668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,200500,120033160,6450,6450,6450,6450,3
|
|
20241023,200400,120033160,6450,6450,6450,6450,0
|
|
20241023,200300,120033160,6450,6450,6450,6450,0
|
|
20241023,200200,120033160,6450,6450,6450,6450,0
|
|
20241023,200100,120033160,6450,6450,6450,6450,0
|
|
20241023,200000,120033160,6450,6450,6450,6450,0
|
|
20241023,195900,120033160,6450,6450,6450,6450,0
|
|
20241023,195800,120033160,6450,6450,6450,6450,0
|
|
20241023,195700,120033160,6450,6450,6450,6450,0
|
|
20241023,195600,120033160,6450,6450,6450,6450,0
|
|
20241023,195500,120033160,6450,6450,6450,6450,0
|
|
20241023,195400,120033160,6450,6450,6450,6450,0
|
|
20241023,195300,120033160,6450,6450,6450,6450,0
|
|
20241023,195200,120033160,6450,6450,6450,6450,0
|
|
20241023,195100,120033160,6450,6450,6450,6450,0
|
|
20241023,195000,120033160,6450,6450,6450,6450,0
|
|
20241023,194900,120033160,6450,6450,6450,6450,0
|
|
20241023,194800,120033160,6450,6450,6450,6450,0
|
|
20241023,194700,120033160,6450,6450,6450,6450,0
|
|
20241023,194600,120033160,6450,6450,6450,6450,0
|
|
20241023,194500,120033160,6450,6450,6450,6450,0
|
|
20241023,194400,120033160,6450,6450,6450,6450,0
|
|
20241023,194300,120033160,6450,6450,6450,6450,0
|
|
20241023,194200,120033160,6450,6450,6450,6450,0
|
|
20241023,194100,120033160,6450,6450,6450,6450,0
|
|
20241023,194000,120033160,6450,6450,6450,6450,0
|
|
20241023,193900,120033160,6450,6450,6450,6450,0
|
|
20241023,193800,120033160,6450,6450,6450,6450,0
|
|
20241023,193700,120033160,6450,6450,6450,6450,0
|
|
20241023,193600,120033160,6450,6450,6450,6450,0
|
|
20241023,193500,120033160,6450,6450,6450,6450,3
|
|
20241023,193400,120033160,6450,6450,6450,6450,0
|
|
20241023,193300,120033160,6450,6450,6450,6450,0
|
|
20241023,193200,120033160,6450,6450,6450,6450,0
|
|
20241023,193100,120033160,6450,6450,6450,6450,0
|
|
20241023,193000,120033160,6450,6450,6450,6450,0
|
|
20241023,192900,120033160,6450,6450,6450,6450,0
|
|
20241023,192800,120033160,6450,6450,6450,6450,0
|
|
20241023,192700,120033160,6450,6450,6450,6450,0
|
|
20241023,192600,120033160,6450,6450,6450,6450,0
|
|
20241023,192500,120033160,6450,6450,6450,6450,0
|
|
20241023,192400,120033160,6450,6450,6450,6450,0
|
|
20241023,192300,120033160,6450,6450,6450,6450,0
|
|
20241023,192200,120033160,6450,6450,6450,6450,0
|
|
20241023,192100,120033160,6450,6450,6450,6450,0
|
|
20241023,192000,120033160,6450,6450,6450,6450,0
|
|
20241023,191900,120033160,6450,6450,6450,6450,0
|
|
20241023,191800,120033160,6450,6450,6450,6450,0
|
|
20241023,191700,120033160,6450,6450,6450,6450,0
|
|
20241023,191600,120033160,6450,6450,6450,6450,0
|
|
20241023,191500,120033160,6450,6450,6450,6450,0
|
|
20241023,191400,120033160,6450,6450,6450,6450,0
|
|
20241023,191300,120033160,6450,6450,6450,6450,0
|
|
20241023,191200,120033160,6450,6450,6450,6450,0
|
|
20241023,191100,120033160,6450,6450,6450,6450,0
|
|
20241023,191000,120033160,6450,6450,6450,6450,0
|
|
20241023,190900,120033160,6450,6450,6450,6450,0
|
|
20241023,190800,120033160,6450,6450,6450,6450,0
|
|
20241023,190700,120033160,6450,6450,6450,6450,0
|
|
20241023,190600,120033160,6450,6450,6450,6450,0
|
|
20241023,190500,120033160,6450,6450,6450,6450,3
|
|
20241023,190400,120033160,6450,6450,6450,6450,0
|
|
20241023,190300,120033160,6450,6450,6450,6450,0
|
|
20241023,190200,120033160,6450,6450,6450,6450,0
|
|
20241023,190100,120033160,6450,6450,6450,6450,0
|
|
20241023,190000,120033160,6450,6450,6450,6450,0
|
|
20241023,185900,120033160,6450,6450,6450,6450,0
|
|
20241023,185800,120033160,6450,6450,6450,6450,0
|
|
20241023,185700,120033160,6450,6450,6450,6450,0
|
|
20241023,185600,120033160,6450,6450,6450,6450,0
|
|
20241023,185500,120033160,6450,6450,6450,6450,0
|
|
20241023,185400,120033160,6450,6450,6450,6450,0
|
|
20241023,185300,120033160,6450,6450,6450,6450,0
|
|
20241023,185200,120033160,6450,6450,6450,6450,0
|
|
20241023,185100,120033160,6450,6450,6450,6450,0
|
|
20241023,185000,120033160,6450,6450,6450,6450,0
|
|
20241023,184900,120033160,6450,6450,6450,6450,0
|
|
20241023,184800,120033160,6450,6450,6450,6450,0
|
|
20241023,184700,120033160,6450,6450,6450,6450,0
|
|
20241023,184600,120033160,6450,6450,6450,6450,0
|
|
20241023,184500,120033160,6450,6450,6450,6450,0
|
|
20241023,184400,120033160,6450,6450,6450,6450,0
|
|
20241023,184300,120033160,6450,6450,6450,6450,0
|
|
20241023,184200,120033160,6450,6450,6450,6450,0
|
|
20241023,184100,120033160,6450,6450,6450,6450,0
|
|
20241023,184000,120033160,6450,6450,6450,6450,0
|
|
20241023,183900,120033160,6450,6450,6450,6450,0
|
|
20241023,183800,120033160,6450,6450,6450,6450,0
|
|
20241023,183700,120033160,6450,6450,6450,6450,0
|
|
20241023,183600,120033160,6450,6450,6450,6450,0
|
|
20241023,183500,120033160,6450,6450,6450,6450,3
|
|
20241023,183400,120033160,6450,6450,6450,6450,0
|
|
20241023,183300,120033160,6450,6450,6450,6450,0
|
|
20241023,183200,120033160,6450,6450,6450,6450,0
|
|
20241023,183100,120033160,6450,6450,6450,6450,0
|
|
20241023,183000,120033160,6450,6450,6450,6450,0
|
|
20241023,182900,120033160,6450,6450,6450,6450,0
|
|
20241023,182800,120033160,6450,6450,6450,6450,0
|
|
20241023,182700,120033160,6450,6450,6450,6450,0
|
|
20241023,182600,120033160,6450,6450,6450,6450,0
|
|
20241023,182500,120033160,6450,6450,6450,6450,0
|
|
20241023,182400,120033160,6450,6450,6450,6450,0
|
|
20241023,182300,120033160,6450,6450,6450,6450,0
|
|
20241023,182200,120033160,6450,6450,6450,6450,0
|
|
20241023,182100,120033160,6450,6450,6450,6450,0
|
|
20241023,182000,120033160,6450,6450,6450,6450,0
|
|
20241023,181900,120033160,6450,6450,6450,6450,0
|
|
20241023,181800,120033160,6450,6450,6450,6450,0
|
|
20241023,181700,120033160,6450,6450,6450,6450,0
|
|
20241023,181600,120033160,6450,6450,6450,6450,0
|
|
20241023,181500,120033160,6450,6450,6450,6450,0
|
|
20241023,181400,120033160,6450,6450,6450,6450,0
|
|
20241023,181300,120033160,6450,6450,6450,6450,0
|
|
20241023,181200,120033160,6450,6450,6450,6450,0
|
|
20241023,181100,120033160,6450,6450,6450,6450,0
|
|
20241023,181000,120033160,6450,6450,6450,6450,0
|
|
20241023,180900,120033160,6450,6450,6450,6450,0
|
|
20241023,180800,120033160,6450,6450,6450,6450,0
|
|
20241023,180700,120033160,6450,6450,6450,6450,0
|
|
20241023,180600,120033160,6450,6450,6450,6450,0
|
|
20241023,180500,120033160,6450,6450,6450,6450,3
|
|
20241023,180400,120033160,6450,6450,6450,6450,0
|
|
20241023,180300,120033160,6450,6450,6450,6450,0
|
|
20241023,180200,120033160,6450,6450,6450,6450,0
|
|
20241023,180100,120033160,6450,6450,6450,6450,0
|
|
20241023,180000,120033160,6450,6450,6450,6450,0
|
|
20241023,175900,120033160,6450,6450,6450,6450,0
|
|
20241023,175800,120033160,6450,6450,6450,6450,0
|
|
20241023,175700,120033160,6450,6450,6450,6450,0
|
|
20241023,175600,120033160,6450,6450,6450,6450,0
|
|
20241023,175500,120033160,6450,6450,6450,6450,0
|
|
20241023,175400,120033160,6450,6450,6450,6450,0
|
|
20241023,175300,120033160,6450,6450,6450,6450,0
|
|
20241023,175200,120033160,6450,6450,6450,6450,0
|
|
20241023,175100,120033160,6450,6450,6450,6450,0
|
|
20241023,175000,120033160,6450,6450,6450,6450,0
|
|
20241023,174900,120033160,6450,6450,6450,6450,0
|
|
20241023,174800,120033160,6450,6450,6450,6450,0
|
|
20241023,174700,120033160,6450,6450,6450,6450,0
|
|
20241023,174600,120033160,6450,6450,6450,6450,0
|
|
20241023,174500,120033160,6450,6450,6450,6450,0
|
|
20241023,174400,120033160,6450,6450,6450,6450,0
|
|
20241023,174300,120033160,6450,6450,6450,6450,0
|
|
20241023,174200,120033160,6450,6450,6450,6450,0
|
|
20241023,174100,120033160,6450,6450,6450,6450,0
|
|
20241023,174000,120033160,6450,6450,6450,6450,0
|
|
20241023,173900,120033160,6450,6450,6450,6450,0
|
|
20241023,173800,120033160,6450,6450,6450,6450,0
|
|
20241023,173700,120033160,6450,6450,6450,6450,0
|
|
20241023,173600,120033160,6450,6450,6450,6450,0
|
|
20241023,173500,120033160,6450,6450,6450,6450,3
|
|
20241023,173400,120033160,6450,6450,6450,6450,0
|
|
20241023,173300,120033160,6450,6450,6450,6450,0
|
|
20241023,173200,120033160,6450,6450,6450,6450,0
|
|
20241023,173100,120033160,6450,6450,6450,6450,0
|
|
20241023,173000,120033160,6450,6450,6450,6450,0
|
|
20241023,172900,120033160,6450,6450,6450,6450,0
|
|
20241023,172800,120033160,6450,6450,6450,6450,0
|
|
20241023,172700,120033160,6450,6450,6450,6450,0
|
|
20241023,172600,120033160,6450,6450,6450,6450,0
|
|
20241023,172500,120033160,6450,6450,6450,6450,0
|
|
20241023,172400,120033160,6450,6450,6450,6450,0
|
|
20241023,172300,120033160,6450,6450,6450,6450,0
|
|
20241023,172200,120033160,6450,6450,6450,6450,0
|
|
20241023,172100,120033160,6450,6450,6450,6450,0
|
|
20241023,172000,120033160,6450,6450,6450,6450,0
|
|
20241023,171900,120033160,6450,6450,6450,6450,0
|
|
20241023,171800,120033160,6450,6450,6450,6450,0
|
|
20241023,171700,120033160,6450,6450,6450,6450,0
|
|
20241023,171600,120033160,6450,6450,6450,6450,0
|
|
20241023,171500,120033160,6450,6450,6450,6450,0
|
|
20241023,171400,120033160,6450,6450,6450,6450,0
|
|
20241023,171300,120033160,6450,6450,6450,6450,0
|
|
20241023,171200,120033160,6450,6450,6450,6450,0
|
|
20241023,171100,120033160,6450,6450,6450,6450,0
|
|
20241023,171000,120033160,6450,6450,6450,6450,0
|
|
20241023,170900,120033160,6450,6450,6450,6450,0
|
|
20241023,170800,120033160,6450,6450,6450,6450,0
|
|
20241023,170700,120033160,6450,6450,6450,6450,0
|
|
20241023,170600,120033160,6450,6450,6450,6450,0
|
|
20241023,170500,120033160,6450,6450,6450,6450,3
|
|
20241023,170400,120033160,6450,6450,6450,6450,0
|
|
20241023,170300,120033160,6450,6450,6450,6450,0
|
|
20241023,170200,120033160,6450,6450,6450,6450,0
|
|
20241023,170100,120033160,6450,6450,6450,6450,0
|
|
20241023,170000,120033160,6450,6450,6450,6450,0
|
|
20241023,165900,120033160,6450,6450,6450,6450,0
|
|
20241023,165800,120033160,6450,6450,6450,6450,0
|
|
20241023,165700,120033160,6450,6450,6450,6450,0
|
|
20241023,165600,120033160,6450,6450,6450,6450,0
|
|
20241023,165500,120033160,6450,6450,6450,6450,0
|
|
20241023,165400,120033160,6450,6450,6450,6450,0
|
|
20241023,165300,120033160,6450,6450,6450,6450,0
|
|
20241023,165200,120033160,6450,6450,6450,6450,0
|
|
20241023,165100,120033160,6450,6450,6450,6450,0
|
|
20241023,165000,120033160,6450,6450,6450,6450,0
|
|
20241023,164900,120033160,6450,6450,6450,6450,0
|
|
20241023,164800,120033160,6450,6450,6450,6450,0
|
|
20241023,164700,120033160,6450,6450,6450,6450,0
|
|
20241023,164600,120033160,6450,6450,6450,6450,0
|
|
20241023,164500,120033160,6450,6450,6450,6450,0
|
|
20241023,164400,120033160,6450,6450,6450,6450,0
|
|
20241023,164300,120033160,6450,6450,6450,6450,0
|
|
20241023,164200,120033160,6450,6450,6450,6450,0
|
|
20241023,164100,120033160,6450,6450,6450,6450,0
|
|
20241023,164000,120033160,6450,6450,6450,6450,0
|
|
20241023,163900,120033160,6450,6450,6450,6450,0
|
|
20241023,163800,120033160,6450,6450,6450,6450,0
|
|
20241023,163700,120033160,6450,6450,6450,6450,0
|
|
20241023,163600,120033160,6450,6450,6450,6450,0
|
|
20241023,163500,120033160,6450,6450,6450,6450,3
|
|
20241023,163400,120033160,6450,6450,6450,6450,0
|
|
20241023,163300,120033160,6450,6450,6450,6450,0
|
|
20241023,163200,120033160,6450,6450,6450,6450,0
|
|
20241023,163100,120033160,6450,6450,6450,6450,0
|
|
20241023,163000,120033160,6450,6450,6450,6450,0
|
|
20241023,162900,120033160,6450,6450,6450,6450,0
|
|
20241023,162800,120033160,6450,6450,6450,6450,0
|
|
20241023,162700,120033160,6450,6450,6450,6450,0
|
|
20241023,162600,120033160,6450,6450,6450,6450,0
|
|
20241023,162500,120033160,6450,6450,6450,6450,0
|
|
20241023,162400,120033160,6450,6450,6450,6450,0
|
|
20241023,162300,120033160,6450,6450,6450,6450,0
|
|
20241023,162200,120033160,6450,6450,6450,6450,0
|
|
20241023,162100,120033160,6450,6450,6450,6450,0
|
|
20241023,162000,120033160,6450,6450,6450,6450,0
|
|
20241023,161900,120033160,6450,6450,6450,6450,0
|
|
20241023,161800,120033160,6450,6450,6450,6450,0
|
|
20241023,161700,120033160,6450,6450,6450,6450,0
|
|
20241023,161600,120033160,6450,6450,6450,6450,0
|
|
20241023,161500,120033160,6450,6450,6450,6450,0
|
|
20241023,161400,120033160,6450,6450,6450,6450,0
|
|
20241023,161300,120033160,6450,6450,6450,6450,0
|
|
20241023,161200,120033160,6450,6450,6450,6450,0
|
|
20241023,161100,120033160,6450,6450,6450,6450,0
|
|
20241023,161000,120033160,6450,6450,6450,6450,0
|
|
20241023,160900,120033160,6450,6450,6450,6450,0
|
|
20241023,160800,120033160,6450,6450,6450,6450,0
|
|
20241023,160700,120033160,6450,6450,6450,6450,0
|
|
20241023,160600,120033160,6450,6450,6450,6450,0
|
|
20241023,160500,120033160,6450,6450,6450,6450,3
|
|
20241023,160400,120033160,6450,6450,6450,6450,0
|
|
20241023,160300,120033160,6450,6450,6450,6450,0
|
|
20241023,160200,120033160,6450,6450,6450,6450,0
|
|
20241023,160100,120033160,6450,6450,6450,6450,0
|
|
20241023,160000,120033160,6450,6450,6450,6450,0
|
|
20241023,155900,120033160,6450,6450,6450,6450,0
|
|
20241023,155800,120033160,6450,6450,6450,6450,0
|
|
20241023,155700,120033160,6450,6450,6450,6450,0
|
|
20241023,155600,120033160,6450,6450,6450,6450,0
|
|
20241023,155500,120033160,6450,6450,6450,6450,0
|
|
20241023,155400,120033160,6450,6450,6450,6450,0
|
|
20241023,155300,120033160,6450,6450,6450,6450,0
|
|
20241023,155200,120033160,6450,6450,6450,6450,0
|
|
20241023,155100,120033160,6450,6450,6450,6450,0
|
|
20241023,155000,120033160,6450,6450,6450,6450,0
|
|
20241023,154900,120033160,6450,6450,6450,6450,0
|
|
20241023,154800,120033160,6450,6450,6450,6450,0
|
|
20241023,154700,120033160,6450,6450,6450,6450,0
|
|
20241023,154600,120033160,6450,6450,6450,6450,0
|
|
20241023,154500,120033160,6450,6450,6450,6450,0
|
|
20241023,154400,120033160,6450,6450,6450,6450,0
|
|
20241023,154300,120033160,6450,6450,6450,6450,0
|
|
20241023,154200,120033160,6450,6450,6450,6450,0
|
|
20241023,154100,120033160,6450,6450,6450,6450,0
|
|
20241023,154000,120033160,6450,6450,6450,6450,0
|
|
20241023,153900,120033160,6450,6450,6450,6450,0
|
|
20241023,153800,120033160,6450,6450,6450,6450,0
|
|
20241023,153700,120033160,6450,6450,6450,6450,0
|
|
20241023,153600,120033160,6450,6450,6450,6450,0
|
|
20241023,153500,120033160,6450,6450,6450,6450,3
|
|
20241023,153400,120033160,6450,6450,6450,6450,0
|
|
20241023,153300,120033160,6450,6450,6450,6450,0
|
|
20241023,153200,120033160,6450,6450,6450,6450,0
|
|
20241023,153100,120033160,6450,6450,6450,6450,0
|
|
20241023,153000,120033160,6450,6450,6450,6450,3
|
|
20241023,152900,120013810,6400,6400,6400,6400,0
|
|
20241023,152800,120013810,6400,6400,6400,6400,0
|
|
20241023,152700,120013810,6400,6400,6400,6400,0
|
|
20241023,152600,120013810,6400,6400,6400,6400,0
|
|
20241023,152500,120013810,6400,6400,6400,6400,0
|
|
20241023,152400,120013810,6400,6400,6400,6400,0
|
|
20241023,152300,120013810,6400,6400,6400,6400,0
|
|
20241023,152200,120013810,6400,6400,6400,6400,0
|
|
20241023,152100,120013810,6400,6400,6400,6400,0
|
|
20241023,152000,120013810,6400,6400,6400,6400,0
|
|
20241023,151900,120013810,6400,6440,6450,6400,2545
|
|
20241023,151800,103645420,6440,6440,6440,6440,0
|
|
20241023,151700,103645420,6440,6440,6440,6440,100
|
|
20241023,151600,103001420,6440,6440,6440,6440,0
|
|
20241023,151500,103001420,6440,6440,6440,6440,1
|
|
20241023,151400,102994980,6450,6450,6450,6450,0
|
|
20241023,151300,102994980,6450,6450,6450,6450,0
|
|
20241023,151200,102994980,6450,6410,6450,6410,1041
|
|
20241023,151100,96296180,6410,6410,6410,6410,0
|
|
20241023,151000,96296180,6410,6410,6410,6410,40
|
|
20241023,150900,96039780,6410,6410,6410,6410,0
|
|
20241023,150800,96039780,6410,6410,6410,6410,0
|
|
20241023,150700,96039780,6410,6410,6410,6410,21
|
|
20241023,150600,95905170,6410,6400,6410,6400,60
|
|
20241023,150500,95520980,6400,6400,6400,6400,20
|
|
20241023,150400,95392980,6400,6400,6400,6400,0
|
|
20241023,150300,95392980,6400,6400,6400,6400,0
|
|
20241023,150200,95392980,6400,6400,6400,6400,0
|
|
20241023,150100,95392980,6400,6400,6400,6400,1
|
|
20241023,150000,95386580,6380,6380,6380,6380,0
|
|
20241023,145900,95386580,6380,6380,6380,6380,0
|
|
20241023,145800,95386580,6380,6380,6380,6380,0
|
|
20241023,145700,95386580,6380,6380,6380,6380,0
|
|
20241023,145600,95386580,6380,6380,6380,6380,0
|
|
20241023,145500,95386580,6380,6390,6390,6380,60
|
|
20241023,145400,95003680,6400,6400,6400,6400,0
|
|
20241023,145300,95003680,6400,6400,6400,6400,0
|
|
20241023,145200,95003680,6400,6400,6400,6400,0
|
|
20241023,145100,95003680,6400,6400,6400,6400,0
|
|
20241023,145000,95003680,6400,6400,6400,6400,0
|
|
20241023,144900,95003680,6400,6400,6400,6400,0
|
|
20241023,144800,95003680,6400,6400,6400,6400,0
|
|
20241023,144700,95003680,6400,6400,6400,6400,0
|
|
20241023,144600,95003680,6400,6400,6400,6400,0
|
|
20241023,144500,95003680,6400,6400,6400,6400,0
|
|
20241023,144400,95003680,6400,6400,6400,6400,0
|
|
20241023,144300,95003680,6400,6400,6400,6400,0
|
|
20241023,144200,95003680,6400,6400,6400,6400,0
|
|
20241023,144100,95003680,6400,6400,6400,6400,0
|
|
20241023,144000,95003680,6400,6400,6400,6400,0
|
|
20241023,143900,95003680,6400,6400,6400,6400,0
|
|
20241023,143800,95003680,6400,6400,6400,6400,0
|
|
20241023,143700,95003680,6400,6400,6400,6400,0
|
|
20241023,143600,95003680,6400,6400,6400,6400,6
|
|
20241023,143500,94965280,6380,6380,6380,6380,0
|
|
20241023,143400,94965280,6380,6380,6380,6380,0
|
|
20241023,143300,94965280,6380,6380,6380,6380,0
|
|
20241023,143200,94965280,6380,6380,6380,6380,500
|
|
20241023,143100,91775280,6380,6380,6380,6380,0
|
|
20241023,143000,91775280,6380,6390,6390,6380,760
|
|
20241023,142900,86925880,6400,6400,6400,6400,0
|
|
20241023,142800,86925880,6400,6400,6400,6400,0
|
|
20241023,142700,86925880,6400,6400,6400,6400,0
|
|
20241023,142600,86925880,6400,6400,6400,6400,0
|
|
20241023,142500,86925880,6400,6400,6400,6400,3
|
|
20241023,142400,86906680,6400,6400,6400,6400,3
|
|
20241023,142300,86887480,6400,6400,6400,6400,0
|
|
20241023,142200,86887480,6400,6400,6400,6400,0
|
|
20241023,142100,86887480,6400,6400,6400,6400,0
|
|
20241023,142000,86887480,6400,6400,6400,6400,0
|
|
20241023,141900,86887480,6400,6400,6400,6400,0
|
|
20241023,141800,86887480,6400,6400,6400,6400,0
|
|
20241023,141700,86887480,6400,6400,6400,6400,0
|
|
20241023,141600,86887480,6400,6400,6400,6400,0
|
|
20241023,141500,86887480,6400,6400,6400,6400,0
|
|
20241023,141400,86887480,6400,6400,6400,6400,0
|
|
20241023,141300,86887480,6400,6400,6400,6400,177
|
|
20241023,141200,85754680,6400,6400,6400,6400,25
|
|
20241023,141100,85594680,6400,6400,6400,6400,0
|
|
20241023,141000,85594680,6400,6400,6400,6400,0
|
|
20241023,140900,85594680,6400,6400,6400,6400,0
|
|
20241023,140800,85594680,6400,6400,6400,6400,0
|
|
20241023,140700,85594680,6400,6400,6400,6400,2
|
|
20241023,140600,85581880,6400,6400,6400,6400,0
|
|
20241023,140500,85581880,6400,6400,6400,6400,0
|
|
20241023,140400,85581880,6400,6400,6400,6400,0
|
|
20241023,140300,85581880,6400,6400,6400,6400,0
|
|
20241023,140200,85581880,6400,6400,6400,6400,0
|
|
20241023,140100,85581880,6400,6400,6400,6400,0
|
|
20241023,140000,85581880,6400,6400,6400,6400,0
|
|
20241023,135900,85581880,6400,6400,6400,6400,0
|
|
20241023,135800,85581880,6400,6400,6400,6400,0
|
|
20241023,135700,85581880,6400,6400,6400,6400,0
|
|
20241023,135600,85581880,6400,6400,6400,6400,0
|
|
20241023,135500,85581880,6400,6400,6400,6400,0
|
|
20241023,135400,85581880,6400,6400,6400,6400,8
|
|
20241023,135300,85530680,6400,6400,6400,6400,0
|
|
20241023,135200,85530680,6400,6400,6400,6400,0
|
|
20241023,135100,85530680,6400,6400,6400,6400,0
|
|
20241023,135000,85530680,6400,6400,6400,6400,0
|
|
20241023,134900,85530680,6400,6400,6400,6400,0
|
|
20241023,134800,85530680,6400,6400,6400,6400,0
|
|
20241023,134700,85530680,6400,6400,6400,6400,0
|
|
20241023,134600,85530680,6400,6400,6400,6400,0
|
|
20241023,134500,85530680,6400,6400,6400,6400,0
|
|
20241023,134400,85530680,6400,6400,6400,6400,0
|
|
20241023,134300,85530680,6400,6400,6400,6400,0
|
|
20241023,134200,85530680,6400,6400,6400,6400,0
|
|
20241023,134100,85530680,6400,6400,6400,6400,0
|
|
20241023,134000,85530680,6400,6400,6400,6400,1
|
|
20241023,133900,85524280,6400,6400,6400,6400,0
|
|
20241023,133800,85524280,6400,6400,6400,6400,0
|
|
20241023,133700,85524280,6400,6400,6400,6400,0
|
|
20241023,133600,85524280,6400,6400,6400,6400,0
|
|
20241023,133500,85524280,6400,6400,6400,6400,0
|
|
20241023,133400,85524280,6400,6400,6400,6400,0
|
|
20241023,133300,85524280,6400,6400,6400,6400,0
|
|
20241023,133200,85524280,6400,6400,6400,6400,0
|
|
20241023,133100,85524280,6400,6400,6400,6400,0
|
|
20241023,133000,85524280,6400,6400,6400,6400,0
|
|
20241023,132900,85524280,6400,6400,6400,6400,5
|
|
20241023,132800,85492280,6410,6410,6410,6410,0
|
|
20241023,132700,85492280,6410,6410,6410,6410,0
|
|
20241023,132600,85492280,6410,6410,6410,6410,0
|
|
20241023,132500,85492280,6410,6410,6410,6410,0
|
|
20241023,132400,85492280,6410,6410,6410,6410,0
|
|
20241023,132300,85492280,6410,6410,6410,6410,0
|
|
20241023,132200,85492280,6410,6410,6410,6410,13
|
|
20241023,132100,85408950,6410,6410,6410,6410,0
|
|
20241023,132000,85408950,6410,6410,6410,6410,0
|
|
20241023,131900,85408950,6410,6410,6410,6410,0
|
|
20241023,131800,85408950,6410,6410,6410,6410,0
|
|
20241023,131700,85408950,6410,6410,6410,6410,0
|
|
20241023,131600,85408950,6410,6410,6410,6410,0
|
|
20241023,131500,85408950,6410,6410,6410,6410,10
|
|
20241023,131400,85344850,6400,6400,6400,6400,0
|
|
20241023,131300,85344850,6400,6400,6400,6400,0
|
|
20241023,131200,85344850,6400,6400,6400,6400,101
|
|
20241023,131100,84698450,6400,6400,6400,6400,99
|
|
20241023,131000,84064850,6400,6400,6400,6400,0
|
|
20241023,130900,84064850,6400,6400,6400,6400,0
|
|
20241023,130800,84064850,6400,6400,6400,6400,0
|
|
20241023,130700,84064850,6400,6400,6400,6400,5
|
|
20241023,130600,84032850,6400,6400,6400,6400,2
|
|
20241023,130500,84020050,6400,6400,6400,6400,0
|
|
20241023,130400,84020050,6400,6400,6400,6400,0
|
|
20241023,130300,84020050,6400,6400,6400,6400,2989
|
|
20241023,130200,64890450,6390,6390,6390,6390,0
|
|
20241023,130100,64890450,6390,6390,6390,6390,0
|
|
20241023,130000,64890450,6390,6390,6390,6390,2
|
|
20241023,125900,64877670,6390,6390,6390,6390,154
|
|
20241023,125800,63893610,6380,6380,6380,6380,0
|
|
20241023,125700,63893610,6380,6380,6380,6380,0
|
|
20241023,125600,63893610,6380,6380,6380,6380,0
|
|
20241023,125500,63893610,6380,6380,6380,6380,0
|
|
20241023,125400,63893610,6380,6380,6380,6380,0
|
|
20241023,125300,63893610,6380,6380,6380,6380,0
|
|
20241023,125200,63893610,6380,6380,6380,6380,0
|
|
20241023,125100,63893610,6380,6380,6380,6380,1
|
|
20241023,125000,63887230,6370,6370,6370,6370,0
|
|
20241023,124900,63887230,6370,6370,6370,6370,0
|
|
20241023,124800,63887230,6370,6370,6370,6370,0
|
|
20241023,124700,63887230,6370,6370,6370,6370,0
|
|
20241023,124600,63887230,6370,6370,6370,6370,0
|
|
20241023,124500,63887230,6370,6370,6370,6370,0
|
|
20241023,124400,63887230,6370,6370,6370,6370,0
|
|
20241023,124300,63887230,6370,6370,6370,6370,0
|
|
20241023,124200,63887230,6370,6370,6370,6370,0
|
|
20241023,124100,63887230,6370,6370,6370,6370,0
|
|
20241023,124000,63887230,6370,6370,6370,6370,0
|
|
20241023,123900,63887230,6370,6370,6370,6370,0
|
|
20241023,123800,63887230,6370,6370,6370,6370,0
|
|
20241023,123700,63887230,6370,6370,6370,6370,0
|
|
20241023,123600,63887230,6370,6370,6370,6370,0
|
|
20241023,123500,63887230,6370,6370,6370,6370,0
|
|
20241023,123400,63887230,6370,6370,6370,6370,4
|
|
20241023,123300,63861750,6380,6380,6380,6380,0
|
|
20241023,123200,63861750,6380,6380,6380,6380,0
|
|
20241023,123100,63861750,6380,6380,6380,6380,225
|
|
20241023,123000,62426250,6360,6360,6360,6360,0
|
|
20241023,122900,62426250,6360,6360,6360,6360,0
|
|
20241023,122800,62426250,6360,6360,6360,6360,0
|
|
20241023,122700,62426250,6360,6360,6360,6360,0
|
|
20241023,122600,62426250,6360,6360,6360,6360,0
|
|
20241023,122500,62426250,6360,6360,6360,6360,0
|
|
20241023,122400,62426250,6360,6360,6360,6360,0
|
|
20241023,122300,62426250,6360,6360,6360,6360,0
|
|
20241023,122200,62426250,6360,6360,6360,6360,4
|
|
20241023,122100,62400810,6360,6360,6360,6360,0
|
|
20241023,122000,62400810,6360,6360,6360,6360,0
|
|
20241023,121900,62400810,6360,6360,6360,6360,0
|
|
20241023,121800,62400810,6360,6360,6360,6360,0
|
|
20241023,121700,62400810,6360,6360,6360,6360,0
|
|
20241023,121600,62400810,6360,6360,6360,6360,0
|
|
20241023,121500,62400810,6360,6360,6360,6360,31
|
|
20241023,121400,62203650,6350,6350,6350,6350,0
|
|
20241023,121300,62203650,6350,6350,6350,6350,0
|
|
20241023,121200,62203650,6350,6350,6350,6350,0
|
|
20241023,121100,62203650,6350,6350,6350,6350,35
|
|
20241023,121000,61981400,6350,6350,6350,6350,0
|
|
20241023,120900,61981400,6350,6350,6350,6350,0
|
|
20241023,120800,61981400,6350,6350,6350,6350,0
|
|
20241023,120700,61981400,6350,6350,6350,6350,20
|
|
20241023,120600,61854400,6340,6340,6340,6340,0
|
|
20241023,120500,61854400,6340,6340,6340,6340,55
|
|
20241023,120400,61505700,6310,6310,6310,6310,0
|
|
20241023,120300,61505700,6310,6310,6310,6310,0
|
|
20241023,120200,61505700,6310,6310,6310,6310,0
|
|
20241023,120100,61505700,6310,6310,6310,6310,0
|
|
20241023,120000,61505700,6310,6310,6310,6310,0
|
|
20241023,115900,61505700,6310,6310,6310,6310,0
|
|
20241023,115800,61505700,6310,6310,6310,6310,0
|
|
20241023,115700,61505700,6310,6310,6310,6310,0
|
|
20241023,115600,61505700,6310,6310,6310,6310,0
|
|
20241023,115500,61505700,6310,6310,6310,6310,0
|
|
20241023,115400,61505700,6310,6310,6310,6310,0
|
|
20241023,115300,61505700,6310,6310,6310,6310,0
|
|
20241023,115200,61505700,6310,6310,6310,6310,0
|
|
20241023,115100,61505700,6310,6310,6310,6310,0
|
|
20241023,115000,61505700,6310,6310,6310,6310,0
|
|
20241023,114900,61505700,6310,6310,6310,6310,0
|
|
20241023,114800,61505700,6310,6310,6310,6310,0
|
|
20241023,114700,61505700,6310,6310,6310,6310,0
|
|
20241023,114600,61505700,6310,6330,6330,6310,850
|
|
20241023,114500,56135290,6330,6340,6340,6330,1319
|
|
20241023,114400,47781870,6340,6360,6360,6340,881
|
|
20241023,114300,42192410,6360,6360,6360,6360,200
|
|
20241023,114200,40920410,6350,6350,6350,6350,0
|
|
20241023,114100,40920410,6350,6350,6350,6350,0
|
|
20241023,114000,40920410,6350,6350,6350,6350,0
|
|
20241023,113900,40920410,6350,6350,6350,6350,0
|
|
20241023,113800,40920410,6350,6350,6350,6350,0
|
|
20241023,113700,40920410,6350,6350,6350,6350,0
|
|
20241023,113600,40920410,6350,6350,6350,6350,0
|
|
20241023,113500,40920410,6350,6350,6350,6350,0
|
|
20241023,113400,40920410,6350,6350,6350,6350,0
|
|
20241023,113300,40920410,6350,6350,6350,6350,0
|
|
20241023,113200,40920410,6350,6350,6350,6350,0
|
|
20241023,113100,40920410,6350,6350,6350,6350,0
|
|
20241023,113000,40920410,6350,6350,6350,6350,0
|
|
20241023,112900,40920410,6350,6350,6350,6350,0
|
|
20241023,112800,40920410,6350,6350,6350,6350,0
|
|
20241023,112700,40920410,6350,6350,6350,6350,0
|
|
20241023,112600,40920410,6350,6350,6350,6350,0
|
|
20241023,112500,40920410,6350,6360,6360,6350,23
|
|
20241023,112400,40774280,6340,6370,6370,6340,34
|
|
20241023,112300,40558370,6370,6370,6370,6370,0
|
|
20241023,112200,40558370,6370,6370,6370,6370,0
|
|
20241023,112100,40558370,6370,6370,6370,6370,0
|
|
20241023,112000,40558370,6370,6370,6370,6370,0
|
|
20241023,111900,40558370,6370,6370,6370,6370,47
|
|
20241023,111800,40258980,6350,6350,6350,6350,300
|
|
20241023,111700,38353980,6350,6350,6350,6350,0
|
|
20241023,111600,38353980,6350,6350,6350,6350,0
|
|
20241023,111500,38353980,6350,6360,6360,6350,1000
|
|
20241023,111400,32003280,6350,6350,6350,6350,0
|
|
20241023,111300,32003280,6350,6350,6350,6350,0
|
|
20241023,111200,32003280,6350,6350,6350,6350,0
|
|
20241023,111100,32003280,6350,6360,6360,6350,1000
|
|
20241023,111000,25647060,6360,6360,6360,6360,0
|
|
20241023,110900,25647060,6360,6360,6360,6360,0
|
|
20241023,110800,25647060,6360,6400,6400,6360,500
|
|
20241023,110700,22460290,6410,6410,6410,6410,0
|
|
20241023,110600,22460290,6410,6410,6410,6410,0
|
|
20241023,110500,22460290,6410,6410,6410,6410,0
|
|
20241023,110400,22460290,6410,6410,6410,6410,0
|
|
20241023,110300,22460290,6410,6410,6410,6410,0
|
|
20241023,110200,22460290,6410,6410,6410,6410,1
|
|
20241023,110100,22453880,6410,6410,6410,6410,0
|
|
20241023,110000,22453880,6410,6410,6410,6410,0
|
|
20241023,105900,22453880,6410,6410,6410,6410,0
|
|
20241023,105800,22453880,6410,6410,6410,6410,0
|
|
20241023,105700,22453880,6410,6410,6410,6410,0
|
|
20241023,105600,22453880,6410,6410,6410,6410,0
|
|
20241023,105500,22453880,6410,6410,6410,6410,0
|
|
20241023,105400,22453880,6410,6410,6410,6410,0
|
|
20241023,105300,22453880,6410,6410,6410,6410,0
|
|
20241023,105200,22453880,6410,6410,6410,6410,0
|
|
20241023,105100,22453880,6410,6410,6410,6410,0
|
|
20241023,105000,22453880,6410,6410,6410,6410,3
|
|
20241023,104900,22434650,6400,6400,6400,6400,152
|
|
20241023,104800,21461850,6390,6390,6390,6390,0
|
|
20241023,104700,21461850,6390,6390,6390,6390,0
|
|
20241023,104600,21461850,6390,6390,6390,6390,0
|
|
20241023,104500,21461850,6390,6390,6390,6390,0
|
|
20241023,104400,21461850,6390,6390,6390,6390,0
|
|
20241023,104300,21461850,6390,6390,6390,6390,491
|
|
20241023,104200,18324360,6390,6390,6390,6390,0
|
|
20241023,104100,18324360,6390,6390,6390,6390,0
|
|
20241023,104000,18324360,6390,6390,6390,6390,30
|
|
20241023,103900,18132660,6390,6390,6390,6380,31
|
|
20241023,103800,17934670,6370,6370,6370,6370,0
|
|
20241023,103700,17934670,6370,6370,6370,6370,109
|
|
20241023,103600,17240340,6400,6400,6400,6400,20
|
|
20241023,103500,17112340,6370,6370,6370,6370,8
|
|
20241023,103400,17061380,6380,6380,6380,6380,0
|
|
20241023,103300,17061380,6380,6380,6380,6380,1
|
|
20241023,103200,17055000,6400,6400,6400,6400,0
|
|
20241023,103100,17055000,6400,6400,6400,6380,3
|
|
20241023,103000,17035820,6370,6370,6400,6370,444
|
|
20241023,102900,14207510,6380,6380,6380,6380,0
|
|
20241023,102800,14207510,6380,6380,6380,6380,0
|
|
20241023,102700,14207510,6380,6380,6380,6380,0
|
|
20241023,102600,14207510,6380,6380,6380,6380,0
|
|
20241023,102500,14207510,6380,6380,6380,6380,260
|
|
20241023,102400,12548710,6390,6390,6390,6390,0
|
|
20241023,102300,12548710,6390,6390,6390,6390,0
|
|
20241023,102200,12548710,6390,6390,6390,6390,0
|
|
20241023,102100,12548710,6390,6390,6390,6390,0
|
|
20241023,102000,12548710,6390,6390,6390,6390,0
|
|
20241023,101900,12548710,6390,6390,6390,6390,0
|
|
20241023,101800,12548710,6390,6390,6390,6390,32
|
|
20241023,101700,12344230,6400,6400,6400,6400,0
|
|
20241023,101600,12344230,6400,6400,6400,6400,5
|
|
20241023,101500,12312230,6400,6400,6400,6400,0
|
|
20241023,101400,12312230,6400,6400,6400,6400,2
|
|
20241023,101300,12299430,6410,6410,6410,6410,0
|
|
20241023,101200,12299430,6410,6410,6410,6410,9
|
|
20241023,101100,12241740,6410,6410,6410,6410,1
|
|
20241023,101000,12235330,6400,6400,6400,6400,7
|
|
20241023,100900,12190530,6420,6420,6420,6420,0
|
|
20241023,100800,12190530,6420,6420,6420,6420,0
|
|
20241023,100700,12190530,6420,6420,6420,6420,0
|
|
20241023,100600,12190530,6420,6420,6420,6420,1
|
|
20241023,100500,12184110,6420,6420,6420,6420,0
|
|
20241023,100400,12184110,6420,6420,6420,6420,0
|
|
20241023,100300,12184110,6420,6420,6420,6420,0
|
|
20241023,100200,12184110,6420,6420,6420,6420,1
|
|
20241023,100100,12177690,6380,6380,6380,6380,188
|
|
20241023,100000,10978250,6380,6380,6380,6380,200
|
|
20241023,095900,9702250,6380,6390,6390,6380,5
|
|
20241023,095800,9670320,6430,6430,6430,6430,0
|
|
20241023,095700,9670320,6430,6400,6430,6400,135
|
|
20241023,095600,8803480,6400,6400,6400,6400,8
|
|
20241023,095500,8752280,6400,6400,6400,6400,19
|
|
20241023,095400,8630680,6400,6400,6400,6400,0
|
|
20241023,095300,8630680,6400,6400,6400,6400,0
|
|
20241023,095200,8630680,6400,6400,6400,6400,2
|
|
20241023,095100,8617880,6410,6410,6410,6410,2
|
|
20241023,095000,8605060,6410,6410,6410,6410,0
|
|
20241023,094900,8605060,6410,6410,6410,6410,0
|
|
20241023,094800,8605060,6410,6410,6410,6410,0
|
|
20241023,094700,8605060,6410,6410,6410,6410,0
|
|
20241023,094600,8605060,6410,6410,6410,6410,1
|
|
20241023,094500,8598650,6410,6410,6410,6410,0
|
|
20241023,094400,8598650,6410,6410,6410,6410,40
|
|
20241023,094300,8342250,6410,6410,6410,6410,2
|
|
20241023,094200,8329430,6410,6410,6410,6410,0
|
|
20241023,094100,8329430,6410,6410,6410,6410,30
|
|
20241023,094000,8137130,6370,6370,6370,6370,0
|
|
20241023,093900,8137130,6370,6370,6370,6370,0
|
|
20241023,093800,8137130,6370,6370,6370,6370,0
|
|
20241023,093700,8137130,6370,6370,6370,6370,0
|
|
20241023,093600,8137130,6370,6380,6380,6370,300
|
|
20241023,093500,6224080,6410,6410,6410,6410,0
|
|
20241023,093400,6224080,6410,6410,6410,6410,0
|
|
20241023,093300,6224080,6410,6410,6410,6410,0
|
|
20241023,093200,6224080,6410,6410,6410,6410,0
|
|
20241023,093100,6224080,6410,6410,6410,6410,0
|
|
20241023,093000,6224080,6410,6410,6410,6410,0
|
|
20241023,092900,6224080,6410,6410,6410,6410,0
|
|
20241023,092800,6224080,6410,6410,6410,6410,0
|
|
20241023,092700,6224080,6410,6410,6410,6410,0
|
|
20241023,092600,6224080,6410,6410,6410,6410,0
|
|
20241023,092500,6224080,6410,6410,6410,6410,0
|
|
20241023,092400,6224080,6410,6410,6410,6410,0
|
|
20241023,092300,6224080,6410,6370,6410,6370,169
|
|
20241023,092200,5141350,6380,6380,6380,6380,81
|
|
20241023,092100,4624570,6380,6380,6380,6380,0
|
|
20241023,092000,4624570,6380,6380,6380,6380,126
|
|
20241023,091900,3820690,6390,6390,6390,6390,0
|
|
20241023,091800,3820690,6390,6390,6390,6390,71
|
|
20241023,091700,3367000,6390,6390,6390,6390,3
|
|
20241023,091600,3347830,6390,6400,6400,6390,283
|
|
20241023,091500,1538030,6400,6410,6410,6400,26
|
|
20241023,091400,1371620,6410,6410,6410,6410,0
|
|
20241023,091300,1371620,6410,6410,6410,6410,0
|
|
20241023,091200,1371620,6410,6410,6410,6410,0
|
|
20241023,091100,1371620,6410,6410,6410,6410,37
|
|
20241023,091000,1134450,6430,6430,6430,6430,0
|
|
20241023,090900,1134450,6430,6430,6430,6430,0
|
|
20241023,090800,1134450,6430,6430,6430,6430,0
|
|
20241023,090700,1134450,6430,6430,6430,6430,1
|
|
20241023,090600,1128020,6390,6390,6390,6390,1
|
|
20241023,090500,1121630,6390,6390,6390,6390,1
|
|
20241023,090400,1115240,6370,6370,6370,6370,0
|
|
20241023,090300,1115240,6370,6370,6370,6370,0
|
|
20241023,090200,1115240,6370,6460,6460,6370,11
|
|
20241023,090100,1045080,6370,6370,6370,6370,124
|
|
20241023,090000,255200,6380,6380,6380,6380,40
|