241022,154300,308183910,6380,6380,6380,6380,0
|
|
20241022,154200,308183910,6380,6380,6380,6380,0
|
|
20241022,154100,308183910,6380,6380,6380,6380,0
|
|
20241022,154000,308183910,6380,6380,6380,6380,0
|
|
20241022,153900,308183910,6380,6380,6380,6380,0
|
|
20241022,153800,308183910,6380,6380,6380,6380,0
|
|
20241022,153700,308183910,6380,6380,6380,6380,0
|
|
20241022,153600,308183910,6380,6380,6380,6380,985
|
|
20241022,153500,308183910,6380,6380,6380,6380,0
|
|
20241022,153400,308183910,6380,6380,6380,6380,0
|
|
20241022,153300,308183910,6380,6380,6380,6380,0
|
|
20241022,153200,308183910,6380,6380,6380,6380,0
|
|
20241022,153100,308183910,6380,6380,6380,6380,0
|
|
20241022,153000,308183910,6380,6380,6380,6380,985
|
|
20241022,152900,301899610,6390,6390,6390,6390,0
|
|
20241022,152800,301899610,6390,6390,6390,6390,0
|
|
20241022,152700,301899610,6390,6390,6390,6390,0
|
|
20241022,152600,301899610,6390,6390,6390,6390,0
|
|
20241022,152500,301899610,6390,6390,6390,6390,0
|
|
20241022,152400,301899610,6390,6390,6390,6390,0
|
|
20241022,152300,301899610,6390,6390,6390,6390,0
|
|
20241022,152200,301899610,6390,6390,6390,6390,0
|
|
20241022,152100,301899610,6390,6390,6390,6390,0
|
|
20241022,152000,301899610,6390,6390,6390,6390,0
|
|
20241022,151900,301899610,6390,6350,6390,6340,299
|
|
20241022,151800,300002620,6370,6370,6370,6370,0
|
|
20241022,151700,300002620,6370,6370,6370,6370,0
|
|
20241022,151600,300002620,6370,6370,6370,6370,0
|
|
20241022,151500,300002620,6370,6370,6370,6370,0
|
|
20241022,151400,300002620,6370,6370,6370,6370,0
|
|
20241022,151300,300002620,6370,6370,6370,6370,2
|
|
20241022,151200,299989880,6360,6360,6360,6360,0
|
|
20241022,151100,299989880,6360,6360,6360,6360,0
|
|
20241022,151000,299989880,6360,6360,6360,6360,0
|
|
20241022,150900,299989880,6360,6360,6360,6360,9
|
|
20241022,150800,299932640,6360,6360,6360,6360,1
|
|
20241022,150700,299926280,6360,6360,6360,6360,0
|
|
20241022,150600,299926280,6360,6360,6360,6360,0
|
|
20241022,150500,299926280,6360,6360,6360,6360,0
|
|
20241022,150400,299926280,6360,6360,6360,6360,0
|
|
20241022,150300,299926280,6360,6360,6360,6360,0
|
|
20241022,150200,299926280,6360,6360,6360,6360,0
|
|
20241022,150100,299926280,6360,6360,6360,6360,0
|
|
20241022,150000,299926280,6360,6360,6360,6360,0
|
|
20241022,145900,299926280,6360,6360,6360,6360,0
|
|
20241022,145800,299926280,6360,6360,6360,6360,0
|
|
20241022,145700,299926280,6360,6360,6360,6360,0
|
|
20241022,145600,299926280,6360,6360,6360,6360,0
|
|
20241022,145500,299926280,6360,6360,6360,6360,9
|
|
20241022,145400,299869040,6360,6360,6360,6360,66
|
|
20241022,145300,299449280,6360,6360,6360,6360,0
|
|
20241022,145200,299449280,6360,6360,6360,6360,0
|
|
20241022,145100,299449280,6360,6360,6360,6360,0
|
|
20241022,145000,299449280,6360,6360,6360,6360,6
|
|
20241022,144900,299411120,6360,6360,6360,6360,13
|
|
20241022,144800,299328440,6400,6400,6400,6400,0
|
|
20241022,144700,299328440,6400,6400,6400,6400,0
|
|
20241022,144600,299328440,6400,6400,6400,6400,156
|
|
20241022,144500,298330040,6400,6400,6400,6400,0
|
|
20241022,144400,298330040,6400,6400,6400,6400,2
|
|
20241022,144300,298317240,6360,6360,6360,6360,0
|
|
20241022,144200,298317240,6360,6360,6360,6360,947
|
|
20241022,144100,292294320,6360,6360,6360,6360,0
|
|
20241022,144000,292294320,6360,6360,6360,6360,0
|
|
20241022,143900,292294320,6360,6360,6360,6360,0
|
|
20241022,143800,292294320,6360,6360,6360,6360,20
|
|
20241022,143700,292167120,6360,6360,6360,6360,0
|
|
20241022,143600,292167120,6360,6360,6360,6360,0
|
|
20241022,143500,292167120,6360,6360,6360,6360,0
|
|
20241022,143400,292167120,6360,6360,6360,6360,0
|
|
20241022,143300,292167120,6360,6360,6360,6360,3
|
|
20241022,143200,292148040,6360,6360,6360,6360,0
|
|
20241022,143100,292148040,6360,6360,6360,6360,0
|
|
20241022,143000,292148040,6360,6360,6360,6360,0
|
|
20241022,142900,292148040,6360,6360,6360,6360,1
|
|
20241022,142800,292141680,6360,6360,6360,6360,0
|
|
20241022,142700,292141680,6360,6360,6360,6360,0
|
|
20241022,142600,292141680,6360,6360,6360,6360,0
|
|
20241022,142500,292141680,6360,6360,6360,6360,0
|
|
20241022,142400,292141680,6360,6360,6360,6360,0
|
|
20241022,142300,292141680,6360,6360,6360,6360,0
|
|
20241022,142200,292141680,6360,6360,6360,6360,0
|
|
20241022,142100,292141680,6360,6360,6360,6360,20
|
|
20241022,142000,292014480,6360,6360,6360,6360,0
|
|
20241022,141900,292014480,6360,6360,6360,6360,0
|
|
20241022,141800,292014480,6360,6360,6360,6360,0
|
|
20241022,141700,292014480,6360,6360,6360,6360,0
|
|
20241022,141600,292014480,6360,6350,6360,6350,237
|
|
20241022,141500,290509420,6350,6350,6350,6350,0
|
|
20241022,141400,290509420,6350,6350,6350,6350,0
|
|
20241022,141300,290509420,6350,6350,6350,6350,100
|
|
20241022,141200,289874420,6350,6350,6350,6350,401
|
|
20241022,141100,287328070,6350,6350,6350,6350,0
|
|
20241022,141000,287328070,6350,6350,6350,6350,0
|
|
20241022,140900,287328070,6350,6350,6350,6350,0
|
|
20241022,140800,287328070,6350,6350,6350,6350,0
|
|
20241022,140700,287328070,6350,6350,6350,6350,0
|
|
20241022,140600,287328070,6350,6350,6350,6350,0
|
|
20241022,140500,287328070,6350,6350,6350,6350,0
|
|
20241022,140400,287328070,6350,6350,6350,6350,0
|
|
20241022,140300,287328070,6350,6350,6350,6350,0
|
|
20241022,140200,287328070,6350,6350,6350,6350,1
|
|
20241022,140100,287321720,6350,6350,6350,6350,0
|
|
20241022,140000,287321720,6350,6350,6350,6350,0
|
|
20241022,135900,287321720,6350,6350,6350,6350,0
|
|
20241022,135800,287321720,6350,6350,6350,6350,0
|
|
20241022,135700,287321720,6350,6350,6350,6350,0
|
|
20241022,135600,287321720,6350,6350,6350,6350,0
|
|
20241022,135500,287321720,6350,6350,6350,6350,0
|
|
20241022,135400,287321720,6350,6350,6350,6350,0
|
|
20241022,135300,287321720,6350,6350,6350,6350,0
|
|
20241022,135200,287321720,6350,6350,6350,6350,0
|
|
20241022,135100,287321720,6350,6350,6350,6350,10
|
|
20241022,135000,287258220,6340,6340,6340,6340,2
|
|
20241022,134900,287245540,6340,6340,6340,6340,0
|
|
20241022,134800,287245540,6340,6340,6340,6340,0
|
|
20241022,134700,287245540,6340,6340,6340,6340,0
|
|
20241022,134600,287245540,6340,6340,6340,6340,0
|
|
20241022,134500,287245540,6340,6350,6350,6340,741
|
|
20241022,134400,282541090,6350,6350,6350,6350,0
|
|
20241022,134300,282541090,6350,6350,6350,6350,0
|
|
20241022,134200,282541090,6350,6350,6350,6350,0
|
|
20241022,134100,282541090,6350,6350,6350,6350,51
|
|
20241022,134000,282217240,6350,6350,6350,6350,0
|
|
20241022,133900,282217240,6350,6350,6350,6350,0
|
|
20241022,133800,282217240,6350,6350,6350,6350,50
|
|
20241022,133700,281899740,6340,6340,6340,6340,0
|
|
20241022,133600,281899740,6340,6340,6340,6340,0
|
|
20241022,133500,281899740,6340,6340,6340,6340,129
|
|
20241022,133400,281081880,6330,6330,6330,6330,0
|
|
20241022,133300,281081880,6330,6330,6330,6330,0
|
|
20241022,133200,281081880,6330,6330,6330,6330,0
|
|
20241022,133100,281081880,6330,6330,6330,6330,0
|
|
20241022,133000,281081880,6330,6330,6330,6330,100
|
|
20241022,132900,280448880,6300,6300,6300,6300,0
|
|
20241022,132800,280448880,6300,6300,6300,6300,0
|
|
20241022,132700,280448880,6300,6300,6300,6300,0
|
|
20241022,132600,280448880,6300,6300,6300,6300,0
|
|
20241022,132500,280448880,6300,6300,6300,6300,0
|
|
20241022,132400,280448880,6300,6300,6300,6300,0
|
|
20241022,132300,280448880,6300,6300,6300,6300,0
|
|
20241022,132200,280448880,6300,6300,6300,6300,0
|
|
20241022,132100,280448880,6300,6300,6300,6300,0
|
|
20241022,132000,280448880,6300,6300,6300,6300,0
|
|
20241022,131900,280448880,6300,6300,6300,6300,0
|
|
20241022,131800,280448880,6300,6300,6300,6300,0
|
|
20241022,131700,280448880,6300,6300,6300,6300,0
|
|
20241022,131600,280448880,6300,6300,6300,6300,0
|
|
20241022,131500,280448880,6300,6300,6300,6300,1
|
|
20241022,131400,280442580,6290,6290,6290,6290,0
|
|
20241022,131300,280442580,6290,6290,6290,6290,0
|
|
20241022,131200,280442580,6290,6290,6290,6290,0
|
|
20241022,131100,280442580,6290,6290,6290,6290,0
|
|
20241022,131000,280442580,6290,6290,6290,6290,0
|
|
20241022,130900,280442580,6290,6290,6290,6290,0
|
|
20241022,130800,280442580,6290,6290,6290,6290,0
|
|
20241022,130700,280442580,6290,6290,6290,6290,0
|
|
20241022,130600,280442580,6290,6300,6300,6290,242
|
|
20241022,130500,278920340,6340,6340,6340,6340,0
|
|
20241022,130400,278920340,6340,6340,6340,6340,0
|
|
20241022,130300,278920340,6340,6340,6340,6340,0
|
|
20241022,130200,278920340,6340,6340,6340,6340,0
|
|
20241022,130100,278920340,6340,6340,6340,6340,0
|
|
20241022,130000,278920340,6340,6340,6340,6340,0
|
|
20241022,125900,278920340,6340,6340,6340,6340,0
|
|
20241022,125800,278920340,6340,6340,6340,6340,0
|
|
20241022,125700,278920340,6340,6330,6340,6330,891
|
|
20241022,125600,273271670,6330,6330,6330,6330,0
|
|
20241022,125500,273271670,6330,6330,6330,6330,0
|
|
20241022,125400,273271670,6330,6340,6340,6290,4320
|
|
20241022,125300,245973670,6350,6350,6350,6350,22
|
|
20241022,125200,245833970,6350,6350,6350,6350,10
|
|
20241022,125100,245770470,6350,6350,6350,6350,0
|
|
20241022,125000,245770470,6350,6350,6350,6350,0
|
|
20241022,124900,245770470,6350,6350,6350,6350,0
|
|
20241022,124800,245770470,6350,6350,6350,6350,0
|
|
20241022,124700,245770470,6350,6350,6350,6350,0
|
|
20241022,124600,245770470,6350,6350,6350,6350,0
|
|
20241022,124500,245770470,6350,6350,6350,6350,0
|
|
20241022,124400,245770470,6350,6350,6350,6350,0
|
|
20241022,124300,245770470,6350,6350,6350,6350,0
|
|
20241022,124200,245770470,6350,6350,6350,6350,0
|
|
20241022,124100,245770470,6350,6350,6350,6350,0
|
|
20241022,124000,245770470,6350,6350,6350,6350,1
|
|
20241022,123900,245764120,6370,6370,6370,6370,0
|
|
20241022,123800,245764120,6370,6370,6370,6370,0
|
|
20241022,123700,245764120,6370,6370,6370,6370,0
|
|
20241022,123600,245764120,6370,6370,6370,6370,0
|
|
20241022,123500,245764120,6370,6370,6370,6370,0
|
|
20241022,123400,245764120,6370,6370,6370,6370,0
|
|
20241022,123300,245764120,6370,6370,6370,6370,0
|
|
20241022,123200,245764120,6370,6370,6370,6370,0
|
|
20241022,123100,245764120,6370,6370,6370,6370,715
|
|
20241022,123000,241209570,6330,6330,6330,6330,0
|
|
20241022,122900,241209570,6330,6330,6330,6330,0
|
|
20241022,122800,241209570,6330,6330,6330,6330,0
|
|
20241022,122700,241209570,6330,6330,6330,6330,0
|
|
20241022,122600,241209570,6330,6330,6330,6330,0
|
|
20241022,122500,241209570,6330,6330,6330,6330,0
|
|
20241022,122400,241209570,6330,6330,6330,6330,0
|
|
20241022,122300,241209570,6330,6330,6330,6330,0
|
|
20241022,122200,241209570,6330,6330,6330,6330,0
|
|
20241022,122100,241209570,6330,6330,6330,6330,0
|
|
20241022,122000,241209570,6330,6330,6330,6330,0
|
|
20241022,121900,241209570,6330,6330,6330,6330,0
|
|
20241022,121800,241209570,6330,6330,6330,6330,0
|
|
20241022,121700,241209570,6330,6330,6330,6330,0
|
|
20241022,121600,241209570,6330,6330,6330,6330,0
|
|
20241022,121500,241209570,6330,6330,6330,6330,0
|
|
20241022,121400,241209570,6330,6330,6330,6330,0
|
|
20241022,121300,241209570,6330,6330,6330,6330,0
|
|
20241022,121200,241209570,6330,6330,6330,6330,0
|
|
20241022,121100,241209570,6330,6330,6330,6330,0
|
|
20241022,121000,241209570,6330,6330,6330,6330,6
|
|
20241022,120900,241171590,6330,6330,6330,6330,2
|
|
20241022,120800,241158930,6320,6320,6320,6320,0
|
|
20241022,120700,241158930,6320,6320,6320,6320,0
|
|
20241022,120600,241158930,6320,6320,6320,6320,0
|
|
20241022,120500,241158930,6320,6320,6320,6320,0
|
|
20241022,120400,241158930,6320,6320,6320,6320,0
|
|
20241022,120300,241158930,6320,6320,6320,6320,0
|
|
20241022,120200,241158930,6320,6320,6320,6320,0
|
|
20241022,120100,241158930,6320,6320,6320,6320,0
|
|
20241022,120000,241158930,6320,6320,6320,6320,0
|
|
20241022,115900,241158930,6320,6320,6320,6320,0
|
|
20241022,115800,241158930,6320,6320,6320,6320,0
|
|
20241022,115700,241158930,6320,6320,6320,6320,0
|
|
20241022,115600,241158930,6320,6320,6320,6320,0
|
|
20241022,115500,241158930,6320,6320,6320,6320,0
|
|
20241022,115400,241158930,6320,6320,6320,6320,0
|
|
20241022,115300,241158930,6320,6320,6320,6320,0
|
|
20241022,115200,241158930,6320,6320,6320,6320,0
|
|
20241022,115100,241158930,6320,6320,6320,6320,0
|
|
20241022,115000,241158930,6320,6320,6320,6320,0
|
|
20241022,114900,241158930,6320,6320,6320,6320,0
|
|
20241022,114800,241158930,6320,6320,6320,6320,0
|
|
20241022,114700,241158930,6320,6320,6320,6320,0
|
|
20241022,114600,241158930,6320,6320,6320,6320,1
|
|
20241022,114500,241152610,6320,6320,6320,6320,0
|
|
20241022,114400,241152610,6320,6320,6320,6320,0
|
|
20241022,114300,241152610,6320,6320,6320,6320,0
|
|
20241022,114200,241152610,6320,6320,6320,6320,0
|
|
20241022,114100,241152610,6320,6320,6320,6320,0
|
|
20241022,114000,241152610,6320,6320,6320,6320,0
|
|
20241022,113900,241152610,6320,6320,6320,6320,0
|
|
20241022,113800,241152610,6320,6320,6320,6320,0
|
|
20241022,113700,241152610,6320,6320,6320,6320,0
|
|
20241022,113600,241152610,6320,6320,6320,6320,0
|
|
20241022,113500,241152610,6320,6320,6320,6320,0
|
|
20241022,113400,241152610,6320,6320,6320,6320,10
|
|
20241022,113300,241089410,6380,6380,6380,6380,0
|
|
20241022,113200,241089410,6380,6380,6380,6380,0
|
|
20241022,113100,241089410,6380,6380,6380,6380,0
|
|
20241022,113000,241089410,6380,6380,6380,6380,0
|
|
20241022,112900,241089410,6380,6380,6380,6380,0
|
|
20241022,112800,241089410,6380,6380,6380,6380,0
|
|
20241022,112700,241089410,6380,6380,6380,6380,0
|
|
20241022,112600,241089410,6380,6380,6380,6380,0
|
|
20241022,112500,241089410,6380,6380,6380,6380,0
|
|
20241022,112400,241089410,6380,6380,6380,6380,0
|
|
20241022,112300,241089410,6380,6380,6380,6380,0
|
|
20241022,112200,241089410,6380,6380,6380,6380,0
|
|
20241022,112100,241089410,6380,6380,6380,6380,0
|
|
20241022,112000,241089410,6380,6380,6380,6380,0
|
|
20241022,111900,241089410,6380,6380,6380,6380,0
|
|
20241022,111800,241089410,6380,6380,6380,6380,0
|
|
20241022,111700,241089410,6380,6380,6380,6380,0
|
|
20241022,111600,241089410,6380,6380,6380,6380,1
|
|
20241022,111500,241083030,6380,6380,6380,6380,0
|
|
20241022,111400,241083030,6380,6380,6380,6380,0
|
|
20241022,111300,241083030,6380,6380,6380,6380,0
|
|
20241022,111200,241083030,6380,6380,6380,6380,0
|
|
20241022,111100,241083030,6380,6380,6380,6380,0
|
|
20241022,111000,241083030,6380,6380,6380,6380,0
|
|
20241022,110900,241083030,6380,6380,6380,6380,0
|
|
20241022,110800,241083030,6380,6380,6380,6380,0
|
|
20241022,110700,241083030,6380,6380,6380,6380,0
|
|
20241022,110600,241083030,6380,6380,6380,6380,0
|
|
20241022,110500,241083030,6380,6380,6380,6380,0
|
|
20241022,110400,241083030,6380,6360,6380,6360,100
|
|
20241022,110300,240445820,6380,6380,6380,6380,16
|
|
20241022,110200,240343740,6310,6300,6310,6300,305
|
|
20241022,110100,238419580,6300,6300,6300,6300,21
|
|
20241022,110000,238287280,6290,6290,6290,6290,192
|
|
20241022,105900,237079600,6290,6290,6290,6290,0
|
|
20241022,105800,237079600,6290,6290,6290,6290,0
|
|
20241022,105700,237079600,6290,6290,6290,6290,1
|
|
20241022,105600,237073310,6270,6270,6270,6270,0
|
|
20241022,105500,237073310,6270,6270,6270,6270,0
|
|
20241022,105400,237073310,6270,6270,6270,6270,0
|
|
20241022,105300,237073310,6270,6270,6270,6270,0
|
|
20241022,105200,237073310,6270,6270,6270,6270,0
|
|
20241022,105100,237073310,6270,6270,6270,6270,0
|
|
20241022,105000,237073310,6270,6270,6270,6270,0
|
|
20241022,104900,237073310,6270,6270,6270,6270,2473
|
|
20241022,104800,221567600,6280,6280,6280,6280,287
|
|
20241022,104700,219765240,6270,6270,6270,6270,0
|
|
20241022,104600,219765240,6270,6270,6270,6270,49
|
|
20241022,104500,219458010,6280,6280,6280,6280,25
|
|
20241022,104400,219301010,6280,6280,6280,6280,517
|
|
20241022,104300,216054250,6280,6280,6280,6280,0
|
|
20241022,104200,216054250,6280,6280,6280,6280,50
|
|
20241022,104100,215740250,6310,6280,6310,6280,3893
|
|
20241022,104000,191277000,6280,6280,6280,6280,55
|
|
20241022,103900,190931600,6280,6280,6280,6280,300
|
|
20241022,103800,189047600,6280,6280,6310,6280,474
|
|
20241022,103700,186070280,6280,6280,6280,6280,0
|
|
20241022,103600,186070280,6280,6280,6280,6280,55
|
|
20241022,103500,185724880,6290,6290,6290,6290,3000
|
|
20241022,103400,166854880,6300,6300,6300,6300,700
|
|
20241022,103300,162444880,6300,6300,6300,6300,398
|
|
20241022,103200,159937480,6300,6310,6310,6300,3600
|
|
20241022,103100,137231170,6310,6310,6310,6310,0
|
|
20241022,103000,137231170,6310,6310,6310,6310,0
|
|
20241022,102900,137231170,6310,6310,6310,6310,0
|
|
20241022,102800,137231170,6310,6310,6310,6310,0
|
|
20241022,102700,137231170,6310,6310,6310,6310,57
|
|
20241022,102600,136871500,6310,6310,6310,6310,0
|
|
20241022,102500,136871500,6310,6310,6310,6310,0
|
|
20241022,102400,136871500,6310,6310,6310,6310,57
|
|
20241022,102300,136511830,6320,6320,6320,6320,142
|
|
20241022,102200,135614390,6320,6320,6320,6320,0
|
|
20241022,102100,135614390,6320,6320,6320,6320,480
|
|
20241022,102000,132580790,6310,6310,6310,6310,0
|
|
20241022,101900,132580790,6310,6310,6310,6310,0
|
|
20241022,101800,132580790,6310,6340,6340,6310,2459
|
|
20241022,101700,117052800,6340,6330,6340,6330,138
|
|
20241022,101600,116178780,6380,6380,6380,6380,0
|
|
20241022,101500,116178780,6380,6380,6380,6380,1
|
|
20241022,101400,116172400,6380,6380,6380,6380,0
|
|
20241022,101300,116172400,6380,6380,6380,6380,0
|
|
20241022,101200,116172400,6380,6360,6380,6360,13
|
|
20241022,101100,116089700,6390,6390,6390,6390,1
|
|
20241022,101000,116083310,6360,6360,6360,6360,400
|
|
20241022,100900,113539310,6360,6360,6360,6360,1089
|
|
20241022,100800,106613270,6350,6350,6350,6350,10
|
|
20241022,100700,106549770,6350,6350,6350,6350,0
|
|
20241022,100600,106549770,6350,6350,6350,6350,0
|
|
20241022,100500,106549770,6350,6350,6350,6350,0
|
|
20241022,100400,106549770,6350,6350,6350,6350,0
|
|
20241022,100300,106549770,6350,6350,6350,6350,0
|
|
20241022,100200,106549770,6350,6350,6350,6350,1
|
|
20241022,100100,106543420,6360,6360,6360,6360,0
|
|
20241022,100000,106543420,6360,6360,6360,6360,500
|
|
20241022,095900,103363420,6360,6360,6360,6360,0
|
|
20241022,095800,103363420,6360,6360,6360,6360,0
|
|
20241022,095700,103363420,6360,6360,6360,6360,0
|
|
20241022,095600,103363420,6360,6360,6360,6360,20
|
|
20241022,095500,103236220,6320,6320,6320,6320,98
|
|
20241022,095400,102616860,6310,6330,6330,6310,2694
|
|
20241022,095300,85589400,6330,6330,6330,6330,0
|
|
20241022,095200,85589400,6330,6330,6330,6330,0
|
|
20241022,095100,85589400,6330,6330,6330,6330,0
|
|
20241022,095000,85589400,6330,6330,6330,6330,0
|
|
20241022,094900,85589400,6330,6330,6330,6330,0
|
|
20241022,094800,85589400,6330,6330,6330,6330,0
|
|
20241022,094700,85589400,6330,6330,6330,6330,321
|
|
20241022,094600,83557470,6330,6340,6340,6330,1278
|
|
20241022,094500,75460490,6360,6360,6360,6360,6
|
|
20241022,094400,75422330,6360,6360,6360,6360,0
|
|
20241022,094300,75422330,6360,6360,6360,6360,0
|
|
20241022,094200,75422330,6360,6360,6360,6360,0
|
|
20241022,094100,75422330,6360,6360,6360,6360,0
|
|
20241022,094000,75422330,6360,6360,6360,6360,2
|
|
20241022,093900,75409610,6340,6340,6340,6340,118
|
|
20241022,093800,74661490,6360,6330,6360,6330,447
|
|
20241022,093700,71824570,6330,6330,6330,6330,367
|
|
20241022,093600,69501460,6320,6320,6320,6320,0
|
|
20241022,093500,69501460,6320,6320,6320,6320,0
|
|
20241022,093400,69501460,6320,6320,6320,6320,0
|
|
20241022,093300,69501460,6320,6320,6320,6320,0
|
|
20241022,093200,69501460,6320,6320,6320,6320,0
|
|
20241022,093100,69501460,6320,6320,6320,6320,0
|
|
20241022,093000,69501460,6320,6340,6340,6320,2600
|
|
20241022,092900,53041570,6340,6400,6400,6340,300
|
|
20241022,092800,51139510,6420,6420,6420,6420,34
|
|
20241022,092700,50921230,6360,6380,6380,6340,2741
|
|
20241022,092600,33495690,6420,6420,6420,6420,279
|
|
20241022,092500,31704510,6390,6390,6390,6390,97
|
|
20241022,092400,31084680,6370,6370,6370,6370,0
|
|
20241022,092300,31084680,6370,6370,6370,6370,207
|
|
20241022,092200,29766090,6380,6380,6380,6380,0
|
|
20241022,092100,29766090,6380,6400,6400,6380,1217
|
|
20241022,092000,21988180,6400,6400,6400,6400,0
|
|
20241022,091900,21988180,6400,6400,6400,6400,189
|
|
20241022,091800,20778580,6410,6410,6410,6410,1
|
|
20241022,091700,20772170,6410,6410,6410,6410,0
|
|
20241022,091600,20772170,6410,6410,6410,6410,3
|
|
20241022,091500,20752940,6410,6410,6410,6410,105
|
|
20241022,091400,20079890,6420,6420,6420,6420,484
|
|
20241022,091300,16972610,6420,6420,6420,6420,233
|
|
20241022,091200,15476750,6420,6420,6420,6420,0
|
|
20241022,091100,15476750,6420,6400,6420,6400,766
|
|
20241022,091000,10569030,6410,6430,6430,6410,355
|
|
20241022,090900,8292960,6430,6450,6450,6430,443
|
|
20241022,090800,5441550,6490,6490,6490,6490,0
|
|
20241022,090700,5441550,6490,6490,6490,6490,0
|
|
20241022,090600,5441550,6490,6490,6490,6490,0
|
|
20241022,090500,5441550,6490,6490,6490,6490,124
|
|
20241022,090400,4636790,6440,6440,6440,6440,0
|
|
20241022,090300,4636790,6440,6440,6440,6440,500
|
|
20241022,090200,1416790,6440,6440,6440,6440,0
|
|
20241022,090100,1416790,6440,6440,6440,6440,0
|
|
20241022,090000,1416790,6440,6440,6440,6430,220
|