656 lines
30 KiB
CSV
656 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,195300,116980840,6390,6390,6390,6390,184
|
|
20241025,195200,116980840,6390,6390,6390,6390,0
|
|
20241025,195100,116980840,6390,6390,6390,6390,0
|
|
20241025,195000,116980840,6390,6390,6390,6390,0
|
|
20241025,194900,116980840,6390,6390,6390,6390,0
|
|
20241025,194800,116980840,6390,6390,6390,6390,0
|
|
20241025,194700,116980840,6390,6390,6390,6390,0
|
|
20241025,194600,116980840,6390,6390,6390,6390,0
|
|
20241025,194500,116980840,6390,6390,6390,6390,0
|
|
20241025,194400,116980840,6390,6390,6390,6390,0
|
|
20241025,194300,116980840,6390,6390,6390,6390,0
|
|
20241025,194200,116980840,6390,6390,6390,6390,0
|
|
20241025,194100,116980840,6390,6390,6390,6390,0
|
|
20241025,194000,116980840,6390,6390,6390,6390,0
|
|
20241025,193900,116980840,6390,6390,6390,6390,0
|
|
20241025,193800,116980840,6390,6390,6390,6390,0
|
|
20241025,193700,116980840,6390,6390,6390,6390,0
|
|
20241025,193600,116980840,6390,6390,6390,6390,0
|
|
20241025,193500,116980840,6390,6390,6390,6390,0
|
|
20241025,193400,116980840,6390,6390,6390,6390,0
|
|
20241025,193300,116980840,6390,6390,6390,6390,0
|
|
20241025,193200,116980840,6390,6390,6390,6390,0
|
|
20241025,193100,116980840,6390,6390,6390,6390,0
|
|
20241025,193000,116980840,6390,6390,6390,6390,0
|
|
20241025,192900,116980840,6390,6390,6390,6390,0
|
|
20241025,192800,116980840,6390,6390,6390,6390,0
|
|
20241025,192700,116980840,6390,6390,6390,6390,0
|
|
20241025,192600,116980840,6390,6390,6390,6390,0
|
|
20241025,192500,116980840,6390,6390,6390,6390,0
|
|
20241025,192400,116980840,6390,6390,6390,6390,0
|
|
20241025,192300,116980840,6390,6390,6390,6390,184
|
|
20241025,192200,116980840,6390,6390,6390,6390,0
|
|
20241025,192100,116980840,6390,6390,6390,6390,0
|
|
20241025,192000,116980840,6390,6390,6390,6390,0
|
|
20241025,191900,116980840,6390,6390,6390,6390,0
|
|
20241025,191800,116980840,6390,6390,6390,6390,0
|
|
20241025,191700,116980840,6390,6390,6390,6390,0
|
|
20241025,191600,116980840,6390,6390,6390,6390,0
|
|
20241025,191500,116980840,6390,6390,6390,6390,0
|
|
20241025,191400,116980840,6390,6390,6390,6390,0
|
|
20241025,191300,116980840,6390,6390,6390,6390,0
|
|
20241025,191200,116980840,6390,6390,6390,6390,0
|
|
20241025,191100,116980840,6390,6390,6390,6390,0
|
|
20241025,191000,116980840,6390,6390,6390,6390,0
|
|
20241025,190900,116980840,6390,6390,6390,6390,0
|
|
20241025,190800,116980840,6390,6390,6390,6390,0
|
|
20241025,190700,116980840,6390,6390,6390,6390,0
|
|
20241025,190600,116980840,6390,6390,6390,6390,0
|
|
20241025,190500,116980840,6390,6390,6390,6390,0
|
|
20241025,190400,116980840,6390,6390,6390,6390,0
|
|
20241025,190300,116980840,6390,6390,6390,6390,0
|
|
20241025,190200,116980840,6390,6390,6390,6390,0
|
|
20241025,190100,116980840,6390,6390,6390,6390,0
|
|
20241025,190000,116980840,6390,6390,6390,6390,0
|
|
20241025,185900,116980840,6390,6390,6390,6390,0
|
|
20241025,185800,116980840,6390,6390,6390,6390,0
|
|
20241025,185700,116980840,6390,6390,6390,6390,0
|
|
20241025,185600,116980840,6390,6390,6390,6390,0
|
|
20241025,185500,116980840,6390,6390,6390,6390,0
|
|
20241025,185400,116980840,6390,6390,6390,6390,0
|
|
20241025,185300,116980840,6390,6390,6390,6390,184
|
|
20241025,185200,116980840,6390,6390,6390,6390,0
|
|
20241025,185100,116980840,6390,6390,6390,6390,0
|
|
20241025,185000,116980840,6390,6390,6390,6390,0
|
|
20241025,184900,116980840,6390,6390,6390,6390,0
|
|
20241025,184800,116980840,6390,6390,6390,6390,0
|
|
20241025,184700,116980840,6390,6390,6390,6390,0
|
|
20241025,184600,116980840,6390,6390,6390,6390,0
|
|
20241025,184500,116980840,6390,6390,6390,6390,0
|
|
20241025,184400,116980840,6390,6390,6390,6390,0
|
|
20241025,184300,116980840,6390,6390,6390,6390,0
|
|
20241025,184200,116980840,6390,6390,6390,6390,0
|
|
20241025,184100,116980840,6390,6390,6390,6390,0
|
|
20241025,184000,116980840,6390,6390,6390,6390,0
|
|
20241025,183900,116980840,6390,6390,6390,6390,0
|
|
20241025,183800,116980840,6390,6390,6390,6390,0
|
|
20241025,183700,116980840,6390,6390,6390,6390,0
|
|
20241025,183600,116980840,6390,6390,6390,6390,0
|
|
20241025,183500,116980840,6390,6390,6390,6390,0
|
|
20241025,183400,116980840,6390,6390,6390,6390,0
|
|
20241025,183300,116980840,6390,6390,6390,6390,0
|
|
20241025,183200,116980840,6390,6390,6390,6390,0
|
|
20241025,183100,116980840,6390,6390,6390,6390,0
|
|
20241025,183000,116980840,6390,6390,6390,6390,0
|
|
20241025,182900,116980840,6390,6390,6390,6390,0
|
|
20241025,182800,116980840,6390,6390,6390,6390,0
|
|
20241025,182700,116980840,6390,6390,6390,6390,0
|
|
20241025,182600,116980840,6390,6390,6390,6390,0
|
|
20241025,182500,116980840,6390,6390,6390,6390,0
|
|
20241025,182400,116980840,6390,6390,6390,6390,0
|
|
20241025,182300,116980840,6390,6390,6390,6390,184
|
|
20241025,182200,116980840,6390,6390,6390,6390,0
|
|
20241025,182100,116980840,6390,6390,6390,6390,0
|
|
20241025,182000,116980840,6390,6390,6390,6390,0
|
|
20241025,181900,116980840,6390,6390,6390,6390,0
|
|
20241025,181800,116980840,6390,6390,6390,6390,0
|
|
20241025,181700,116980840,6390,6390,6390,6390,0
|
|
20241025,181600,116980840,6390,6390,6390,6390,0
|
|
20241025,181500,116980840,6390,6390,6390,6390,0
|
|
20241025,181400,116980840,6390,6390,6390,6390,0
|
|
20241025,181300,116980840,6390,6390,6390,6390,0
|
|
20241025,181200,116980840,6390,6390,6390,6390,0
|
|
20241025,181100,116980840,6390,6390,6390,6390,0
|
|
20241025,181000,116980840,6390,6390,6390,6390,0
|
|
20241025,180900,116980840,6390,6390,6390,6390,0
|
|
20241025,180800,116980840,6390,6390,6390,6390,0
|
|
20241025,180700,116980840,6390,6390,6390,6390,0
|
|
20241025,180600,116980840,6390,6390,6390,6390,0
|
|
20241025,180500,116980840,6390,6390,6390,6390,0
|
|
20241025,180400,116980840,6390,6390,6390,6390,0
|
|
20241025,180300,116980840,6390,6390,6390,6390,0
|
|
20241025,180200,116980840,6390,6390,6390,6390,0
|
|
20241025,180100,116980840,6390,6390,6390,6390,0
|
|
20241025,180000,116980840,6390,6390,6390,6390,0
|
|
20241025,175900,116980840,6390,6390,6390,6390,0
|
|
20241025,175800,116980840,6390,6390,6390,6390,0
|
|
20241025,175700,116980840,6390,6390,6390,6390,0
|
|
20241025,175600,116980840,6390,6390,6390,6390,0
|
|
20241025,175500,116980840,6390,6390,6390,6390,0
|
|
20241025,175400,116980840,6390,6390,6390,6390,0
|
|
20241025,175300,116980840,6390,6390,6390,6390,184
|
|
20241025,175200,116980840,6390,6390,6390,6390,0
|
|
20241025,175100,116980840,6390,6390,6390,6390,0
|
|
20241025,175000,116980840,6390,6390,6390,6390,0
|
|
20241025,174900,116980840,6390,6390,6390,6390,0
|
|
20241025,174800,116980840,6390,6390,6390,6390,0
|
|
20241025,174700,116980840,6390,6390,6390,6390,0
|
|
20241025,174600,116980840,6390,6390,6390,6390,0
|
|
20241025,174500,116980840,6390,6390,6390,6390,0
|
|
20241025,174400,116980840,6390,6390,6390,6390,0
|
|
20241025,174300,116980840,6390,6390,6390,6390,0
|
|
20241025,174200,116980840,6390,6390,6390,6390,0
|
|
20241025,174100,116980840,6390,6390,6390,6390,0
|
|
20241025,174000,116980840,6390,6390,6390,6390,0
|
|
20241025,173900,116980840,6390,6390,6390,6390,0
|
|
20241025,173800,116980840,6390,6390,6390,6390,0
|
|
20241025,173700,116980840,6390,6390,6390,6390,0
|
|
20241025,173600,116980840,6390,6390,6390,6390,0
|
|
20241025,173500,116980840,6390,6390,6390,6390,0
|
|
20241025,173400,116980840,6390,6390,6390,6390,0
|
|
20241025,173300,116980840,6390,6390,6390,6390,0
|
|
20241025,173200,116980840,6390,6390,6390,6390,0
|
|
20241025,173100,116980840,6390,6390,6390,6390,0
|
|
20241025,173000,116980840,6390,6390,6390,6390,0
|
|
20241025,172900,116980840,6390,6390,6390,6390,0
|
|
20241025,172800,116980840,6390,6390,6390,6390,0
|
|
20241025,172700,116980840,6390,6390,6390,6390,0
|
|
20241025,172600,116980840,6390,6390,6390,6390,0
|
|
20241025,172500,116980840,6390,6390,6390,6390,0
|
|
20241025,172400,116980840,6390,6390,6390,6390,0
|
|
20241025,172300,116980840,6390,6390,6390,6390,184
|
|
20241025,172200,116980840,6390,6390,6390,6390,0
|
|
20241025,172100,116980840,6390,6390,6390,6390,0
|
|
20241025,172000,116980840,6390,6390,6390,6390,0
|
|
20241025,171900,116980840,6390,6390,6390,6390,0
|
|
20241025,171800,116980840,6390,6390,6390,6390,0
|
|
20241025,171700,116980840,6390,6390,6390,6390,0
|
|
20241025,171600,116980840,6390,6390,6390,6390,0
|
|
20241025,171500,116980840,6390,6390,6390,6390,0
|
|
20241025,171400,116980840,6390,6390,6390,6390,0
|
|
20241025,171300,116980840,6390,6390,6390,6390,0
|
|
20241025,171200,116980840,6390,6390,6390,6390,0
|
|
20241025,171100,116980840,6390,6390,6390,6390,0
|
|
20241025,171000,116980840,6390,6390,6390,6390,0
|
|
20241025,170900,116980840,6390,6390,6390,6390,0
|
|
20241025,170800,116980840,6390,6390,6390,6390,0
|
|
20241025,170700,116980840,6390,6390,6390,6390,0
|
|
20241025,170600,116980840,6390,6390,6390,6390,0
|
|
20241025,170500,116980840,6390,6390,6390,6390,0
|
|
20241025,170400,116980840,6390,6390,6390,6390,0
|
|
20241025,170300,116980840,6390,6390,6390,6390,0
|
|
20241025,170200,116980840,6390,6390,6390,6390,0
|
|
20241025,170100,116980840,6390,6390,6390,6390,0
|
|
20241025,170000,116980840,6390,6390,6390,6390,0
|
|
20241025,165900,116980840,6390,6390,6390,6390,0
|
|
20241025,165800,116980840,6390,6390,6390,6390,0
|
|
20241025,165700,116980840,6390,6390,6390,6390,0
|
|
20241025,165600,116980840,6390,6390,6390,6390,0
|
|
20241025,165500,116980840,6390,6390,6390,6390,0
|
|
20241025,165400,116980840,6390,6390,6390,6390,0
|
|
20241025,165300,116980840,6390,6390,6390,6390,184
|
|
20241025,165200,116980840,6390,6390,6390,6390,0
|
|
20241025,165100,116980840,6390,6390,6390,6390,0
|
|
20241025,165000,116980840,6390,6390,6390,6390,0
|
|
20241025,164900,116980840,6390,6390,6390,6390,0
|
|
20241025,164800,116980840,6390,6390,6390,6390,0
|
|
20241025,164700,116980840,6390,6390,6390,6390,0
|
|
20241025,164600,116980840,6390,6390,6390,6390,0
|
|
20241025,164500,116980840,6390,6390,6390,6390,0
|
|
20241025,164400,116980840,6390,6390,6390,6390,0
|
|
20241025,164300,116980840,6390,6390,6390,6390,0
|
|
20241025,164200,116980840,6390,6390,6390,6390,0
|
|
20241025,164100,116980840,6390,6390,6390,6390,0
|
|
20241025,164000,116980840,6390,6390,6390,6390,0
|
|
20241025,163900,116980840,6390,6390,6390,6390,0
|
|
20241025,163800,116980840,6390,6390,6390,6390,0
|
|
20241025,163700,116980840,6390,6390,6390,6390,0
|
|
20241025,163600,116980840,6390,6390,6390,6390,0
|
|
20241025,163500,116980840,6390,6390,6390,6390,0
|
|
20241025,163400,116980840,6390,6390,6390,6390,0
|
|
20241025,163300,116980840,6390,6390,6390,6390,0
|
|
20241025,163200,116980840,6390,6390,6390,6390,0
|
|
20241025,163100,116980840,6390,6390,6390,6390,0
|
|
20241025,163000,116980840,6390,6390,6390,6390,0
|
|
20241025,162900,116980840,6390,6390,6390,6390,0
|
|
20241025,162800,116980840,6390,6390,6390,6390,0
|
|
20241025,162700,116980840,6390,6390,6390,6390,0
|
|
20241025,162600,116980840,6390,6390,6390,6390,0
|
|
20241025,162500,116980840,6390,6390,6390,6390,0
|
|
20241025,162400,116980840,6390,6390,6390,6390,0
|
|
20241025,162300,116980840,6390,6390,6390,6390,184
|
|
20241025,162200,116980840,6390,6390,6390,6390,0
|
|
20241025,162100,116980840,6390,6390,6390,6390,0
|
|
20241025,162000,116980840,6390,6390,6390,6390,0
|
|
20241025,161900,116980840,6390,6390,6390,6390,0
|
|
20241025,161800,116980840,6390,6390,6390,6390,0
|
|
20241025,161700,116980840,6390,6390,6390,6390,0
|
|
20241025,161600,116980840,6390,6390,6390,6390,0
|
|
20241025,161500,116980840,6390,6390,6390,6390,0
|
|
20241025,161400,116980840,6390,6390,6390,6390,0
|
|
20241025,161300,116980840,6390,6390,6390,6390,0
|
|
20241025,161200,116980840,6390,6390,6390,6390,0
|
|
20241025,161100,116980840,6390,6390,6390,6390,0
|
|
20241025,161000,116980840,6390,6390,6390,6390,0
|
|
20241025,160900,116980840,6390,6390,6390,6390,0
|
|
20241025,160800,116980840,6390,6390,6390,6390,0
|
|
20241025,160700,116980840,6390,6390,6390,6390,0
|
|
20241025,160600,116980840,6390,6390,6390,6390,0
|
|
20241025,160500,116980840,6390,6390,6390,6390,0
|
|
20241025,160400,116980840,6390,6390,6390,6390,0
|
|
20241025,160300,116980840,6390,6390,6390,6390,0
|
|
20241025,160200,116980840,6390,6390,6390,6390,0
|
|
20241025,160100,116980840,6390,6390,6390,6390,0
|
|
20241025,160000,116980840,6390,6390,6390,6390,0
|
|
20241025,155900,116980840,6390,6390,6390,6390,0
|
|
20241025,155800,116980840,6390,6390,6390,6390,0
|
|
20241025,155700,116980840,6390,6390,6390,6390,0
|
|
20241025,155600,116980840,6390,6390,6390,6390,0
|
|
20241025,155500,116980840,6390,6390,6390,6390,0
|
|
20241025,155400,116980840,6390,6390,6390,6390,0
|
|
20241025,155300,116980840,6390,6390,6390,6390,184
|
|
20241025,155200,116980840,6390,6390,6390,6390,0
|
|
20241025,155100,116980840,6390,6390,6390,6390,0
|
|
20241025,155000,116980840,6390,6390,6390,6390,0
|
|
20241025,154900,116980840,6390,6390,6390,6390,0
|
|
20241025,154800,116980840,6390,6390,6390,6390,0
|
|
20241025,154700,116980840,6390,6390,6390,6390,0
|
|
20241025,154600,116980840,6390,6390,6390,6390,0
|
|
20241025,154500,116980840,6390,6390,6390,6390,0
|
|
20241025,154400,116980840,6390,6390,6390,6390,0
|
|
20241025,154300,116980840,6390,6390,6390,6390,0
|
|
20241025,154200,116980840,6390,6390,6390,6390,0
|
|
20241025,154100,116980840,6390,6390,6390,6390,0
|
|
20241025,154000,116980840,6390,6390,6390,6390,0
|
|
20241025,153900,116980840,6390,6390,6390,6390,0
|
|
20241025,153800,116980840,6390,6390,6390,6390,0
|
|
20241025,153700,116980840,6390,6390,6390,6390,0
|
|
20241025,153600,116980840,6390,6390,6390,6390,0
|
|
20241025,153500,116980840,6390,6390,6390,6390,0
|
|
20241025,153400,116980840,6390,6390,6390,6390,0
|
|
20241025,153300,116980840,6390,6390,6390,6390,0
|
|
20241025,153200,116980840,6390,6390,6390,6390,0
|
|
20241025,153100,116980840,6390,6390,6390,6390,0
|
|
20241025,153000,116980840,6390,6390,6390,6390,184
|
|
20241025,152900,115805080,6380,6380,6380,6380,0
|
|
20241025,152800,115805080,6380,6380,6380,6380,0
|
|
20241025,152700,115805080,6380,6380,6380,6380,0
|
|
20241025,152600,115805080,6380,6380,6380,6380,0
|
|
20241025,152500,115805080,6380,6380,6380,6380,0
|
|
20241025,152400,115805080,6380,6380,6380,6380,0
|
|
20241025,152300,115805080,6380,6380,6380,6380,0
|
|
20241025,152200,115805080,6380,6380,6380,6380,0
|
|
20241025,152100,115805080,6380,6380,6380,6380,0
|
|
20241025,152000,115805080,6380,6380,6380,6380,0
|
|
20241025,151900,115805080,6380,6360,6380,6360,5
|
|
20241025,151800,115773260,6390,6390,6390,6390,0
|
|
20241025,151700,115773260,6390,6390,6390,6390,0
|
|
20241025,151600,115773260,6390,6390,6390,6390,0
|
|
20241025,151500,115773260,6390,6390,6390,6390,0
|
|
20241025,151400,115773260,6390,6390,6390,6390,0
|
|
20241025,151300,115773260,6390,6390,6390,6390,0
|
|
20241025,151200,115773260,6390,6390,6390,6390,0
|
|
20241025,151100,115773260,6390,6390,6390,6390,0
|
|
20241025,151000,115773260,6390,6390,6390,6390,0
|
|
20241025,150900,115773260,6390,6390,6390,6390,0
|
|
20241025,150800,115773260,6390,6390,6390,6390,2
|
|
20241025,150700,115760480,6380,6380,6380,6380,0
|
|
20241025,150600,115760480,6380,6380,6380,6380,0
|
|
20241025,150500,115760480,6380,6380,6380,6380,130
|
|
20241025,150400,114931080,6390,6390,6390,6390,0
|
|
20241025,150300,114931080,6390,6390,6390,6390,0
|
|
20241025,150200,114931080,6390,6390,6390,6390,0
|
|
20241025,150100,114931080,6390,6390,6390,6390,0
|
|
20241025,150000,114931080,6390,6390,6390,6390,0
|
|
20241025,145900,114931080,6390,6390,6390,6390,1
|
|
20241025,145800,114924690,6350,6350,6350,6350,0
|
|
20241025,145700,114924690,6350,6350,6350,6350,0
|
|
20241025,145600,114924690,6350,6350,6350,6350,0
|
|
20241025,145500,114924690,6350,6350,6350,6350,0
|
|
20241025,145400,114924690,6350,6350,6350,6350,1
|
|
20241025,145300,114918340,6390,6390,6390,6390,0
|
|
20241025,145200,114918340,6390,6390,6390,6390,1
|
|
20241025,145100,114911950,6390,6390,6390,6390,0
|
|
20241025,145000,114911950,6390,6390,6390,6390,0
|
|
20241025,144900,114911950,6390,6360,6390,6360,1000
|
|
20241025,144800,108537740,6370,6370,6370,6370,0
|
|
20241025,144700,108537740,6370,6370,6370,6370,0
|
|
20241025,144600,108537740,6370,6370,6370,6370,0
|
|
20241025,144500,108537740,6370,6370,6370,6370,0
|
|
20241025,144400,108537740,6370,6370,6370,6370,0
|
|
20241025,144300,108537740,6370,6340,6370,6340,8
|
|
20241025,144200,108486990,6340,6340,6340,6340,0
|
|
20241025,144100,108486990,6340,6340,6340,6340,130
|
|
20241025,144000,107662790,6290,6290,6290,6290,0
|
|
20241025,143900,107662790,6290,6290,6290,6290,0
|
|
20241025,143800,107662790,6290,6290,6290,6290,0
|
|
20241025,143700,107662790,6290,6290,6290,6290,0
|
|
20241025,143600,107662790,6290,6290,6290,6290,0
|
|
20241025,143500,107662790,6290,6290,6290,6290,0
|
|
20241025,143400,107662790,6290,6310,6310,6290,650
|
|
20241025,143300,103572430,6300,6320,6320,6300,2000
|
|
20241025,143200,90959420,6330,6360,6360,6330,1269
|
|
20241025,143100,82923890,6370,6370,6370,6370,0
|
|
20241025,143000,82923890,6370,6370,6370,6370,0
|
|
20241025,142900,82923890,6370,6370,6370,6370,0
|
|
20241025,142800,82923890,6370,6370,6370,6370,18
|
|
20241025,142700,82809230,6340,6350,6350,6340,400
|
|
20241025,142600,80272060,6360,6360,6360,6360,0
|
|
20241025,142500,80272060,6360,6360,6360,6360,0
|
|
20241025,142400,80272060,6360,6360,6360,6360,9
|
|
20241025,142300,80214820,6360,6360,6360,6360,0
|
|
20241025,142200,80214820,6360,6360,6360,6360,0
|
|
20241025,142100,80214820,6360,6360,6360,6360,0
|
|
20241025,142000,80214820,6360,6360,6360,6360,93
|
|
20241025,141900,79623340,6370,6370,6370,6370,4
|
|
20241025,141800,79597860,6350,6360,6360,6350,550
|
|
20241025,141700,76104790,6360,6360,6360,6360,0
|
|
20241025,141600,76104790,6360,6360,6360,6360,0
|
|
20241025,141500,76104790,6360,6360,6360,6360,0
|
|
20241025,141400,76104790,6360,6360,6360,6360,0
|
|
20241025,141300,76104790,6360,6360,6360,6360,0
|
|
20241025,141200,76104790,6360,6360,6360,6360,0
|
|
20241025,141100,76104790,6360,6360,6360,6360,0
|
|
20241025,141000,76104790,6360,6360,6360,6360,0
|
|
20241025,140900,76104790,6360,6360,6360,6360,0
|
|
20241025,140800,76104790,6360,6360,6360,6360,0
|
|
20241025,140700,76104790,6360,6360,6360,6360,0
|
|
20241025,140600,76104790,6360,6360,6360,6360,0
|
|
20241025,140500,76104790,6360,6360,6360,6360,0
|
|
20241025,140400,76104790,6360,6360,6360,6360,4
|
|
20241025,140300,76079350,6380,6380,6380,6380,0
|
|
20241025,140200,76079350,6380,6380,6380,6380,0
|
|
20241025,140100,76079350,6380,6380,6380,6380,0
|
|
20241025,140000,76079350,6380,6380,6380,6380,0
|
|
20241025,135900,76079350,6380,6380,6380,6380,0
|
|
20241025,135800,76079350,6380,6370,6380,6370,4
|
|
20241025,135700,76053850,6370,6370,6370,6370,1
|
|
20241025,135600,76047480,6370,6370,6370,6370,1
|
|
20241025,135500,76041110,6350,6350,6350,6350,0
|
|
20241025,135400,76041110,6350,6350,6350,6350,0
|
|
20241025,135300,76041110,6350,6350,6350,6350,0
|
|
20241025,135200,76041110,6350,6350,6350,6350,0
|
|
20241025,135100,76041110,6350,6370,6370,6350,200
|
|
20241025,135000,74768880,6380,6380,6380,6380,0
|
|
20241025,134900,74768880,6380,6380,6380,6380,0
|
|
20241025,134800,74768880,6380,6380,6380,6380,0
|
|
20241025,134700,74768880,6380,6380,6380,6380,0
|
|
20241025,134600,74768880,6380,6380,6380,6380,0
|
|
20241025,134500,74768880,6380,6380,6380,6380,0
|
|
20241025,134400,74768880,6380,6380,6380,6380,0
|
|
20241025,134300,74768880,6380,6380,6380,6380,0
|
|
20241025,134200,74768880,6380,6380,6380,6380,0
|
|
20241025,134100,74768880,6380,6380,6380,6380,0
|
|
20241025,134000,74768880,6380,6380,6380,6380,0
|
|
20241025,133900,74768880,6380,6380,6380,6380,0
|
|
20241025,133800,74768880,6380,6380,6380,6380,0
|
|
20241025,133700,74768880,6380,6380,6380,6380,0
|
|
20241025,133600,74768880,6380,6380,6380,6380,1
|
|
20241025,133500,74762500,6380,6380,6380,6380,0
|
|
20241025,133400,74762500,6380,6380,6380,6380,10
|
|
20241025,133300,74698700,6380,6380,6380,6380,0
|
|
20241025,133200,74698700,6380,6380,6380,6380,0
|
|
20241025,133100,74698700,6380,6380,6380,6380,0
|
|
20241025,133000,74698700,6380,6380,6380,6380,0
|
|
20241025,132900,74698700,6380,6380,6380,6380,10
|
|
20241025,132800,74634900,6380,6380,6380,6380,0
|
|
20241025,132700,74634900,6380,6380,6380,6380,0
|
|
20241025,132600,74634900,6380,6380,6380,6380,0
|
|
20241025,132500,74634900,6380,6380,6380,6380,0
|
|
20241025,132400,74634900,6380,6380,6380,6380,0
|
|
20241025,132300,74634900,6380,6380,6380,6380,0
|
|
20241025,132200,74634900,6380,6380,6380,6380,0
|
|
20241025,132100,74634900,6380,6380,6380,6380,0
|
|
20241025,132000,74634900,6380,6380,6380,6380,0
|
|
20241025,131900,74634900,6380,6380,6380,6380,0
|
|
20241025,131800,74634900,6380,6380,6380,6380,0
|
|
20241025,131700,74634900,6380,6380,6380,6380,15
|
|
20241025,131600,74539200,6410,6410,6410,6410,0
|
|
20241025,131500,74539200,6410,6410,6410,6410,0
|
|
20241025,131400,74539200,6410,6410,6410,6410,0
|
|
20241025,131300,74539200,6410,6410,6410,6410,0
|
|
20241025,131200,74539200,6410,6410,6410,6410,0
|
|
20241025,131100,74539200,6410,6410,6410,6410,0
|
|
20241025,131000,74539200,6410,6410,6410,6410,0
|
|
20241025,130900,74539200,6410,6410,6410,6410,0
|
|
20241025,130800,74539200,6410,6410,6410,6410,0
|
|
20241025,130700,74539200,6410,6410,6410,6410,0
|
|
20241025,130600,74539200,6410,6410,6410,6410,0
|
|
20241025,130500,74539200,6410,6410,6410,6410,0
|
|
20241025,130400,74539200,6410,6410,6410,6410,0
|
|
20241025,130300,74539200,6410,6410,6410,6410,0
|
|
20241025,130200,74539200,6410,6410,6410,6410,0
|
|
20241025,130100,74539200,6410,6410,6410,6410,1
|
|
20241025,130000,74532790,6400,6400,6400,6400,1508
|
|
20241025,125900,64881590,6410,6410,6410,6410,0
|
|
20241025,125800,64881590,6410,6410,6410,6410,24
|
|
20241025,125700,64727750,6420,6420,6420,6420,0
|
|
20241025,125600,64727750,6420,6420,6420,6420,0
|
|
20241025,125500,64727750,6420,6420,6420,6420,0
|
|
20241025,125400,64727750,6420,6420,6420,6420,0
|
|
20241025,125300,64727750,6420,6420,6420,6420,0
|
|
20241025,125200,64727750,6420,6420,6420,6420,0
|
|
20241025,125100,64727750,6420,6420,6420,6420,0
|
|
20241025,125000,64727750,6420,6420,6420,6420,0
|
|
20241025,124900,64727750,6420,6420,6420,6420,0
|
|
20241025,124800,64727750,6420,6420,6420,6420,0
|
|
20241025,124700,64727750,6420,6420,6420,6420,0
|
|
20241025,124600,64727750,6420,6420,6420,6420,0
|
|
20241025,124500,64727750,6420,6420,6420,6420,0
|
|
20241025,124400,64727750,6420,6420,6420,6420,80
|
|
20241025,124300,64214150,6420,6420,6420,6420,100
|
|
20241025,124200,63572150,6410,6410,6410,6410,0
|
|
20241025,124100,63572150,6410,6410,6410,6410,377
|
|
20241025,124000,61155580,6410,6410,6410,6410,1
|
|
20241025,123900,61149170,6410,6410,6410,6410,0
|
|
20241025,123800,61149170,6410,6410,6410,6410,0
|
|
20241025,123700,61149170,6410,6410,6410,6410,33
|
|
20241025,123600,60937640,6400,6400,6400,6400,0
|
|
20241025,123500,60937640,6400,6400,6400,6400,0
|
|
20241025,123400,60937640,6400,6400,6400,6400,796
|
|
20241025,123300,55843240,6400,6400,6400,6400,2311
|
|
20241025,123200,41052840,6410,6410,6410,6410,0
|
|
20241025,123100,41052840,6410,6370,6410,6370,155
|
|
20241025,123000,40062770,6370,6370,6370,6370,0
|
|
20241025,122900,40062770,6370,6370,6370,6370,0
|
|
20241025,122800,40062770,6370,6370,6370,6370,0
|
|
20241025,122700,40062770,6370,6370,6370,6370,0
|
|
20241025,122600,40062770,6370,6370,6370,6370,0
|
|
20241025,122500,40062770,6370,6370,6370,6370,0
|
|
20241025,122400,40062770,6370,6370,6370,6370,0
|
|
20241025,122300,40062770,6370,6370,6370,6370,0
|
|
20241025,122200,40062770,6370,6370,6370,6370,0
|
|
20241025,122100,40062770,6370,6370,6370,6370,0
|
|
20241025,122000,40062770,6370,6370,6370,6370,1
|
|
20241025,121900,40056400,6370,6370,6370,6370,0
|
|
20241025,121800,40056400,6370,6370,6370,6370,0
|
|
20241025,121700,40056400,6370,6370,6370,6370,0
|
|
20241025,121600,40056400,6370,6370,6370,6370,0
|
|
20241025,121500,40056400,6370,6370,6370,6370,0
|
|
20241025,121400,40056400,6370,6370,6370,6370,0
|
|
20241025,121300,40056400,6370,6370,6370,6370,0
|
|
20241025,121200,40056400,6370,6370,6370,6370,0
|
|
20241025,121100,40056400,6370,6370,6370,6370,0
|
|
20241025,121000,40056400,6370,6370,6370,6370,0
|
|
20241025,120900,40056400,6370,6370,6370,6370,0
|
|
20241025,120800,40056400,6370,6370,6370,6370,0
|
|
20241025,120700,40056400,6370,6370,6370,6370,0
|
|
20241025,120600,40056400,6370,6370,6370,6370,0
|
|
20241025,120500,40056400,6370,6370,6370,6370,0
|
|
20241025,120400,40056400,6370,6370,6370,6370,0
|
|
20241025,120300,40056400,6370,6370,6370,6370,0
|
|
20241025,120200,40056400,6370,6370,6370,6370,0
|
|
20241025,120100,40056400,6370,6370,6370,6370,0
|
|
20241025,120000,40056400,6370,6370,6370,6370,0
|
|
20241025,115900,40056400,6370,6370,6370,6370,0
|
|
20241025,115800,40056400,6370,6370,6370,6370,1
|
|
20241025,115700,40050030,6330,6330,6330,6330,0
|
|
20241025,115600,40050030,6330,6330,6330,6330,0
|
|
20241025,115500,40050030,6330,6330,6330,6330,0
|
|
20241025,115400,40050030,6330,6360,6360,6330,610
|
|
20241025,115300,36179220,6370,6370,6370,6370,0
|
|
20241025,115200,36179220,6370,6370,6370,6370,0
|
|
20241025,115100,36179220,6370,6370,6370,6370,0
|
|
20241025,115000,36179220,6370,6370,6370,6370,0
|
|
20241025,114900,36179220,6370,6370,6370,6370,0
|
|
20241025,114800,36179220,6370,6370,6370,6370,0
|
|
20241025,114700,36179220,6370,6370,6370,6370,0
|
|
20241025,114600,36179220,6370,6370,6370,6370,5
|
|
20241025,114500,36147370,6370,6370,6370,6370,3
|
|
20241025,114400,36128260,6370,6370,6370,6370,0
|
|
20241025,114300,36128260,6370,6370,6370,6370,0
|
|
20241025,114200,36128260,6370,6370,6370,6370,2
|
|
20241025,114100,36115520,6370,6370,6370,6370,0
|
|
20241025,114000,36115520,6370,6370,6370,6370,0
|
|
20241025,113900,36115520,6370,6370,6370,6370,0
|
|
20241025,113800,36115520,6370,6370,6370,6370,0
|
|
20241025,113700,36115520,6370,6370,6370,6370,0
|
|
20241025,113600,36115520,6370,6370,6370,6370,0
|
|
20241025,113500,36115520,6370,6370,6370,6370,0
|
|
20241025,113400,36115520,6370,6370,6370,6370,0
|
|
20241025,113300,36115520,6370,6370,6370,6370,0
|
|
20241025,113200,36115520,6370,6370,6370,6370,0
|
|
20241025,113100,36115520,6370,6370,6370,6370,0
|
|
20241025,113000,36115520,6370,6350,6370,6350,101
|
|
20241025,112900,35474150,6350,6350,6350,6350,0
|
|
20241025,112800,35474150,6350,6350,6350,6350,0
|
|
20241025,112700,35474150,6350,6350,6350,6350,0
|
|
20241025,112600,35474150,6350,6350,6350,6350,0
|
|
20241025,112500,35474150,6350,6360,6360,6350,324
|
|
20241025,112400,33416710,6370,6370,6370,6370,0
|
|
20241025,112300,33416710,6370,6370,6370,6370,0
|
|
20241025,112200,33416710,6370,6370,6370,6370,0
|
|
20241025,112100,33416710,6370,6370,6370,6370,0
|
|
20241025,112000,33416710,6370,6370,6370,6370,0
|
|
20241025,111900,33416710,6370,6370,6370,6370,0
|
|
20241025,111800,33416710,6370,6370,6370,6370,0
|
|
20241025,111700,33416710,6370,6370,6370,6370,0
|
|
20241025,111600,33416710,6370,6370,6370,6370,0
|
|
20241025,111500,33416710,6370,6360,6380,6350,204
|
|
20241025,111400,32121100,6370,6370,6370,6370,10
|
|
20241025,111300,32057400,6360,6360,6360,6360,0
|
|
20241025,111200,32057400,6360,6360,6360,6360,0
|
|
20241025,111100,32057400,6360,6360,6360,6360,0
|
|
20241025,111000,32057400,6360,6360,6360,6360,90
|
|
20241025,110900,31485000,6390,6390,6390,6390,0
|
|
20241025,110800,31485000,6390,6390,6390,6390,0
|
|
20241025,110700,31485000,6390,6390,6390,6390,0
|
|
20241025,110600,31485000,6390,6390,6390,6390,3
|
|
20241025,110500,31465830,6350,6360,6390,6350,184
|
|
20241025,110400,30296420,6390,6390,6390,6390,0
|
|
20241025,110300,30296420,6390,6390,6390,6390,0
|
|
20241025,110200,30296420,6390,6370,6390,6360,223
|
|
20241025,110100,28877330,6370,6370,6370,6370,0
|
|
20241025,110000,28877330,6370,6390,6390,6370,111
|
|
20241025,105900,28170130,6390,6390,6390,6390,0
|
|
20241025,105800,28170130,6390,6390,6390,6390,0
|
|
20241025,105700,28170130,6390,6390,6390,6390,10
|
|
20241025,105600,28106230,6400,6400,6400,6400,61
|
|
20241025,105500,27715830,6400,6400,6400,6400,0
|
|
20241025,105400,27715830,6400,6400,6400,6400,0
|
|
20241025,105300,27715830,6400,6400,6400,6400,4
|
|
20241025,105200,27690230,6390,6390,6400,6390,10
|
|
20241025,105100,27626320,6410,6410,6410,6410,0
|
|
20241025,105000,27626320,6410,6410,6410,6410,0
|
|
20241025,104900,27626320,6410,6410,6410,6410,0
|
|
20241025,104800,27626320,6410,6410,6410,6410,0
|
|
20241025,104700,27626320,6410,6410,6410,6410,0
|
|
20241025,104600,27626320,6410,6410,6410,6410,0
|
|
20241025,104500,27626320,6410,6410,6410,6410,0
|
|
20241025,104400,27626320,6410,6410,6410,6410,0
|
|
20241025,104300,27626320,6410,6410,6410,6390,124
|
|
20241025,104200,26831600,6410,6400,6410,6400,21
|
|
20241025,104100,26697190,6410,6400,6410,6400,41
|
|
20241025,104000,26434780,6400,6400,6400,6400,0
|
|
20241025,103900,26434780,6400,6400,6400,6400,0
|
|
20241025,103800,26434780,6400,6400,6400,6400,0
|
|
20241025,103700,26434780,6400,6400,6400,6400,0
|
|
20241025,103600,26434780,6400,6400,6400,6400,0
|
|
20241025,103500,26434780,6400,6400,6400,6400,0
|
|
20241025,103400,26434780,6400,6400,6400,6400,0
|
|
20241025,103300,26434780,6400,6400,6400,6400,0
|
|
20241025,103200,26434780,6400,6400,6400,6400,0
|
|
20241025,103100,26434780,6400,6400,6400,6400,0
|
|
20241025,103000,26434780,6400,6400,6400,6400,0
|
|
20241025,102900,26434780,6400,6400,6400,6400,38
|
|
20241025,102800,26191580,6400,6400,6400,6390,542
|
|
20241025,102700,22723180,6390,6390,6390,6390,23
|
|
20241025,102600,22576210,6390,6390,6390,6390,9
|
|
20241025,102500,22518700,6390,6400,6400,6390,76
|
|
20241025,102400,22033030,6410,6410,6410,6410,1
|
|
20241025,102300,22026620,6400,6400,6400,6400,25
|
|
20241025,102200,21866620,6390,6390,6390,6390,0
|
|
20241025,102100,21866620,6390,6390,6390,6390,0
|
|
20241025,102000,21866620,6390,6390,6390,6390,0
|
|
20241025,101900,21866620,6390,6390,6390,6390,0
|
|
20241025,101800,21866620,6390,6380,6390,6380,128
|
|
20241025,101700,21048710,6370,6390,6390,6370,514
|
|
20241025,101600,17770760,6400,6400,6400,6400,100
|
|
20241025,101500,17130760,6410,6410,6410,6410,0
|
|
20241025,101400,17130760,6410,6410,6410,6410,0
|
|
20241025,101300,17130760,6410,6410,6410,6410,0
|
|
20241025,101200,17130760,6410,6410,6410,6410,0
|
|
20241025,101100,17130760,6410,6410,6410,6410,0
|
|
20241025,101000,17130760,6410,6410,6410,6410,0
|
|
20241025,100900,17130760,6410,6410,6410,6410,0
|
|
20241025,100800,17130760,6410,6410,6410,6410,0
|
|
20241025,100700,17130760,6410,6410,6410,6410,1
|
|
20241025,100600,17124350,6390,6400,6400,6390,362
|
|
20241025,100500,14811150,6400,6400,6400,6400,0
|
|
20241025,100400,14811150,6400,6400,6400,6400,8
|
|
20241025,100300,14759950,6420,6420,6420,6420,100
|
|
20241025,100200,14117950,6400,6440,6440,6400,315
|
|
20241025,100100,12100470,6410,6410,6410,6410,0
|
|
20241025,100000,12100470,6410,6410,6410,6410,0
|
|
20241025,095900,12100470,6410,6410,6410,6410,0
|
|
20241025,095800,12100470,6410,6410,6410,6410,0
|
|
20241025,095700,12100470,6410,6410,6410,6410,0
|
|
20241025,095600,12100470,6410,6410,6410,6410,0
|
|
20241025,095500,12100470,6410,6410,6410,6410,0
|
|
20241025,095400,12100470,6410,6410,6410,6410,0
|
|
20241025,095300,12100470,6410,6420,6420,6410,80
|
|
20241025,095200,11587590,6450,6450,6450,6450,0
|
|
20241025,095100,11587590,6450,6450,6450,6450,0
|
|
20241025,095000,11587590,6450,6450,6450,6450,0
|
|
20241025,094900,11587590,6450,6450,6450,6450,22
|
|
20241025,094800,11445690,6450,6450,6450,6450,0
|
|
20241025,094700,11445690,6450,6450,6450,6450,0
|
|
20241025,094600,11445690,6450,6450,6450,6450,8
|
|
20241025,094500,11394090,6450,6450,6450,6450,2
|
|
20241025,094400,11381190,6440,6430,6440,6430,900
|
|
20241025,094300,5585590,6440,6440,6440,6440,1
|
|
20241025,094200,5579150,6440,6440,6440,6440,2
|
|
20241025,094100,5566270,6400,6400,6400,6400,279
|
|
20241025,094000,3780670,6460,6460,6460,6460,0
|
|
20241025,093900,3780670,6460,6460,6460,6460,0
|
|
20241025,093800,3780670,6460,6460,6460,6460,0
|
|
20241025,093700,3780670,6460,6460,6460,6460,0
|
|
20241025,093600,3780670,6460,6450,6460,6450,170
|
|
20241025,093500,2683770,6460,6460,6460,6460,0
|
|
20241025,093400,2683770,6460,6460,6460,6460,0
|
|
20241025,093300,2683770,6460,6440,6460,6440,51
|
|
20241025,093200,2355310,6460,6460,6460,6460,0
|
|
20241025,093100,2355310,6460,6460,6460,6460,3
|
|
20241025,093000,2335930,6460,6460,6460,6460,0
|
|
20241025,092900,2335930,6460,6460,6460,6460,1
|
|
20241025,092800,2329470,6460,6460,6460,6460,0
|
|
20241025,092700,2329470,6460,6460,6460,6460,0
|
|
20241025,092600,2329470,6460,6460,6460,6460,0
|
|
20241025,092500,2329470,6460,6460,6460,6460,0
|
|
20241025,092400,2329470,6460,6450,6460,6450,25
|
|
20241025,092300,2168140,6440,6440,6440,6440,37
|
|
20241025,092200,1929860,6440,6440,6440,6440,0
|
|
20241025,092100,1929860,6440,6430,6440,6430,147
|
|
20241025,092000,984410,6430,6430,6430,6430,0
|
|
20241025,091900,984410,6430,6430,6430,6430,0
|
|
20241025,091800,984410,6430,6430,6430,6430,0
|
|
20241025,091700,984410,6430,6430,6430,6430,0
|
|
20241025,091600,984410,6430,6430,6430,6430,0
|
|
20241025,091500,984410,6430,6430,6430,6430,0
|
|
20241025,091400,984410,6430,6430,6430,6430,0
|
|
20241025,091300,984410,6430,6430,6430,6430,68
|
|
20241025,091200,547170,6430,6430,6430,6430,1
|
|
20241025,091100,540740,6430,6430,6430,6430,0
|
|
20241025,091000,540740,6430,6430,6430,6430,0
|
|
20241025,090900,540740,6430,6430,6430,6430,0
|
|
20241025,090800,540740,6430,6430,6430,6430,0
|
|
20241025,090700,540740,6430,6430,6430,6430,0
|
|
20241025,090600,540740,6430,6430,6430,6430,0
|
|
20241025,090500,540740,6430,6430,6430,6430,0
|
|
20241025,090400,540740,6430,6420,6430,6420,2
|
|
20241025,090300,527890,6360,6360,6360,6360,0
|
|
20241025,090200,527890,6360,6360,6360,6360,0
|
|
20241025,090100,527890,6360,6360,6360,6360,3
|
|
20241025,090000,508810,6440,6350,6440,6350,80
|