667 lines
30 KiB
CSV
667 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,200400,60907820,6400,6400,6400,6400,148
|
|
20241024,200300,60907820,6400,6400,6400,6400,0
|
|
20241024,200200,60907820,6400,6400,6400,6400,0
|
|
20241024,200100,60907820,6400,6400,6400,6400,0
|
|
20241024,200000,60907820,6400,6400,6400,6400,0
|
|
20241024,195900,60907820,6400,6400,6400,6400,0
|
|
20241024,195800,60907820,6400,6400,6400,6400,0
|
|
20241024,195700,60907820,6400,6400,6400,6400,0
|
|
20241024,195600,60907820,6400,6400,6400,6400,0
|
|
20241024,195500,60907820,6400,6400,6400,6400,0
|
|
20241024,195400,60907820,6400,6400,6400,6400,0
|
|
20241024,195300,60907820,6400,6400,6400,6400,0
|
|
20241024,195200,60907820,6400,6400,6400,6400,0
|
|
20241024,195100,60907820,6400,6400,6400,6400,0
|
|
20241024,195000,60907820,6400,6400,6400,6400,0
|
|
20241024,194900,60907820,6400,6400,6400,6400,0
|
|
20241024,194800,60907820,6400,6400,6400,6400,0
|
|
20241024,194700,60907820,6400,6400,6400,6400,0
|
|
20241024,194600,60907820,6400,6400,6400,6400,0
|
|
20241024,194500,60907820,6400,6400,6400,6400,0
|
|
20241024,194400,60907820,6400,6400,6400,6400,0
|
|
20241024,194300,60907820,6400,6400,6400,6400,0
|
|
20241024,194200,60907820,6400,6400,6400,6400,0
|
|
20241024,194100,60907820,6400,6400,6400,6400,0
|
|
20241024,194000,60907820,6400,6400,6400,6400,0
|
|
20241024,193900,60907820,6400,6400,6400,6400,0
|
|
20241024,193800,60907820,6400,6400,6400,6400,0
|
|
20241024,193700,60907820,6400,6400,6400,6400,0
|
|
20241024,193600,60907820,6400,6400,6400,6400,0
|
|
20241024,193500,60907820,6400,6400,6400,6400,0
|
|
20241024,193400,60907820,6400,6400,6400,6400,148
|
|
20241024,193300,60907820,6400,6400,6400,6400,0
|
|
20241024,193200,60907820,6400,6400,6400,6400,0
|
|
20241024,193100,60907820,6400,6400,6400,6400,0
|
|
20241024,193000,60907820,6400,6400,6400,6400,0
|
|
20241024,192900,60907820,6400,6400,6400,6400,0
|
|
20241024,192800,60907820,6400,6400,6400,6400,0
|
|
20241024,192700,60907820,6400,6400,6400,6400,0
|
|
20241024,192600,60907820,6400,6400,6400,6400,0
|
|
20241024,192500,60907820,6400,6400,6400,6400,0
|
|
20241024,192400,60907820,6400,6400,6400,6400,0
|
|
20241024,192300,60907820,6400,6400,6400,6400,0
|
|
20241024,192200,60907820,6400,6400,6400,6400,0
|
|
20241024,192100,60907820,6400,6400,6400,6400,0
|
|
20241024,192000,60907820,6400,6400,6400,6400,0
|
|
20241024,191900,60907820,6400,6400,6400,6400,0
|
|
20241024,191800,60907820,6400,6400,6400,6400,0
|
|
20241024,191700,60907820,6400,6400,6400,6400,0
|
|
20241024,191600,60907820,6400,6400,6400,6400,0
|
|
20241024,191500,60907820,6400,6400,6400,6400,0
|
|
20241024,191400,60907820,6400,6400,6400,6400,0
|
|
20241024,191300,60907820,6400,6400,6400,6400,0
|
|
20241024,191200,60907820,6400,6400,6400,6400,0
|
|
20241024,191100,60907820,6400,6400,6400,6400,0
|
|
20241024,191000,60907820,6400,6400,6400,6400,0
|
|
20241024,190900,60907820,6400,6400,6400,6400,0
|
|
20241024,190800,60907820,6400,6400,6400,6400,0
|
|
20241024,190700,60907820,6400,6400,6400,6400,0
|
|
20241024,190600,60907820,6400,6400,6400,6400,0
|
|
20241024,190500,60907820,6400,6400,6400,6400,0
|
|
20241024,190400,60907820,6400,6400,6400,6400,148
|
|
20241024,190300,60907820,6400,6400,6400,6400,0
|
|
20241024,190200,60907820,6400,6400,6400,6400,0
|
|
20241024,190100,60907820,6400,6400,6400,6400,0
|
|
20241024,190000,60907820,6400,6400,6400,6400,0
|
|
20241024,185900,60907820,6400,6400,6400,6400,0
|
|
20241024,185800,60907820,6400,6400,6400,6400,0
|
|
20241024,185700,60907820,6400,6400,6400,6400,0
|
|
20241024,185600,60907820,6400,6400,6400,6400,0
|
|
20241024,185500,60907820,6400,6400,6400,6400,0
|
|
20241024,185400,60907820,6400,6400,6400,6400,0
|
|
20241024,185300,60907820,6400,6400,6400,6400,0
|
|
20241024,185200,60907820,6400,6400,6400,6400,0
|
|
20241024,185100,60907820,6400,6400,6400,6400,0
|
|
20241024,185000,60907820,6400,6400,6400,6400,0
|
|
20241024,184900,60907820,6400,6400,6400,6400,0
|
|
20241024,184800,60907820,6400,6400,6400,6400,0
|
|
20241024,184700,60907820,6400,6400,6400,6400,0
|
|
20241024,184600,60907820,6400,6400,6400,6400,0
|
|
20241024,184500,60907820,6400,6400,6400,6400,0
|
|
20241024,184400,60907820,6400,6400,6400,6400,0
|
|
20241024,184300,60907820,6400,6400,6400,6400,0
|
|
20241024,184200,60907820,6400,6400,6400,6400,0
|
|
20241024,184100,60907820,6400,6400,6400,6400,0
|
|
20241024,184000,60907820,6400,6400,6400,6400,0
|
|
20241024,183900,60907820,6400,6400,6400,6400,0
|
|
20241024,183800,60907820,6400,6400,6400,6400,0
|
|
20241024,183700,60907820,6400,6400,6400,6400,0
|
|
20241024,183600,60907820,6400,6400,6400,6400,0
|
|
20241024,183500,60907820,6400,6400,6400,6400,0
|
|
20241024,183400,60907820,6400,6400,6400,6400,148
|
|
20241024,183300,60907820,6400,6400,6400,6400,0
|
|
20241024,183200,60907820,6400,6400,6400,6400,0
|
|
20241024,183100,60907820,6400,6400,6400,6400,0
|
|
20241024,183000,60907820,6400,6400,6400,6400,0
|
|
20241024,182900,60907820,6400,6400,6400,6400,0
|
|
20241024,182800,60907820,6400,6400,6400,6400,0
|
|
20241024,182700,60907820,6400,6400,6400,6400,0
|
|
20241024,182600,60907820,6400,6400,6400,6400,0
|
|
20241024,182500,60907820,6400,6400,6400,6400,0
|
|
20241024,182400,60907820,6400,6400,6400,6400,0
|
|
20241024,182300,60907820,6400,6400,6400,6400,0
|
|
20241024,182200,60907820,6400,6400,6400,6400,0
|
|
20241024,182100,60907820,6400,6400,6400,6400,0
|
|
20241024,182000,60907820,6400,6400,6400,6400,0
|
|
20241024,181900,60907820,6400,6400,6400,6400,0
|
|
20241024,181800,60907820,6400,6400,6400,6400,0
|
|
20241024,181700,60907820,6400,6400,6400,6400,0
|
|
20241024,181600,60907820,6400,6400,6400,6400,0
|
|
20241024,181500,60907820,6400,6400,6400,6400,0
|
|
20241024,181400,60907820,6400,6400,6400,6400,0
|
|
20241024,181300,60907820,6400,6400,6400,6400,0
|
|
20241024,181200,60907820,6400,6400,6400,6400,0
|
|
20241024,181100,60907820,6400,6400,6400,6400,0
|
|
20241024,181000,60907820,6400,6400,6400,6400,0
|
|
20241024,180900,60907820,6400,6400,6400,6400,0
|
|
20241024,180800,60907820,6400,6400,6400,6400,0
|
|
20241024,180700,60907820,6400,6400,6400,6400,0
|
|
20241024,180600,60907820,6400,6400,6400,6400,0
|
|
20241024,180500,60907820,6400,6400,6400,6400,0
|
|
20241024,180400,60907820,6400,6400,6400,6400,148
|
|
20241024,180300,60907820,6400,6400,6400,6400,0
|
|
20241024,180200,60907820,6400,6400,6400,6400,0
|
|
20241024,180100,60907820,6400,6400,6400,6400,0
|
|
20241024,180000,60907820,6400,6400,6400,6400,0
|
|
20241024,175900,60907820,6400,6400,6400,6400,0
|
|
20241024,175800,60907820,6400,6400,6400,6400,0
|
|
20241024,175700,60907820,6400,6400,6400,6400,0
|
|
20241024,175600,60907820,6400,6400,6400,6400,0
|
|
20241024,175500,60907820,6400,6400,6400,6400,0
|
|
20241024,175400,60907820,6400,6400,6400,6400,0
|
|
20241024,175300,60907820,6400,6400,6400,6400,0
|
|
20241024,175200,60907820,6400,6400,6400,6400,0
|
|
20241024,175100,60907820,6400,6400,6400,6400,0
|
|
20241024,175000,60907820,6400,6400,6400,6400,0
|
|
20241024,174900,60907820,6400,6400,6400,6400,0
|
|
20241024,174800,60907820,6400,6400,6400,6400,0
|
|
20241024,174700,60907820,6400,6400,6400,6400,0
|
|
20241024,174600,60907820,6400,6400,6400,6400,0
|
|
20241024,174500,60907820,6400,6400,6400,6400,0
|
|
20241024,174400,60907820,6400,6400,6400,6400,0
|
|
20241024,174300,60907820,6400,6400,6400,6400,0
|
|
20241024,174200,60907820,6400,6400,6400,6400,0
|
|
20241024,174100,60907820,6400,6400,6400,6400,0
|
|
20241024,174000,60907820,6400,6400,6400,6400,0
|
|
20241024,173900,60907820,6400,6400,6400,6400,0
|
|
20241024,173800,60907820,6400,6400,6400,6400,0
|
|
20241024,173700,60907820,6400,6400,6400,6400,0
|
|
20241024,173600,60907820,6400,6400,6400,6400,0
|
|
20241024,173500,60907820,6400,6400,6400,6400,0
|
|
20241024,173400,60907820,6400,6400,6400,6400,148
|
|
20241024,173300,60907820,6400,6400,6400,6400,0
|
|
20241024,173200,60907820,6400,6400,6400,6400,0
|
|
20241024,173100,60907820,6400,6400,6400,6400,0
|
|
20241024,173000,60907820,6400,6400,6400,6400,0
|
|
20241024,172900,60907820,6400,6400,6400,6400,0
|
|
20241024,172800,60907820,6400,6400,6400,6400,0
|
|
20241024,172700,60907820,6400,6400,6400,6400,0
|
|
20241024,172600,60907820,6400,6400,6400,6400,0
|
|
20241024,172500,60907820,6400,6400,6400,6400,0
|
|
20241024,172400,60907820,6400,6400,6400,6400,0
|
|
20241024,172300,60907820,6400,6400,6400,6400,0
|
|
20241024,172200,60907820,6400,6400,6400,6400,0
|
|
20241024,172100,60907820,6400,6400,6400,6400,0
|
|
20241024,172000,60907820,6400,6400,6400,6400,0
|
|
20241024,171900,60907820,6400,6400,6400,6400,0
|
|
20241024,171800,60907820,6400,6400,6400,6400,0
|
|
20241024,171700,60907820,6400,6400,6400,6400,0
|
|
20241024,171600,60907820,6400,6400,6400,6400,0
|
|
20241024,171500,60907820,6400,6400,6400,6400,0
|
|
20241024,171400,60907820,6400,6400,6400,6400,0
|
|
20241024,171300,60907820,6400,6400,6400,6400,0
|
|
20241024,171200,60907820,6400,6400,6400,6400,0
|
|
20241024,171100,60907820,6400,6400,6400,6400,0
|
|
20241024,171000,60907820,6400,6400,6400,6400,0
|
|
20241024,170900,60907820,6400,6400,6400,6400,0
|
|
20241024,170800,60907820,6400,6400,6400,6400,0
|
|
20241024,170700,60907820,6400,6400,6400,6400,0
|
|
20241024,170600,60907820,6400,6400,6400,6400,0
|
|
20241024,170500,60907820,6400,6400,6400,6400,0
|
|
20241024,170400,60907820,6400,6400,6400,6400,148
|
|
20241024,170300,60907820,6400,6400,6400,6400,0
|
|
20241024,170200,60907820,6400,6400,6400,6400,0
|
|
20241024,170100,60907820,6400,6400,6400,6400,0
|
|
20241024,170000,60907820,6400,6400,6400,6400,0
|
|
20241024,165900,60907820,6400,6400,6400,6400,0
|
|
20241024,165800,60907820,6400,6400,6400,6400,0
|
|
20241024,165700,60907820,6400,6400,6400,6400,0
|
|
20241024,165600,60907820,6400,6400,6400,6400,0
|
|
20241024,165500,60907820,6400,6400,6400,6400,0
|
|
20241024,165400,60907820,6400,6400,6400,6400,0
|
|
20241024,165300,60907820,6400,6400,6400,6400,0
|
|
20241024,165200,60907820,6400,6400,6400,6400,0
|
|
20241024,165100,60907820,6400,6400,6400,6400,0
|
|
20241024,165000,60907820,6400,6400,6400,6400,0
|
|
20241024,164900,60907820,6400,6400,6400,6400,0
|
|
20241024,164800,60907820,6400,6400,6400,6400,0
|
|
20241024,164700,60907820,6400,6400,6400,6400,0
|
|
20241024,164600,60907820,6400,6400,6400,6400,0
|
|
20241024,164500,60907820,6400,6400,6400,6400,0
|
|
20241024,164400,60907820,6400,6400,6400,6400,0
|
|
20241024,164300,60907820,6400,6400,6400,6400,0
|
|
20241024,164200,60907820,6400,6400,6400,6400,0
|
|
20241024,164100,60907820,6400,6400,6400,6400,0
|
|
20241024,164000,60907820,6400,6400,6400,6400,0
|
|
20241024,163900,60907820,6400,6400,6400,6400,0
|
|
20241024,163800,60907820,6400,6400,6400,6400,0
|
|
20241024,163700,60907820,6400,6400,6400,6400,0
|
|
20241024,163600,60907820,6400,6400,6400,6400,0
|
|
20241024,163500,60907820,6400,6400,6400,6400,0
|
|
20241024,163400,60907820,6400,6400,6400,6400,148
|
|
20241024,163300,60907820,6400,6400,6400,6400,0
|
|
20241024,163200,60907820,6400,6400,6400,6400,0
|
|
20241024,163100,60907820,6400,6400,6400,6400,0
|
|
20241024,163000,60907820,6400,6400,6400,6400,0
|
|
20241024,162900,60907820,6400,6400,6400,6400,0
|
|
20241024,162800,60907820,6400,6400,6400,6400,0
|
|
20241024,162700,60907820,6400,6400,6400,6400,0
|
|
20241024,162600,60907820,6400,6400,6400,6400,0
|
|
20241024,162500,60907820,6400,6400,6400,6400,0
|
|
20241024,162400,60907820,6400,6400,6400,6400,0
|
|
20241024,162300,60907820,6400,6400,6400,6400,0
|
|
20241024,162200,60907820,6400,6400,6400,6400,0
|
|
20241024,162100,60907820,6400,6400,6400,6400,0
|
|
20241024,162000,60907820,6400,6400,6400,6400,0
|
|
20241024,161900,60907820,6400,6400,6400,6400,0
|
|
20241024,161800,60907820,6400,6400,6400,6400,0
|
|
20241024,161700,60907820,6400,6400,6400,6400,0
|
|
20241024,161600,60907820,6400,6400,6400,6400,0
|
|
20241024,161500,60907820,6400,6400,6400,6400,0
|
|
20241024,161400,60907820,6400,6400,6400,6400,0
|
|
20241024,161300,60907820,6400,6400,6400,6400,0
|
|
20241024,161200,60907820,6400,6400,6400,6400,0
|
|
20241024,161100,60907820,6400,6400,6400,6400,0
|
|
20241024,161000,60907820,6400,6400,6400,6400,0
|
|
20241024,160900,60907820,6400,6400,6400,6400,0
|
|
20241024,160800,60907820,6400,6400,6400,6400,0
|
|
20241024,160700,60907820,6400,6400,6400,6400,0
|
|
20241024,160600,60907820,6400,6400,6400,6400,0
|
|
20241024,160500,60907820,6400,6400,6400,6400,0
|
|
20241024,160400,60907820,6400,6400,6400,6400,148
|
|
20241024,160300,60907820,6400,6400,6400,6400,0
|
|
20241024,160200,60907820,6400,6400,6400,6400,0
|
|
20241024,160100,60907820,6400,6400,6400,6400,0
|
|
20241024,160000,60907820,6400,6400,6400,6400,0
|
|
20241024,155900,60907820,6400,6400,6400,6400,0
|
|
20241024,155800,60907820,6400,6400,6400,6400,0
|
|
20241024,155700,60907820,6400,6400,6400,6400,0
|
|
20241024,155600,60907820,6400,6400,6400,6400,0
|
|
20241024,155500,60907820,6400,6400,6400,6400,0
|
|
20241024,155400,60907820,6400,6400,6400,6400,0
|
|
20241024,155300,60907820,6400,6400,6400,6400,0
|
|
20241024,155200,60907820,6400,6400,6400,6400,0
|
|
20241024,155100,60907820,6400,6400,6400,6400,0
|
|
20241024,155000,60907820,6400,6400,6400,6400,0
|
|
20241024,154900,60907820,6400,6400,6400,6400,0
|
|
20241024,154800,60907820,6400,6400,6400,6400,0
|
|
20241024,154700,60907820,6400,6400,6400,6400,0
|
|
20241024,154600,60907820,6400,6400,6400,6400,0
|
|
20241024,154500,60907820,6400,6400,6400,6400,0
|
|
20241024,154400,60907820,6400,6400,6400,6400,0
|
|
20241024,154300,60907820,6400,6400,6400,6400,0
|
|
20241024,154200,60907820,6400,6400,6400,6400,0
|
|
20241024,154100,60907820,6400,6400,6400,6400,0
|
|
20241024,154000,60907820,6400,6400,6400,6400,0
|
|
20241024,153900,60907820,6400,6400,6400,6400,0
|
|
20241024,153800,60907820,6400,6400,6400,6400,0
|
|
20241024,153700,60907820,6400,6400,6400,6400,0
|
|
20241024,153600,60907820,6400,6400,6400,6400,0
|
|
20241024,153500,60907820,6400,6400,6400,6400,0
|
|
20241024,153400,60907820,6400,6400,6400,6400,148
|
|
20241024,153300,60907820,6400,6400,6400,6400,0
|
|
20241024,153200,60907820,6400,6400,6400,6400,0
|
|
20241024,153100,60907820,6400,6400,6400,6400,0
|
|
20241024,153000,60907820,6400,6400,6400,6400,148
|
|
20241024,152900,59960620,6360,6360,6360,6360,0
|
|
20241024,152800,59960620,6360,6360,6360,6360,0
|
|
20241024,152700,59960620,6360,6360,6360,6360,0
|
|
20241024,152600,59960620,6360,6360,6360,6360,0
|
|
20241024,152500,59960620,6360,6360,6360,6360,0
|
|
20241024,152400,59960620,6360,6360,6360,6360,0
|
|
20241024,152300,59960620,6360,6360,6360,6360,0
|
|
20241024,152200,59960620,6360,6360,6360,6360,0
|
|
20241024,152100,59960620,6360,6360,6360,6360,0
|
|
20241024,152000,59960620,6360,6360,6360,6360,0
|
|
20241024,151900,59960620,6360,6360,6360,6360,16
|
|
20241024,151800,59858860,6390,6390,6390,6390,0
|
|
20241024,151700,59858860,6390,6390,6390,6390,8
|
|
20241024,151600,59807740,6380,6380,6380,6380,0
|
|
20241024,151500,59807740,6380,6380,6380,6380,23
|
|
20241024,151400,59661000,6400,6400,6400,6400,0
|
|
20241024,151300,59661000,6400,6400,6400,6400,0
|
|
20241024,151200,59661000,6400,6400,6400,6400,0
|
|
20241024,151100,59661000,6400,6400,6400,6400,0
|
|
20241024,151000,59661000,6400,6400,6400,6400,15
|
|
20241024,150900,59565000,6400,6400,6400,6400,0
|
|
20241024,150800,59565000,6400,6400,6400,6400,0
|
|
20241024,150700,59565000,6400,6400,6400,6400,0
|
|
20241024,150600,59565000,6400,6400,6400,6400,0
|
|
20241024,150500,59565000,6400,6400,6400,6400,130
|
|
20241024,150400,58733000,6400,6410,6410,6400,3
|
|
20241024,150300,58713790,6410,6410,6410,6410,0
|
|
20241024,150200,58713790,6410,6410,6410,6410,1
|
|
20241024,150100,58707380,6410,6380,6410,6380,1000
|
|
20241024,150000,52308840,6390,6390,6390,6390,0
|
|
20241024,145900,52308840,6390,6390,6390,6390,0
|
|
20241024,145800,52308840,6390,6390,6390,6390,0
|
|
20241024,145700,52308840,6390,6390,6390,6390,0
|
|
20241024,145600,52308840,6390,6390,6390,6390,0
|
|
20241024,145500,52308840,6390,6390,6390,6390,0
|
|
20241024,145400,52308840,6390,6390,6390,6390,0
|
|
20241024,145300,52308840,6390,6390,6390,6390,0
|
|
20241024,145200,52308840,6390,6390,6390,6390,0
|
|
20241024,145100,52308840,6390,6390,6390,6390,0
|
|
20241024,145000,52308840,6390,6390,6390,6390,0
|
|
20241024,144900,52308840,6390,6390,6390,6390,0
|
|
20241024,144800,52308840,6390,6390,6390,6390,8
|
|
20241024,144700,52257720,6390,6390,6390,6390,0
|
|
20241024,144600,52257720,6390,6390,6390,6390,1
|
|
20241024,144500,52251330,6350,6350,6350,6350,0
|
|
20241024,144400,52251330,6350,6350,6350,6350,8
|
|
20241024,144300,52200530,6350,6350,6350,6350,0
|
|
20241024,144200,52200530,6350,6350,6350,6350,0
|
|
20241024,144100,52200530,6350,6350,6350,6350,0
|
|
20241024,144000,52200530,6350,6360,6360,6350,2444
|
|
20241024,143900,36677370,6360,6390,6390,6360,1753
|
|
20241024,143800,25514270,6410,6400,6410,6400,32
|
|
20241024,143700,25309160,6390,6390,6390,6390,0
|
|
20241024,143600,25309160,6390,6390,6390,6390,0
|
|
20241024,143500,25309160,6390,6390,6390,6390,0
|
|
20241024,143400,25309160,6390,6390,6390,6390,0
|
|
20241024,143300,25309160,6390,6390,6390,6390,0
|
|
20241024,143200,25309160,6390,6390,6390,6390,0
|
|
20241024,143100,25309160,6390,6390,6390,6390,0
|
|
20241024,143000,25309160,6390,6390,6390,6390,0
|
|
20241024,142900,25309160,6390,6390,6390,6390,0
|
|
20241024,142800,25309160,6390,6390,6390,6390,6
|
|
20241024,142700,25270820,6410,6410,6410,6410,10
|
|
20241024,142600,25206720,6410,6410,6410,6410,0
|
|
20241024,142500,25206720,6410,6410,6410,6410,0
|
|
20241024,142400,25206720,6410,6410,6410,6410,0
|
|
20241024,142300,25206720,6410,6410,6410,6410,10
|
|
20241024,142200,25142620,6410,6410,6410,6410,0
|
|
20241024,142100,25142620,6410,6410,6410,6410,0
|
|
20241024,142000,25142620,6410,6400,6410,6400,3
|
|
20241024,141900,25123410,6410,6410,6410,6410,0
|
|
20241024,141800,25123410,6410,6410,6410,6410,0
|
|
20241024,141700,25123410,6410,6410,6410,6410,0
|
|
20241024,141600,25123410,6410,6410,6410,6410,0
|
|
20241024,141500,25123410,6410,6410,6410,6410,0
|
|
20241024,141400,25123410,6410,6410,6410,6410,0
|
|
20241024,141300,25123410,6410,6410,6410,6410,0
|
|
20241024,141200,25123410,6410,6410,6410,6410,0
|
|
20241024,141100,25123410,6410,6410,6410,6410,0
|
|
20241024,141000,25123410,6410,6410,6410,6410,0
|
|
20241024,140900,25123410,6410,6410,6410,6410,0
|
|
20241024,140800,25123410,6410,6410,6410,6410,0
|
|
20241024,140700,25123410,6410,6410,6410,6410,5
|
|
20241024,140600,25091360,6410,6410,6410,6410,0
|
|
20241024,140500,25091360,6410,6410,6410,6410,15
|
|
20241024,140400,24995210,6380,6380,6380,6380,0
|
|
20241024,140300,24995210,6380,6380,6380,6380,0
|
|
20241024,140200,24995210,6380,6380,6380,6380,0
|
|
20241024,140100,24995210,6380,6380,6380,6380,0
|
|
20241024,140000,24995210,6380,6380,6380,6380,0
|
|
20241024,135900,24995210,6380,6380,6380,6380,0
|
|
20241024,135800,24995210,6380,6380,6380,6380,0
|
|
20241024,135700,24995210,6380,6380,6380,6380,0
|
|
20241024,135600,24995210,6380,6380,6380,6380,0
|
|
20241024,135500,24995210,6380,6380,6380,6380,0
|
|
20241024,135400,24995210,6380,6380,6380,6380,0
|
|
20241024,135300,24995210,6380,6380,6380,6380,0
|
|
20241024,135200,24995210,6380,6380,6380,6380,0
|
|
20241024,135100,24995210,6380,6380,6380,6380,0
|
|
20241024,135000,24995210,6380,6380,6380,6380,0
|
|
20241024,134900,24995210,6380,6380,6380,6380,0
|
|
20241024,134800,24995210,6380,6380,6380,6380,0
|
|
20241024,134700,24995210,6380,6380,6380,6380,0
|
|
20241024,134600,24995210,6380,6380,6380,6380,0
|
|
20241024,134500,24995210,6380,6380,6380,6380,0
|
|
20241024,134400,24995210,6380,6380,6380,6380,0
|
|
20241024,134300,24995210,6380,6380,6380,6380,0
|
|
20241024,134200,24995210,6380,6380,6380,6380,0
|
|
20241024,134100,24995210,6380,6380,6380,6380,4
|
|
20241024,134000,24969690,6380,6380,6380,6380,0
|
|
20241024,133900,24969690,6380,6380,6380,6380,0
|
|
20241024,133800,24969690,6380,6380,6380,6380,0
|
|
20241024,133700,24969690,6380,6380,6380,6380,296
|
|
20241024,133600,23081210,6380,6380,6380,6380,0
|
|
20241024,133500,23081210,6380,6380,6380,6380,0
|
|
20241024,133400,23081210,6380,6380,6380,6380,0
|
|
20241024,133300,23081210,6380,6380,6380,6380,0
|
|
20241024,133200,23081210,6380,6380,6380,6380,0
|
|
20241024,133100,23081210,6380,6380,6380,6380,0
|
|
20241024,133000,23081210,6380,6380,6380,6380,0
|
|
20241024,132900,23081210,6380,6380,6380,6380,0
|
|
20241024,132800,23081210,6380,6380,6380,6380,0
|
|
20241024,132700,23081210,6380,6380,6380,6380,0
|
|
20241024,132600,23081210,6380,6380,6380,6380,0
|
|
20241024,132500,23081210,6380,6380,6380,6380,0
|
|
20241024,132400,23081210,6380,6380,6380,6380,0
|
|
20241024,132300,23081210,6380,6380,6380,6380,0
|
|
20241024,132200,23081210,6380,6380,6380,6380,0
|
|
20241024,132100,23081210,6380,6380,6380,6380,0
|
|
20241024,132000,23081210,6380,6390,6390,6380,250
|
|
20241024,131900,21485270,6420,6420,6420,6420,0
|
|
20241024,131800,21485270,6420,6420,6420,6420,1
|
|
20241024,131700,21478850,6420,6420,6420,6420,0
|
|
20241024,131600,21478850,6420,6420,6420,6420,0
|
|
20241024,131500,21478850,6420,6410,6420,6410,155
|
|
20241024,131400,20484110,6390,6390,6390,6390,0
|
|
20241024,131300,20484110,6390,6390,6390,6390,0
|
|
20241024,131200,20484110,6390,6390,6390,6390,0
|
|
20241024,131100,20484110,6390,6390,6390,6390,0
|
|
20241024,131000,20484110,6390,6390,6390,6390,0
|
|
20241024,130900,20484110,6390,6390,6390,6390,117
|
|
20241024,130800,19736480,6410,6410,6410,6410,0
|
|
20241024,130700,19736480,6410,6410,6410,6410,0
|
|
20241024,130600,19736480,6410,6410,6410,6410,0
|
|
20241024,130500,19736480,6410,6410,6410,6410,0
|
|
20241024,130400,19736480,6410,6410,6410,6410,0
|
|
20241024,130300,19736480,6410,6410,6410,6410,0
|
|
20241024,130200,19736480,6410,6410,6410,6410,0
|
|
20241024,130100,19736480,6410,6410,6410,6410,0
|
|
20241024,130000,19736480,6410,6410,6410,6410,0
|
|
20241024,125900,19736480,6410,6410,6410,6410,0
|
|
20241024,125800,19736480,6410,6410,6410,6410,0
|
|
20241024,125700,19736480,6410,6410,6410,6410,0
|
|
20241024,125600,19736480,6410,6410,6410,6410,0
|
|
20241024,125500,19736480,6410,6410,6410,6410,0
|
|
20241024,125400,19736480,6410,6410,6410,6410,0
|
|
20241024,125300,19736480,6410,6410,6410,6410,0
|
|
20241024,125200,19736480,6410,6410,6410,6410,0
|
|
20241024,125100,19736480,6410,6410,6410,6410,0
|
|
20241024,125000,19736480,6410,6410,6410,6410,34
|
|
20241024,124900,19518540,6400,6400,6400,6400,0
|
|
20241024,124800,19518540,6400,6400,6400,6400,0
|
|
20241024,124700,19518540,6400,6400,6400,6400,0
|
|
20241024,124600,19518540,6400,6400,6400,6400,0
|
|
20241024,124500,19518540,6400,6400,6400,6400,0
|
|
20241024,124400,19518540,6400,6400,6400,6400,0
|
|
20241024,124300,19518540,6400,6400,6400,6400,0
|
|
20241024,124200,19518540,6400,6400,6400,6400,0
|
|
20241024,124100,19518540,6400,6400,6400,6400,30
|
|
20241024,124000,19326540,6420,6420,6420,6420,0
|
|
20241024,123900,19326540,6420,6420,6420,6420,0
|
|
20241024,123800,19326540,6420,6420,6420,6420,0
|
|
20241024,123700,19326540,6420,6420,6420,6420,0
|
|
20241024,123600,19326540,6420,6420,6420,6420,1
|
|
20241024,123500,19320120,6410,6410,6410,6410,0
|
|
20241024,123400,19320120,6410,6410,6410,6410,0
|
|
20241024,123300,19320120,6410,6410,6410,6410,0
|
|
20241024,123200,19320120,6410,6410,6410,6410,0
|
|
20241024,123100,19320120,6410,6410,6410,6410,0
|
|
20241024,123000,19320120,6410,6410,6410,6410,0
|
|
20241024,122900,19320120,6410,6410,6410,6410,0
|
|
20241024,122800,19320120,6410,6410,6410,6410,0
|
|
20241024,122700,19320120,6410,6410,6410,6410,0
|
|
20241024,122600,19320120,6410,6410,6410,6410,0
|
|
20241024,122500,19320120,6410,6410,6410,6410,0
|
|
20241024,122400,19320120,6410,6410,6410,6410,0
|
|
20241024,122300,19320120,6410,6410,6410,6410,10
|
|
20241024,122200,19256020,6420,6420,6420,6420,0
|
|
20241024,122100,19256020,6420,6420,6420,6420,0
|
|
20241024,122000,19256020,6420,6420,6420,6420,3
|
|
20241024,121900,19236760,6380,6380,6380,6380,0
|
|
20241024,121800,19236760,6380,6380,6380,6380,0
|
|
20241024,121700,19236760,6380,6380,6380,6380,0
|
|
20241024,121600,19236760,6380,6380,6380,6380,50
|
|
20241024,121500,18917760,6380,6390,6390,6380,800
|
|
20241024,121400,13812290,6400,6400,6400,6400,0
|
|
20241024,121300,13812290,6400,6400,6400,6400,0
|
|
20241024,121200,13812290,6400,6400,6400,6400,0
|
|
20241024,121100,13812290,6400,6400,6400,6400,0
|
|
20241024,121000,13812290,6400,6400,6400,6400,0
|
|
20241024,120900,13812290,6400,6400,6400,6400,0
|
|
20241024,120800,13812290,6400,6400,6400,6400,0
|
|
20241024,120700,13812290,6400,6400,6400,6400,0
|
|
20241024,120600,13812290,6400,6400,6400,6400,0
|
|
20241024,120500,13812290,6400,6400,6400,6400,0
|
|
20241024,120400,13812290,6400,6400,6400,6400,0
|
|
20241024,120300,13812290,6400,6400,6400,6400,0
|
|
20241024,120200,13812290,6400,6400,6400,6400,0
|
|
20241024,120100,13812290,6400,6400,6400,6400,0
|
|
20241024,120000,13812290,6400,6400,6400,6400,0
|
|
20241024,115900,13812290,6400,6400,6400,6400,0
|
|
20241024,115800,13812290,6400,6400,6400,6400,0
|
|
20241024,115700,13812290,6400,6400,6400,6400,0
|
|
20241024,115600,13812290,6400,6400,6400,6400,0
|
|
20241024,115500,13812290,6400,6400,6400,6400,248
|
|
20241024,115400,12225090,6440,6440,6440,6440,0
|
|
20241024,115300,12225090,6440,6440,6440,6440,0
|
|
20241024,115200,12225090,6440,6440,6440,6440,1
|
|
20241024,115100,12218650,6390,6450,6450,6390,572
|
|
20241024,115000,8557900,6460,6460,6460,6460,1
|
|
20241024,114900,8551440,6450,6450,6450,6450,399
|
|
20241024,114800,5977890,6450,6450,6450,6450,1
|
|
20241024,114700,5971440,6440,6440,6440,6440,422
|
|
20241024,114600,3253760,6440,6440,6440,6440,0
|
|
20241024,114500,3253760,6440,6440,6440,6440,0
|
|
20241024,114400,3253760,6440,6440,6440,6440,0
|
|
20241024,114300,3253760,6440,6440,6440,6440,0
|
|
20241024,114200,3253760,6440,6440,6440,6440,0
|
|
20241024,114100,3253760,6440,6440,6440,6440,0
|
|
20241024,114000,3253760,6440,6440,6440,6440,0
|
|
20241024,113900,3253760,6440,6440,6440,6440,0
|
|
20241024,113800,3253760,6440,6430,6440,6430,25
|
|
20241024,113700,3092770,6440,6440,6440,6440,0
|
|
20241024,113600,3092770,6440,6440,6440,6440,0
|
|
20241024,113500,3092770,6440,6440,6440,6440,0
|
|
20241024,113400,3092770,6440,6440,6440,6440,0
|
|
20241024,113300,3092770,6440,6440,6440,6440,0
|
|
20241024,113200,3092770,6440,6440,6440,6440,0
|
|
20241024,113100,3092770,6440,6440,6440,6440,0
|
|
20241024,113000,3092770,6440,6440,6440,6440,0
|
|
20241024,112900,3092770,6440,6440,6440,6440,0
|
|
20241024,112800,3092770,6440,6440,6440,6440,0
|
|
20241024,112700,3092770,6440,6440,6440,6440,0
|
|
20241024,112600,3092770,6440,6440,6440,6440,0
|
|
20241024,112500,3092770,6440,6440,6440,6440,0
|
|
20241024,112400,3092770,6440,6430,6440,6430,2
|
|
20241024,112300,3079900,6420,6420,6420,6420,0
|
|
20241024,112200,3079900,6420,6420,6420,6420,5
|
|
20241024,112100,3047800,6440,6440,6440,6440,0
|
|
20241024,112000,3047800,6440,6440,6440,6440,0
|
|
20241024,111900,3047800,6440,6440,6440,6440,0
|
|
20241024,111800,3047800,6440,6440,6440,6440,0
|
|
20241024,111700,3047800,6440,6440,6440,6440,0
|
|
20241024,111600,3047800,6440,6440,6440,6440,0
|
|
20241024,111500,3047800,6440,6430,6440,6430,42
|
|
20241024,111400,2777340,6440,6440,6440,6440,0
|
|
20241024,111300,2777340,6440,6440,6440,6440,0
|
|
20241024,111200,2777340,6440,6440,6440,6440,0
|
|
20241024,111100,2777340,6440,6440,6440,6440,0
|
|
20241024,111000,2777340,6440,6440,6440,6440,0
|
|
20241024,110900,2777340,6440,6440,6440,6440,0
|
|
20241024,110800,2777340,6440,6440,6440,6440,0
|
|
20241024,110700,2777340,6440,6440,6440,6440,0
|
|
20241024,110600,2777340,6440,6440,6440,6440,0
|
|
20241024,110500,2777340,6440,6440,6440,6440,0
|
|
20241024,110400,2777340,6440,6440,6440,6440,0
|
|
20241024,110300,2777340,6440,6440,6440,6440,0
|
|
20241024,110200,2777340,6440,6440,6440,6440,0
|
|
20241024,110100,2777340,6440,6440,6440,6440,0
|
|
20241024,110000,2777340,6440,6440,6440,6440,0
|
|
20241024,105900,2777340,6440,6440,6440,6440,0
|
|
20241024,105800,2777340,6440,6440,6440,6440,0
|
|
20241024,105700,2777340,6440,6440,6440,6440,0
|
|
20241024,105600,2777340,6440,6440,6440,6440,0
|
|
20241024,105500,2777340,6440,6440,6440,6440,0
|
|
20241024,105400,2777340,6440,6440,6440,6440,0
|
|
20241024,105300,2777340,6440,6440,6440,6440,0
|
|
20241024,105200,2777340,6440,6440,6440,6440,0
|
|
20241024,105100,2777340,6440,6440,6440,6440,0
|
|
20241024,105000,2777340,6440,6440,6440,6440,0
|
|
20241024,104900,2777340,6440,6440,6440,6440,0
|
|
20241024,104800,2777340,6440,6440,6440,6440,0
|
|
20241024,104700,2777340,6440,6440,6440,6440,0
|
|
20241024,104600,2777340,6440,6440,6440,6440,0
|
|
20241024,104500,2777340,6440,6440,6440,6440,0
|
|
20241024,104400,2777340,6440,6440,6440,6440,0
|
|
20241024,104300,2777340,6440,6440,6440,6440,0
|
|
20241024,104200,2777340,6440,6440,6440,6440,21
|
|
20241024,104100,2642100,6440,6440,6440,6440,0
|
|
20241024,104000,2642100,6440,6440,6440,6440,0
|
|
20241024,103900,2642100,6440,6440,6440,6440,0
|
|
20241024,103800,2642100,6440,6440,6440,6440,0
|
|
20241024,103700,2642100,6440,6440,6440,6440,0
|
|
20241024,103600,2642100,6440,6440,6440,6440,30
|
|
20241024,103500,2448900,6440,6430,6440,6430,2
|
|
20241024,103400,2436030,6430,6430,6430,6430,0
|
|
20241024,103300,2436030,6430,6430,6430,6430,0
|
|
20241024,103200,2436030,6430,6430,6430,6430,1
|
|
20241024,103100,2429600,6440,6440,6440,6440,0
|
|
20241024,103000,2429600,6440,6440,6440,6440,0
|
|
20241024,102900,2429600,6440,6440,6440,6440,0
|
|
20241024,102800,2429600,6440,6440,6440,6440,0
|
|
20241024,102700,2429600,6440,6440,6440,6440,0
|
|
20241024,102600,2429600,6440,6440,6440,6440,0
|
|
20241024,102500,2429600,6440,6440,6440,6440,0
|
|
20241024,102400,2429600,6440,6440,6440,6440,0
|
|
20241024,102300,2429600,6440,6420,6440,6420,72
|
|
20241024,102200,1966850,6440,6440,6440,6440,0
|
|
20241024,102100,1966850,6440,6440,6440,6440,0
|
|
20241024,102000,1966850,6440,6440,6440,6440,0
|
|
20241024,101900,1966850,6440,6440,6440,6440,0
|
|
20241024,101800,1966850,6440,6440,6440,6440,0
|
|
20241024,101700,1966850,6440,6430,6440,6430,8
|
|
20241024,101600,1915360,6440,6440,6440,6440,0
|
|
20241024,101500,1915360,6440,6440,6440,6440,0
|
|
20241024,101400,1915360,6440,6440,6440,6440,0
|
|
20241024,101300,1915360,6440,6440,6440,6440,0
|
|
20241024,101200,1915360,6440,6440,6440,6440,0
|
|
20241024,101100,1915360,6440,6440,6440,6440,0
|
|
20241024,101000,1915360,6440,6440,6440,6440,0
|
|
20241024,100900,1915360,6440,6440,6440,6440,0
|
|
20241024,100800,1915360,6440,6440,6440,6440,0
|
|
20241024,100700,1915360,6440,6430,6440,6430,26
|
|
20241024,100600,1748150,6430,6430,6430,6430,1
|
|
20241024,100500,1741720,6430,6430,6430,6430,0
|
|
20241024,100400,1741720,6430,6430,6430,6430,0
|
|
20241024,100300,1741720,6430,6430,6430,6430,0
|
|
20241024,100200,1741720,6430,6430,6430,6430,22
|
|
20241024,100100,1600260,6430,6430,6430,6430,0
|
|
20241024,100000,1600260,6430,6430,6430,6430,0
|
|
20241024,095900,1600260,6430,6430,6430,6430,0
|
|
20241024,095800,1600260,6430,6430,6430,6430,0
|
|
20241024,095700,1600260,6430,6430,6430,6430,1
|
|
20241024,095600,1593830,6400,6400,6400,6400,43
|
|
20241024,095500,1318630,6400,6400,6400,6400,0
|
|
20241024,095400,1318630,6400,6400,6400,6400,34
|
|
20241024,095300,1101030,6430,6430,6430,6430,0
|
|
20241024,095200,1101030,6430,6430,6430,6430,0
|
|
20241024,095100,1101030,6430,6430,6430,6430,29
|
|
20241024,095000,914560,6430,6420,6430,6420,13
|
|
20241024,094900,831000,6430,6430,6430,6430,0
|
|
20241024,094800,831000,6430,6430,6430,6430,0
|
|
20241024,094700,831000,6430,6430,6430,6430,0
|
|
20241024,094600,831000,6430,6430,6430,6430,0
|
|
20241024,094500,831000,6430,6430,6430,6430,0
|
|
20241024,094400,831000,6430,6430,6430,6430,1
|
|
20241024,094300,824570,6440,6440,6440,6440,0
|
|
20241024,094200,824570,6440,6440,6440,6440,2
|
|
20241024,094100,811690,6440,6440,6440,6440,1
|
|
20241024,094000,805250,6430,6430,6430,6430,0
|
|
20241024,093900,805250,6430,6430,6430,6430,0
|
|
20241024,093800,805250,6430,6430,6430,6430,2
|
|
20241024,093700,792390,6430,6430,6430,6430,12
|
|
20241024,093600,715230,6430,6430,6430,6430,14
|
|
20241024,093500,625210,6430,6430,6430,6430,16
|
|
20241024,093400,522330,6430,6430,6430,6430,0
|
|
20241024,093300,522330,6430,6430,6430,6430,0
|
|
20241024,093200,522330,6430,6430,6430,6430,0
|
|
20241024,093100,522330,6430,6430,6430,6430,1
|
|
20241024,093000,515900,6440,6440,6440,6440,0
|
|
20241024,092900,515900,6440,6440,6440,6440,0
|
|
20241024,092800,515900,6440,6440,6440,6440,0
|
|
20241024,092700,515900,6440,6440,6440,6440,0
|
|
20241024,092600,515900,6440,6440,6440,6440,0
|
|
20241024,092500,515900,6440,6440,6440,6440,0
|
|
20241024,092400,515900,6440,6430,6440,6430,10
|
|
20241024,092300,451530,6440,6440,6440,6440,0
|
|
20241024,092200,451530,6440,6440,6440,6440,0
|
|
20241024,092100,451530,6440,6440,6440,6440,0
|
|
20241024,092000,451530,6440,6440,6440,6440,10
|
|
20241024,091900,387130,6450,6450,6450,6450,0
|
|
20241024,091800,387130,6450,6450,6450,6450,0
|
|
20241024,091700,387130,6450,6450,6450,6450,0
|
|
20241024,091600,387130,6450,6450,6450,6450,0
|
|
20241024,091500,387130,6450,6450,6450,6450,0
|
|
20241024,091400,387130,6450,6450,6450,6450,0
|
|
20241024,091300,387130,6450,6450,6450,6450,0
|
|
20241024,091200,387130,6450,6450,6450,6450,0
|
|
20241024,091100,387130,6450,6450,6450,6450,0
|
|
20241024,091000,387130,6450,6450,6450,6450,1
|
|
20241024,090900,380680,6460,6460,6460,6460,0
|
|
20241024,090800,380680,6460,6460,6460,6460,0
|
|
20241024,090700,380680,6460,6460,6460,6460,27
|
|
20241024,090600,206260,6460,6460,6460,6460,1
|
|
20241024,090500,199800,6460,6460,6460,6460,0
|
|
20241024,090400,199800,6460,6460,6460,6460,0
|
|
20241024,090300,199800,6460,6460,6460,6460,1
|
|
20241024,090200,193340,6440,6440,6440,6440,0
|
|
20241024,090100,193340,6440,6460,6460,6440,24
|
|
20241024,090000,38760,6460,6460,6460,6460,6
|