674 lines
31 KiB
CSV
674 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,201100,24727200,6480,6480,6480,6480,241
|
|
20241016,201000,24727200,6480,6480,6480,6480,0
|
|
20241016,200900,24727200,6480,6480,6480,6480,0
|
|
20241016,200800,24727200,6480,6480,6480,6480,0
|
|
20241016,200700,24727200,6480,6480,6480,6480,0
|
|
20241016,200600,24727200,6480,6480,6480,6480,0
|
|
20241016,200500,24727200,6480,6480,6480,6480,0
|
|
20241016,200400,24727200,6480,6480,6480,6480,0
|
|
20241016,200300,24727200,6480,6480,6480,6480,0
|
|
20241016,200200,24727200,6480,6480,6480,6480,0
|
|
20241016,200100,24727200,6480,6480,6480,6480,0
|
|
20241016,200000,24727200,6480,6480,6480,6480,0
|
|
20241016,195900,24727200,6480,6480,6480,6480,0
|
|
20241016,195800,24727200,6480,6480,6480,6480,0
|
|
20241016,195700,24727200,6480,6480,6480,6480,0
|
|
20241016,195600,24727200,6480,6480,6480,6480,0
|
|
20241016,195500,24727200,6480,6480,6480,6480,0
|
|
20241016,195400,24727200,6480,6480,6480,6480,0
|
|
20241016,195300,24727200,6480,6480,6480,6480,0
|
|
20241016,195200,24727200,6480,6480,6480,6480,0
|
|
20241016,195100,24727200,6480,6480,6480,6480,0
|
|
20241016,195000,24727200,6480,6480,6480,6480,0
|
|
20241016,194900,24727200,6480,6480,6480,6480,0
|
|
20241016,194800,24727200,6480,6480,6480,6480,0
|
|
20241016,194700,24727200,6480,6480,6480,6480,0
|
|
20241016,194600,24727200,6480,6480,6480,6480,0
|
|
20241016,194500,24727200,6480,6480,6480,6480,0
|
|
20241016,194400,24727200,6480,6480,6480,6480,0
|
|
20241016,194300,24727200,6480,6480,6480,6480,0
|
|
20241016,194200,24727200,6480,6480,6480,6480,0
|
|
20241016,194100,24727200,6480,6480,6480,6480,241
|
|
20241016,194000,24727200,6480,6480,6480,6480,0
|
|
20241016,193900,24727200,6480,6480,6480,6480,0
|
|
20241016,193800,24727200,6480,6480,6480,6480,0
|
|
20241016,193700,24727200,6480,6480,6480,6480,0
|
|
20241016,193600,24727200,6480,6480,6480,6480,0
|
|
20241016,193500,24727200,6480,6480,6480,6480,0
|
|
20241016,193400,24727200,6480,6480,6480,6480,0
|
|
20241016,193300,24727200,6480,6480,6480,6480,0
|
|
20241016,193200,24727200,6480,6480,6480,6480,0
|
|
20241016,193100,24727200,6480,6480,6480,6480,0
|
|
20241016,193000,24727200,6480,6480,6480,6480,0
|
|
20241016,192900,24727200,6480,6480,6480,6480,0
|
|
20241016,192800,24727200,6480,6480,6480,6480,0
|
|
20241016,192700,24727200,6480,6480,6480,6480,0
|
|
20241016,192600,24727200,6480,6480,6480,6480,0
|
|
20241016,192500,24727200,6480,6480,6480,6480,0
|
|
20241016,192400,24727200,6480,6480,6480,6480,0
|
|
20241016,192300,24727200,6480,6480,6480,6480,0
|
|
20241016,192200,24727200,6480,6480,6480,6480,0
|
|
20241016,192100,24727200,6480,6480,6480,6480,0
|
|
20241016,192000,24727200,6480,6480,6480,6480,0
|
|
20241016,191900,24727200,6480,6480,6480,6480,0
|
|
20241016,191800,24727200,6480,6480,6480,6480,0
|
|
20241016,191700,24727200,6480,6480,6480,6480,0
|
|
20241016,191600,24727200,6480,6480,6480,6480,0
|
|
20241016,191500,24727200,6480,6480,6480,6480,0
|
|
20241016,191400,24727200,6480,6480,6480,6480,0
|
|
20241016,191300,24727200,6480,6480,6480,6480,0
|
|
20241016,191200,24727200,6480,6480,6480,6480,0
|
|
20241016,191100,24727200,6480,6480,6480,6480,241
|
|
20241016,191000,24727200,6480,6480,6480,6480,0
|
|
20241016,190900,24727200,6480,6480,6480,6480,0
|
|
20241016,190800,24727200,6480,6480,6480,6480,0
|
|
20241016,190700,24727200,6480,6480,6480,6480,0
|
|
20241016,190600,24727200,6480,6480,6480,6480,0
|
|
20241016,190500,24727200,6480,6480,6480,6480,0
|
|
20241016,190400,24727200,6480,6480,6480,6480,0
|
|
20241016,190300,24727200,6480,6480,6480,6480,0
|
|
20241016,190200,24727200,6480,6480,6480,6480,0
|
|
20241016,190100,24727200,6480,6480,6480,6480,0
|
|
20241016,190000,24727200,6480,6480,6480,6480,0
|
|
20241016,185900,24727200,6480,6480,6480,6480,0
|
|
20241016,185800,24727200,6480,6480,6480,6480,0
|
|
20241016,185700,24727200,6480,6480,6480,6480,0
|
|
20241016,185600,24727200,6480,6480,6480,6480,0
|
|
20241016,185500,24727200,6480,6480,6480,6480,0
|
|
20241016,185400,24727200,6480,6480,6480,6480,0
|
|
20241016,185300,24727200,6480,6480,6480,6480,0
|
|
20241016,185200,24727200,6480,6480,6480,6480,0
|
|
20241016,185100,24727200,6480,6480,6480,6480,0
|
|
20241016,185000,24727200,6480,6480,6480,6480,0
|
|
20241016,184900,24727200,6480,6480,6480,6480,0
|
|
20241016,184800,24727200,6480,6480,6480,6480,0
|
|
20241016,184700,24727200,6480,6480,6480,6480,0
|
|
20241016,184600,24727200,6480,6480,6480,6480,0
|
|
20241016,184500,24727200,6480,6480,6480,6480,0
|
|
20241016,184400,24727200,6480,6480,6480,6480,0
|
|
20241016,184300,24727200,6480,6480,6480,6480,0
|
|
20241016,184200,24727200,6480,6480,6480,6480,0
|
|
20241016,184100,24727200,6480,6480,6480,6480,241
|
|
20241016,184000,24727200,6480,6480,6480,6480,0
|
|
20241016,183900,24727200,6480,6480,6480,6480,0
|
|
20241016,183800,24727200,6480,6480,6480,6480,0
|
|
20241016,183700,24727200,6480,6480,6480,6480,0
|
|
20241016,183600,24727200,6480,6480,6480,6480,0
|
|
20241016,183500,24727200,6480,6480,6480,6480,0
|
|
20241016,183400,24727200,6480,6480,6480,6480,0
|
|
20241016,183300,24727200,6480,6480,6480,6480,0
|
|
20241016,183200,24727200,6480,6480,6480,6480,0
|
|
20241016,183100,24727200,6480,6480,6480,6480,0
|
|
20241016,183000,24727200,6480,6480,6480,6480,0
|
|
20241016,182900,24727200,6480,6480,6480,6480,0
|
|
20241016,182800,24727200,6480,6480,6480,6480,0
|
|
20241016,182700,24727200,6480,6480,6480,6480,0
|
|
20241016,182600,24727200,6480,6480,6480,6480,0
|
|
20241016,182500,24727200,6480,6480,6480,6480,0
|
|
20241016,182400,24727200,6480,6480,6480,6480,0
|
|
20241016,182300,24727200,6480,6480,6480,6480,0
|
|
20241016,182200,24727200,6480,6480,6480,6480,0
|
|
20241016,182100,24727200,6480,6480,6480,6480,0
|
|
20241016,182000,24727200,6480,6480,6480,6480,0
|
|
20241016,181900,24727200,6480,6480,6480,6480,0
|
|
20241016,181800,24727200,6480,6480,6480,6480,0
|
|
20241016,181700,24727200,6480,6480,6480,6480,0
|
|
20241016,181600,24727200,6480,6480,6480,6480,0
|
|
20241016,181500,24727200,6480,6480,6480,6480,0
|
|
20241016,181400,24727200,6480,6480,6480,6480,0
|
|
20241016,181300,24727200,6480,6480,6480,6480,0
|
|
20241016,181200,24727200,6480,6480,6480,6480,0
|
|
20241016,181100,24727200,6480,6480,6480,6480,241
|
|
20241016,181000,24727200,6480,6480,6480,6480,0
|
|
20241016,180900,24727200,6480,6480,6480,6480,0
|
|
20241016,180800,24727200,6480,6480,6480,6480,0
|
|
20241016,180700,24727200,6480,6480,6480,6480,0
|
|
20241016,180600,24727200,6480,6480,6480,6480,0
|
|
20241016,180500,24727200,6480,6480,6480,6480,0
|
|
20241016,180400,24727200,6480,6480,6480,6480,0
|
|
20241016,180300,24727200,6480,6480,6480,6480,0
|
|
20241016,180200,24727200,6480,6480,6480,6480,0
|
|
20241016,180100,24727200,6480,6480,6480,6480,0
|
|
20241016,180000,24727200,6480,6480,6480,6480,0
|
|
20241016,175900,24727200,6480,6480,6480,6480,0
|
|
20241016,175800,24727200,6480,6480,6480,6480,0
|
|
20241016,175700,24727200,6480,6480,6480,6480,0
|
|
20241016,175600,24727200,6480,6480,6480,6480,0
|
|
20241016,175500,24727200,6480,6480,6480,6480,0
|
|
20241016,175400,24727200,6480,6480,6480,6480,0
|
|
20241016,175300,24727200,6480,6480,6480,6480,0
|
|
20241016,175200,24727200,6480,6480,6480,6480,0
|
|
20241016,175100,24727200,6480,6480,6480,6480,0
|
|
20241016,175000,24727200,6480,6480,6480,6480,0
|
|
20241016,174900,24727200,6480,6480,6480,6480,0
|
|
20241016,174800,24727200,6480,6480,6480,6480,0
|
|
20241016,174700,24727200,6480,6480,6480,6480,0
|
|
20241016,174600,24727200,6480,6480,6480,6480,0
|
|
20241016,174500,24727200,6480,6480,6480,6480,0
|
|
20241016,174400,24727200,6480,6480,6480,6480,0
|
|
20241016,174300,24727200,6480,6480,6480,6480,0
|
|
20241016,174200,24727200,6480,6480,6480,6480,0
|
|
20241016,174100,24727200,6480,6480,6480,6480,241
|
|
20241016,174000,24727200,6480,6480,6480,6480,0
|
|
20241016,173900,24727200,6480,6480,6480,6480,0
|
|
20241016,173800,24727200,6480,6480,6480,6480,0
|
|
20241016,173700,24727200,6480,6480,6480,6480,0
|
|
20241016,173600,24727200,6480,6480,6480,6480,0
|
|
20241016,173500,24727200,6480,6480,6480,6480,0
|
|
20241016,173400,24727200,6480,6480,6480,6480,0
|
|
20241016,173300,24727200,6480,6480,6480,6480,0
|
|
20241016,173200,24727200,6480,6480,6480,6480,0
|
|
20241016,173100,24727200,6480,6480,6480,6480,0
|
|
20241016,173000,24727200,6480,6480,6480,6480,0
|
|
20241016,172900,24727200,6480,6480,6480,6480,0
|
|
20241016,172800,24727200,6480,6480,6480,6480,0
|
|
20241016,172700,24727200,6480,6480,6480,6480,0
|
|
20241016,172600,24727200,6480,6480,6480,6480,0
|
|
20241016,172500,24727200,6480,6480,6480,6480,0
|
|
20241016,172400,24727200,6480,6480,6480,6480,0
|
|
20241016,172300,24727200,6480,6480,6480,6480,0
|
|
20241016,172200,24727200,6480,6480,6480,6480,0
|
|
20241016,172100,24727200,6480,6480,6480,6480,0
|
|
20241016,172000,24727200,6480,6480,6480,6480,0
|
|
20241016,171900,24727200,6480,6480,6480,6480,0
|
|
20241016,171800,24727200,6480,6480,6480,6480,0
|
|
20241016,171700,24727200,6480,6480,6480,6480,0
|
|
20241016,171600,24727200,6480,6480,6480,6480,0
|
|
20241016,171500,24727200,6480,6480,6480,6480,0
|
|
20241016,171400,24727200,6480,6480,6480,6480,0
|
|
20241016,171300,24727200,6480,6480,6480,6480,0
|
|
20241016,171200,24727200,6480,6480,6480,6480,0
|
|
20241016,171100,24727200,6480,6480,6480,6480,241
|
|
20241016,171000,24727200,6480,6480,6480,6480,0
|
|
20241016,170900,24727200,6480,6480,6480,6480,0
|
|
20241016,170800,24727200,6480,6480,6480,6480,0
|
|
20241016,170700,24727200,6480,6480,6480,6480,0
|
|
20241016,170600,24727200,6480,6480,6480,6480,0
|
|
20241016,170500,24727200,6480,6480,6480,6480,0
|
|
20241016,170400,24727200,6480,6480,6480,6480,0
|
|
20241016,170300,24727200,6480,6480,6480,6480,0
|
|
20241016,170200,24727200,6480,6480,6480,6480,0
|
|
20241016,170100,24727200,6480,6480,6480,6480,0
|
|
20241016,170000,24727200,6480,6480,6480,6480,0
|
|
20241016,165900,24727200,6480,6480,6480,6480,0
|
|
20241016,165800,24727200,6480,6480,6480,6480,0
|
|
20241016,165700,24727200,6480,6480,6480,6480,0
|
|
20241016,165600,24727200,6480,6480,6480,6480,0
|
|
20241016,165500,24727200,6480,6480,6480,6480,0
|
|
20241016,165400,24727200,6480,6480,6480,6480,0
|
|
20241016,165300,24727200,6480,6480,6480,6480,0
|
|
20241016,165200,24727200,6480,6480,6480,6480,0
|
|
20241016,165100,24727200,6480,6480,6480,6480,0
|
|
20241016,165000,24727200,6480,6480,6480,6480,0
|
|
20241016,164900,24727200,6480,6480,6480,6480,0
|
|
20241016,164800,24727200,6480,6480,6480,6480,0
|
|
20241016,164700,24727200,6480,6480,6480,6480,0
|
|
20241016,164600,24727200,6480,6480,6480,6480,0
|
|
20241016,164500,24727200,6480,6480,6480,6480,0
|
|
20241016,164400,24727200,6480,6480,6480,6480,0
|
|
20241016,164300,24727200,6480,6480,6480,6480,0
|
|
20241016,164200,24727200,6480,6480,6480,6480,0
|
|
20241016,164100,24727200,6480,6480,6480,6480,241
|
|
20241016,164000,24727200,6480,6480,6480,6480,0
|
|
20241016,163900,24727200,6480,6480,6480,6480,0
|
|
20241016,163800,24727200,6480,6480,6480,6480,0
|
|
20241016,163700,24727200,6480,6480,6480,6480,0
|
|
20241016,163600,24727200,6480,6480,6480,6480,0
|
|
20241016,163500,24727200,6480,6480,6480,6480,0
|
|
20241016,163400,24727200,6480,6480,6480,6480,0
|
|
20241016,163300,24727200,6480,6480,6480,6480,0
|
|
20241016,163200,24727200,6480,6480,6480,6480,0
|
|
20241016,163100,24727200,6480,6480,6480,6480,0
|
|
20241016,163000,24727200,6480,6480,6480,6480,0
|
|
20241016,162900,24727200,6480,6480,6480,6480,0
|
|
20241016,162800,24727200,6480,6480,6480,6480,0
|
|
20241016,162700,24727200,6480,6480,6480,6480,0
|
|
20241016,162600,24727200,6480,6480,6480,6480,0
|
|
20241016,162500,24727200,6480,6480,6480,6480,0
|
|
20241016,162400,24727200,6480,6480,6480,6480,0
|
|
20241016,162300,24727200,6480,6480,6480,6480,0
|
|
20241016,162200,24727200,6480,6480,6480,6480,0
|
|
20241016,162100,24727200,6480,6480,6480,6480,0
|
|
20241016,162000,24727200,6480,6480,6480,6480,0
|
|
20241016,161900,24727200,6480,6480,6480,6480,0
|
|
20241016,161800,24727200,6480,6480,6480,6480,0
|
|
20241016,161700,24727200,6480,6480,6480,6480,0
|
|
20241016,161600,24727200,6480,6480,6480,6480,0
|
|
20241016,161500,24727200,6480,6480,6480,6480,0
|
|
20241016,161400,24727200,6480,6480,6480,6480,0
|
|
20241016,161300,24727200,6480,6480,6480,6480,0
|
|
20241016,161200,24727200,6480,6480,6480,6480,0
|
|
20241016,161100,24727200,6480,6480,6480,6480,241
|
|
20241016,161000,24727200,6480,6480,6480,6480,0
|
|
20241016,160900,24727200,6480,6480,6480,6480,0
|
|
20241016,160800,24727200,6480,6480,6480,6480,0
|
|
20241016,160700,24727200,6480,6480,6480,6480,0
|
|
20241016,160600,24727200,6480,6480,6480,6480,0
|
|
20241016,160500,24727200,6480,6480,6480,6480,0
|
|
20241016,160400,24727200,6480,6480,6480,6480,0
|
|
20241016,160300,24727200,6480,6480,6480,6480,0
|
|
20241016,160200,24727200,6480,6480,6480,6480,0
|
|
20241016,160100,24727200,6480,6480,6480,6480,0
|
|
20241016,160000,24727200,6480,6480,6480,6480,0
|
|
20241016,155900,24727200,6480,6480,6480,6480,0
|
|
20241016,155800,24727200,6480,6480,6480,6480,0
|
|
20241016,155700,24727200,6480,6480,6480,6480,0
|
|
20241016,155600,24727200,6480,6480,6480,6480,0
|
|
20241016,155500,24727200,6480,6480,6480,6480,0
|
|
20241016,155400,24727200,6480,6480,6480,6480,0
|
|
20241016,155300,24727200,6480,6480,6480,6480,0
|
|
20241016,155200,24727200,6480,6480,6480,6480,0
|
|
20241016,155100,24727200,6480,6480,6480,6480,0
|
|
20241016,155000,24727200,6480,6480,6480,6480,0
|
|
20241016,154900,24727200,6480,6480,6480,6480,0
|
|
20241016,154800,24727200,6480,6480,6480,6480,0
|
|
20241016,154700,24727200,6480,6480,6480,6480,0
|
|
20241016,154600,24727200,6480,6480,6480,6480,0
|
|
20241016,154500,24727200,6480,6480,6480,6480,0
|
|
20241016,154400,24727200,6480,6480,6480,6480,0
|
|
20241016,154300,24727200,6480,6480,6480,6480,0
|
|
20241016,154200,24727200,6480,6480,6480,6480,0
|
|
20241016,154100,24727200,6480,6480,6480,6480,241
|
|
20241016,154000,24727200,6480,6480,6480,6480,0
|
|
20241016,153900,24727200,6480,6480,6480,6480,0
|
|
20241016,153800,24727200,6480,6480,6480,6480,0
|
|
20241016,153700,24727200,6480,6480,6480,6480,0
|
|
20241016,153600,24727200,6480,6480,6480,6480,0
|
|
20241016,153500,24727200,6480,6480,6480,6480,0
|
|
20241016,153400,24727200,6480,6480,6480,6480,0
|
|
20241016,153300,24727200,6480,6480,6480,6480,0
|
|
20241016,153200,24727200,6480,6480,6480,6480,0
|
|
20241016,153100,24727200,6480,6480,6480,6480,0
|
|
20241016,153000,24727200,6480,6480,6480,6480,241
|
|
20241016,152900,23165520,6480,6480,6480,6480,0
|
|
20241016,152800,23165520,6480,6480,6480,6480,0
|
|
20241016,152700,23165520,6480,6480,6480,6480,0
|
|
20241016,152600,23165520,6480,6480,6480,6480,0
|
|
20241016,152500,23165520,6480,6480,6480,6480,0
|
|
20241016,152400,23165520,6480,6480,6480,6480,0
|
|
20241016,152300,23165520,6480,6480,6480,6480,0
|
|
20241016,152200,23165520,6480,6480,6480,6480,0
|
|
20241016,152100,23165520,6480,6480,6480,6480,0
|
|
20241016,152000,23165520,6480,6480,6480,6480,0
|
|
20241016,151900,23165520,6480,6430,6480,6430,2
|
|
20241016,151800,23152610,6500,6500,6500,6500,0
|
|
20241016,151700,23152610,6500,6500,6500,6500,0
|
|
20241016,151600,23152610,6500,6500,6500,6500,0
|
|
20241016,151500,23152610,6500,6500,6500,6500,0
|
|
20241016,151400,23152610,6500,6480,6500,6480,169
|
|
20241016,151300,22054400,6500,6500,6500,6500,0
|
|
20241016,151200,22054400,6500,6500,6500,6500,0
|
|
20241016,151100,22054400,6500,6460,6500,6460,10
|
|
20241016,151000,21989580,6420,6420,6420,6420,0
|
|
20241016,150900,21989580,6420,6420,6420,6420,0
|
|
20241016,150800,21989580,6420,6420,6420,6420,0
|
|
20241016,150700,21989580,6420,6420,6420,6420,6
|
|
20241016,150600,21951060,6460,6460,6460,6460,0
|
|
20241016,150500,21951060,6460,6460,6460,6460,0
|
|
20241016,150400,21951060,6460,6460,6460,6460,0
|
|
20241016,150300,21951060,6460,6460,6460,6460,0
|
|
20241016,150200,21951060,6460,6460,6460,6460,0
|
|
20241016,150100,21951060,6460,6460,6460,6460,0
|
|
20241016,150000,21951060,6460,6460,6460,6460,0
|
|
20241016,145900,21951060,6460,6460,6460,6460,0
|
|
20241016,145800,21951060,6460,6460,6460,6460,0
|
|
20241016,145700,21951060,6460,6460,6460,6460,0
|
|
20241016,145600,21951060,6460,6460,6460,6460,0
|
|
20241016,145500,21951060,6460,6460,6460,6460,0
|
|
20241016,145400,21951060,6460,6460,6460,6460,0
|
|
20241016,145300,21951060,6460,6460,6460,6460,0
|
|
20241016,145200,21951060,6460,6460,6460,6460,0
|
|
20241016,145100,21951060,6460,6460,6460,6460,0
|
|
20241016,145000,21951060,6460,6460,6460,6460,0
|
|
20241016,144900,21951060,6460,6460,6460,6460,0
|
|
20241016,144800,21951060,6460,6460,6460,6460,0
|
|
20241016,144700,21951060,6460,6460,6460,6460,0
|
|
20241016,144600,21951060,6460,6460,6460,6460,15
|
|
20241016,144500,21854160,6460,6460,6460,6460,0
|
|
20241016,144400,21854160,6460,6460,6460,6460,0
|
|
20241016,144300,21854160,6460,6460,6460,6460,0
|
|
20241016,144200,21854160,6460,6460,6460,6460,0
|
|
20241016,144100,21854160,6460,6460,6460,6460,0
|
|
20241016,144000,21854160,6460,6460,6460,6460,0
|
|
20241016,143900,21854160,6460,6460,6460,6460,1
|
|
20241016,143800,21847700,6410,6410,6410,6410,0
|
|
20241016,143700,21847700,6410,6430,6430,6410,283
|
|
20241016,143600,20031380,6430,6430,6430,6430,0
|
|
20241016,143500,20031380,6430,6430,6430,6430,0
|
|
20241016,143400,20031380,6430,6430,6430,6430,0
|
|
20241016,143300,20031380,6430,6430,6430,6430,0
|
|
20241016,143200,20031380,6430,6430,6430,6430,0
|
|
20241016,143100,20031380,6430,6430,6430,6430,0
|
|
20241016,143000,20031380,6430,6430,6430,6430,0
|
|
20241016,142900,20031380,6430,6470,6470,6430,200
|
|
20241016,142800,18743760,6470,6470,6470,6470,0
|
|
20241016,142700,18743760,6470,6470,6470,6470,0
|
|
20241016,142600,18743760,6470,6470,6470,6470,0
|
|
20241016,142500,18743760,6470,6470,6470,6470,0
|
|
20241016,142400,18743760,6470,6470,6470,6470,0
|
|
20241016,142300,18743760,6470,6470,6470,6470,6
|
|
20241016,142200,18704940,6500,6500,6500,6500,1
|
|
20241016,142100,18698440,6500,6490,6500,6490,5
|
|
20241016,142000,18665950,6500,6500,6500,6500,0
|
|
20241016,141900,18665950,6500,6500,6500,6500,0
|
|
20241016,141800,18665950,6500,6500,6500,6500,0
|
|
20241016,141700,18665950,6500,6500,6500,6500,0
|
|
20241016,141600,18665950,6500,6500,6500,6500,0
|
|
20241016,141500,18665950,6500,6500,6500,6500,0
|
|
20241016,141400,18665950,6500,6500,6500,6500,0
|
|
20241016,141300,18665950,6500,6500,6500,6500,0
|
|
20241016,141200,18665950,6500,6500,6500,6500,0
|
|
20241016,141100,18665950,6500,6500,6500,6500,0
|
|
20241016,141000,18665950,6500,6500,6500,6500,0
|
|
20241016,140900,18665950,6500,6500,6500,6500,0
|
|
20241016,140800,18665950,6500,6500,6500,6500,9
|
|
20241016,140700,18607450,6500,6490,6500,6490,5
|
|
20241016,140600,18574960,6490,6490,6490,6490,0
|
|
20241016,140500,18574960,6490,6490,6490,6490,0
|
|
20241016,140400,18574960,6490,6490,6490,6490,0
|
|
20241016,140300,18574960,6490,6490,6490,6490,1
|
|
20241016,140200,18568470,6510,6510,6510,6510,0
|
|
20241016,140100,18568470,6510,6510,6510,6510,0
|
|
20241016,140000,18568470,6510,6510,6510,6510,0
|
|
20241016,135900,18568470,6510,6510,6510,6510,0
|
|
20241016,135800,18568470,6510,6510,6510,6510,0
|
|
20241016,135700,18568470,6510,6510,6510,6510,0
|
|
20241016,135600,18568470,6510,6510,6510,6510,0
|
|
20241016,135500,18568470,6510,6510,6510,6510,0
|
|
20241016,135400,18568470,6510,6510,6510,6510,0
|
|
20241016,135300,18568470,6510,6510,6510,6510,2
|
|
20241016,135200,18555450,6510,6510,6510,6510,1
|
|
20241016,135100,18548940,6470,6470,6470,6470,0
|
|
20241016,135000,18548940,6470,6470,6470,6470,0
|
|
20241016,134900,18548940,6470,6470,6470,6470,0
|
|
20241016,134800,18548940,6470,6470,6470,6470,0
|
|
20241016,134700,18548940,6470,6470,6470,6470,0
|
|
20241016,134600,18548940,6470,6470,6470,6470,0
|
|
20241016,134500,18548940,6470,6470,6470,6470,0
|
|
20241016,134400,18548940,6470,6470,6470,6470,0
|
|
20241016,134300,18548940,6470,6470,6470,6470,0
|
|
20241016,134200,18548940,6470,6470,6470,6470,0
|
|
20241016,134100,18548940,6470,6470,6470,6470,0
|
|
20241016,134000,18548940,6470,6470,6470,6470,0
|
|
20241016,133900,18548940,6470,6470,6470,6470,0
|
|
20241016,133800,18548940,6470,6470,6470,6470,0
|
|
20241016,133700,18548940,6470,6470,6470,6470,0
|
|
20241016,133600,18548940,6470,6470,6470,6470,0
|
|
20241016,133500,18548940,6470,6470,6470,6470,0
|
|
20241016,133400,18548940,6470,6470,6470,6470,0
|
|
20241016,133300,18548940,6470,6470,6470,6470,0
|
|
20241016,133200,18548940,6470,6470,6470,6470,0
|
|
20241016,133100,18548940,6470,6470,6470,6470,0
|
|
20241016,133000,18548940,6470,6470,6470,6470,0
|
|
20241016,132900,18548940,6470,6470,6470,6470,0
|
|
20241016,132800,18548940,6470,6470,6470,6470,0
|
|
20241016,132700,18548940,6470,6470,6470,6470,10
|
|
20241016,132600,18484240,6470,6470,6470,6470,0
|
|
20241016,132500,18484240,6470,6470,6470,6470,0
|
|
20241016,132400,18484240,6470,6470,6470,6470,0
|
|
20241016,132300,18484240,6470,6470,6470,6470,0
|
|
20241016,132200,18484240,6470,6470,6470,6470,0
|
|
20241016,132100,18484240,6470,6470,6470,6470,0
|
|
20241016,132000,18484240,6470,6470,6470,6470,0
|
|
20241016,131900,18484240,6470,6470,6470,6470,0
|
|
20241016,131800,18484240,6470,6470,6470,6470,0
|
|
20241016,131700,18484240,6470,6470,6470,6470,0
|
|
20241016,131600,18484240,6470,6470,6470,6470,2
|
|
20241016,131500,18471300,6540,6540,6540,6540,0
|
|
20241016,131400,18471300,6540,6540,6540,6540,0
|
|
20241016,131300,18471300,6540,6490,6540,6490,666
|
|
20241016,131200,14138690,6480,6480,6480,6480,0
|
|
20241016,131100,14138690,6480,6480,6480,6480,10
|
|
20241016,131000,14073890,6480,6480,6480,6480,0
|
|
20241016,130900,14073890,6480,6480,6480,6480,58
|
|
20241016,130800,13698050,6480,6480,6480,6480,257
|
|
20241016,130700,12032690,6480,6480,6480,6480,0
|
|
20241016,130600,12032690,6480,6480,6480,6480,7
|
|
20241016,130500,11987330,6470,6470,6470,6460,12
|
|
20241016,130400,11909700,6470,6470,6470,6470,0
|
|
20241016,130300,11909700,6470,6470,6470,6470,1
|
|
20241016,130200,11903230,6450,6450,6450,6450,0
|
|
20241016,130100,11903230,6450,6450,6450,6450,0
|
|
20241016,130000,11903230,6450,6450,6450,6450,0
|
|
20241016,125900,11903230,6450,6450,6450,6450,0
|
|
20241016,125800,11903230,6450,6450,6450,6450,0
|
|
20241016,125700,11903230,6450,6450,6450,6450,0
|
|
20241016,125600,11903230,6450,6450,6450,6450,0
|
|
20241016,125500,11903230,6450,6450,6450,6450,0
|
|
20241016,125400,11903230,6450,6450,6450,6450,0
|
|
20241016,125300,11903230,6450,6450,6450,6450,0
|
|
20241016,125200,11903230,6450,6450,6450,6450,102
|
|
20241016,125100,11245330,6450,6450,6450,6450,0
|
|
20241016,125000,11245330,6450,6450,6450,6450,0
|
|
20241016,124900,11245330,6450,6450,6450,6450,0
|
|
20241016,124800,11245330,6450,6450,6450,6450,8
|
|
20241016,124700,11193730,6450,6450,6450,6450,0
|
|
20241016,124600,11193730,6450,6450,6450,6450,0
|
|
20241016,124500,11193730,6450,6450,6450,6450,0
|
|
20241016,124400,11193730,6450,6450,6450,6450,0
|
|
20241016,124300,11193730,6450,6450,6450,6450,32
|
|
20241016,124200,10987330,6450,6450,6450,6450,0
|
|
20241016,124100,10987330,6450,6450,6450,6450,0
|
|
20241016,124000,10987330,6450,6450,6450,6450,0
|
|
20241016,123900,10987330,6450,6450,6450,6450,0
|
|
20241016,123800,10987330,6450,6450,6450,6450,100
|
|
20241016,123700,10342330,6450,6450,6450,6450,170
|
|
20241016,123600,9245830,6480,6480,6480,6480,0
|
|
20241016,123500,9245830,6480,6480,6480,6480,0
|
|
20241016,123400,9245830,6480,6480,6480,6480,0
|
|
20241016,123300,9245830,6480,6480,6480,6480,0
|
|
20241016,123200,9245830,6480,6480,6480,6480,0
|
|
20241016,123100,9245830,6480,6480,6480,6480,0
|
|
20241016,123000,9245830,6480,6480,6480,6480,0
|
|
20241016,122900,9245830,6480,6480,6480,6480,0
|
|
20241016,122800,9245830,6480,6480,6480,6480,0
|
|
20241016,122700,9245830,6480,6480,6480,6480,0
|
|
20241016,122600,9245830,6480,6480,6480,6480,0
|
|
20241016,122500,9245830,6480,6480,6480,6480,0
|
|
20241016,122400,9245830,6480,6480,6480,6480,0
|
|
20241016,122300,9245830,6480,6480,6480,6480,0
|
|
20241016,122200,9245830,6480,6480,6480,6480,0
|
|
20241016,122100,9245830,6480,6480,6480,6480,0
|
|
20241016,122000,9245830,6480,6480,6480,6480,0
|
|
20241016,121900,9245830,6480,6480,6480,6480,0
|
|
20241016,121800,9245830,6480,6480,6480,6480,7
|
|
20241016,121700,9200470,6480,6480,6480,6480,0
|
|
20241016,121600,9200470,6480,6480,6480,6480,0
|
|
20241016,121500,9200470,6480,6480,6480,6480,0
|
|
20241016,121400,9200470,6480,6480,6480,6480,0
|
|
20241016,121300,9200470,6480,6480,6480,6480,0
|
|
20241016,121200,9200470,6480,6480,6480,6480,0
|
|
20241016,121100,9200470,6480,6480,6480,6480,0
|
|
20241016,121000,9200470,6480,6480,6480,6480,0
|
|
20241016,120900,9200470,6480,6480,6480,6480,0
|
|
20241016,120800,9200470,6480,6480,6480,6480,0
|
|
20241016,120700,9200470,6480,6480,6480,6480,0
|
|
20241016,120600,9200470,6480,6480,6480,6480,0
|
|
20241016,120500,9200470,6480,6480,6480,6480,0
|
|
20241016,120400,9200470,6480,6480,6480,6480,0
|
|
20241016,120300,9200470,6480,6480,6480,6480,0
|
|
20241016,120200,9200470,6480,6480,6480,6480,15
|
|
20241016,120100,9103270,6460,6460,6460,6460,25
|
|
20241016,120000,8941770,6460,6460,6460,6460,0
|
|
20241016,115900,8941770,6460,6460,6460,6460,0
|
|
20241016,115800,8941770,6460,6460,6460,6460,21
|
|
20241016,115700,8806110,6460,6460,6460,6460,0
|
|
20241016,115600,8806110,6460,6460,6460,6460,1
|
|
20241016,115500,8799650,6460,6460,6460,6460,0
|
|
20241016,115400,8799650,6460,6460,6460,6460,0
|
|
20241016,115300,8799650,6460,6460,6460,6460,0
|
|
20241016,115200,8799650,6460,6460,6460,6460,0
|
|
20241016,115100,8799650,6460,6460,6460,6460,0
|
|
20241016,115000,8799650,6460,6460,6460,6460,0
|
|
20241016,114900,8799650,6460,6460,6460,6460,0
|
|
20241016,114800,8799650,6460,6460,6460,6460,0
|
|
20241016,114700,8799650,6460,6460,6460,6460,0
|
|
20241016,114600,8799650,6460,6460,6460,6460,0
|
|
20241016,114500,8799650,6460,6460,6460,6460,0
|
|
20241016,114400,8799650,6460,6460,6460,6460,0
|
|
20241016,114300,8799650,6460,6460,6460,6460,0
|
|
20241016,114200,8799650,6460,6460,6460,6460,0
|
|
20241016,114100,8799650,6460,6460,6460,6460,0
|
|
20241016,114000,8799650,6460,6460,6460,6460,0
|
|
20241016,113900,8799650,6460,6460,6460,6460,0
|
|
20241016,113800,8799650,6460,6460,6460,6460,0
|
|
20241016,113700,8799650,6460,6460,6460,6460,0
|
|
20241016,113600,8799650,6460,6460,6460,6460,0
|
|
20241016,113500,8799650,6460,6460,6460,6460,0
|
|
20241016,113400,8799650,6460,6460,6460,6460,0
|
|
20241016,113300,8799650,6460,6460,6460,6460,0
|
|
20241016,113200,8799650,6460,6460,6460,6460,0
|
|
20241016,113100,8799650,6460,6460,6460,6460,0
|
|
20241016,113000,8799650,6460,6460,6460,6460,10
|
|
20241016,112900,8735050,6460,6460,6460,6460,0
|
|
20241016,112800,8735050,6460,6460,6460,6460,0
|
|
20241016,112700,8735050,6460,6460,6460,6460,0
|
|
20241016,112600,8735050,6460,6460,6460,6460,0
|
|
20241016,112500,8735050,6460,6460,6460,6460,0
|
|
20241016,112400,8735050,6460,6460,6460,6460,0
|
|
20241016,112300,8735050,6460,6460,6460,6460,29
|
|
20241016,112200,8547710,6460,6460,6460,6460,0
|
|
20241016,112100,8547710,6460,6460,6460,6460,0
|
|
20241016,112000,8547710,6460,6460,6460,6460,115
|
|
20241016,111900,7804810,6460,6460,6460,6460,0
|
|
20241016,111800,7804810,6460,6460,6460,6460,0
|
|
20241016,111700,7804810,6460,6460,6460,6460,0
|
|
20241016,111600,7804810,6460,6460,6460,6460,0
|
|
20241016,111500,7804810,6460,6460,6460,6460,0
|
|
20241016,111400,7804810,6460,6460,6460,6460,0
|
|
20241016,111300,7804810,6460,6460,6460,6460,0
|
|
20241016,111200,7804810,6460,6460,6460,6460,0
|
|
20241016,111100,7804810,6460,6460,6460,6460,1
|
|
20241016,111000,7798350,6460,6460,6460,6460,0
|
|
20241016,110900,7798350,6460,6460,6460,6460,0
|
|
20241016,110800,7798350,6460,6460,6460,6460,0
|
|
20241016,110700,7798350,6460,6460,6460,6460,0
|
|
20241016,110600,7798350,6460,6460,6460,6460,0
|
|
20241016,110500,7798350,6460,6460,6460,6460,0
|
|
20241016,110400,7798350,6460,6460,6460,6460,0
|
|
20241016,110300,7798350,6460,6460,6460,6460,0
|
|
20241016,110200,7798350,6460,6460,6460,6460,0
|
|
20241016,110100,7798350,6460,6460,6460,6460,0
|
|
20241016,110000,7798350,6460,6460,6460,6460,0
|
|
20241016,105900,7798350,6460,6460,6460,6460,0
|
|
20241016,105800,7798350,6460,6460,6460,6460,0
|
|
20241016,105700,7798350,6460,6460,6460,6460,0
|
|
20241016,105600,7798350,6460,6460,6460,6460,0
|
|
20241016,105500,7798350,6460,6460,6460,6460,0
|
|
20241016,105400,7798350,6460,6460,6460,6460,0
|
|
20241016,105300,7798350,6460,6460,6460,6460,0
|
|
20241016,105200,7798350,6460,6460,6460,6460,0
|
|
20241016,105100,7798350,6460,6460,6460,6460,0
|
|
20241016,105000,7798350,6460,6460,6460,6460,0
|
|
20241016,104900,7798350,6460,6460,6460,6460,74
|
|
20241016,104800,7320310,6460,6460,6460,6460,0
|
|
20241016,104700,7320310,6460,6460,6460,6460,0
|
|
20241016,104600,7320310,6460,6460,6460,6460,0
|
|
20241016,104500,7320310,6460,6460,6460,6460,0
|
|
20241016,104400,7320310,6460,6460,6460,6460,0
|
|
20241016,104300,7320310,6460,6460,6460,6460,0
|
|
20241016,104200,7320310,6460,6460,6460,6460,0
|
|
20241016,104100,7320310,6460,6460,6460,6460,0
|
|
20241016,104000,7320310,6460,6460,6460,6460,0
|
|
20241016,103900,7320310,6460,6460,6460,6460,0
|
|
20241016,103800,7320310,6460,6460,6460,6460,0
|
|
20241016,103700,7320310,6460,6460,6460,6460,0
|
|
20241016,103600,7320310,6460,6460,6460,6460,0
|
|
20241016,103500,7320310,6460,6460,6460,6460,0
|
|
20241016,103400,7320310,6460,6460,6460,6460,0
|
|
20241016,103300,7320310,6460,6460,6460,6460,0
|
|
20241016,103200,7320310,6460,6460,6460,6460,0
|
|
20241016,103100,7320310,6460,6460,6460,6460,0
|
|
20241016,103000,7320310,6460,6460,6460,6460,0
|
|
20241016,102900,7320310,6460,6460,6460,6460,0
|
|
20241016,102800,7320310,6460,6460,6460,6460,161
|
|
20241016,102700,6280250,6480,6480,6480,6480,0
|
|
20241016,102600,6280250,6480,6480,6480,6480,0
|
|
20241016,102500,6280250,6480,6480,6480,6480,0
|
|
20241016,102400,6280250,6480,6480,6480,6480,0
|
|
20241016,102300,6280250,6480,6480,6480,6480,0
|
|
20241016,102200,6280250,6480,6480,6480,6480,0
|
|
20241016,102100,6280250,6480,6480,6480,6480,0
|
|
20241016,102000,6280250,6480,6480,6480,6480,0
|
|
20241016,101900,6280250,6480,6480,6480,6480,0
|
|
20241016,101800,6280250,6480,6480,6480,6480,5
|
|
20241016,101700,6247850,6480,6480,6480,6480,20
|
|
20241016,101600,6118250,6480,6480,6480,6480,0
|
|
20241016,101500,6118250,6480,6480,6480,6480,15
|
|
20241016,101400,6021050,6480,6480,6480,6480,0
|
|
20241016,101300,6021050,6480,6480,6480,6480,0
|
|
20241016,101200,6021050,6480,6480,6480,6480,0
|
|
20241016,101100,6021050,6480,6480,6480,6480,0
|
|
20241016,101000,6021050,6480,6480,6480,6480,5
|
|
20241016,100900,5988650,6480,6480,6480,6480,0
|
|
20241016,100800,5988650,6480,6480,6480,6480,0
|
|
20241016,100700,5988650,6480,6470,6480,6470,2
|
|
20241016,100600,5975700,6460,6460,6460,6460,0
|
|
20241016,100500,5975700,6460,6460,6460,6460,0
|
|
20241016,100400,5975700,6460,6460,6460,6460,0
|
|
20241016,100300,5975700,6460,6460,6460,6460,0
|
|
20241016,100200,5975700,6460,6460,6460,6460,0
|
|
20241016,100100,5975700,6460,6460,6460,6460,0
|
|
20241016,100000,5975700,6460,6460,6460,6460,0
|
|
20241016,095900,5975700,6460,6460,6460,6460,0
|
|
20241016,095800,5975700,6460,6460,6460,6460,9
|
|
20241016,095700,5917560,6460,6460,6460,6460,0
|
|
20241016,095600,5917560,6460,6460,6460,6460,0
|
|
20241016,095500,5917560,6460,6460,6460,6460,0
|
|
20241016,095400,5917560,6460,6460,6460,6460,18
|
|
20241016,095300,5801280,6460,6460,6460,6460,1
|
|
20241016,095200,5794820,6500,6500,6500,6500,0
|
|
20241016,095100,5794820,6500,6500,6500,6500,0
|
|
20241016,095000,5794820,6500,6500,6500,6500,1
|
|
20241016,094900,5788320,6460,6460,6460,6460,0
|
|
20241016,094800,5788320,6460,6460,6460,6460,0
|
|
20241016,094700,5788320,6460,6460,6460,6460,78
|
|
20241016,094600,5284440,6540,6540,6540,6540,0
|
|
20241016,094500,5284440,6540,6540,6540,6540,0
|
|
20241016,094400,5284440,6540,6540,6540,6540,0
|
|
20241016,094300,5284440,6540,6540,6540,6540,0
|
|
20241016,094200,5284440,6540,6540,6540,6540,0
|
|
20241016,094100,5284440,6540,6530,6540,6530,16
|
|
20241016,094000,5179810,6540,6540,6540,6540,0
|
|
20241016,093900,5179810,6540,6540,6540,6540,0
|
|
20241016,093800,5179810,6540,6540,6540,6540,0
|
|
20241016,093700,5179810,6540,6530,6540,6530,200
|
|
20241016,093600,3871820,6540,6540,6540,6540,0
|
|
20241016,093500,3871820,6540,6540,6540,6540,0
|
|
20241016,093400,3871820,6540,6540,6540,6540,1
|
|
20241016,093300,3865280,6550,6490,6550,6490,529
|
|
20241016,093200,416420,6460,6460,6460,6460,0
|
|
20241016,093100,416420,6460,6460,6460,6460,0
|
|
20241016,093000,416420,6460,6460,6460,6460,0
|
|
20241016,092900,416420,6460,6460,6460,6460,0
|
|
20241016,092800,416420,6460,6460,6460,6460,0
|
|
20241016,092700,416420,6460,6460,6460,6460,1
|
|
20241016,092600,409960,6460,6460,6460,6460,0
|
|
20241016,092500,409960,6460,6460,6460,6460,0
|
|
20241016,092400,409960,6460,6460,6460,6460,0
|
|
20241016,092300,409960,6460,6460,6460,6460,0
|
|
20241016,092200,409960,6460,6460,6460,6460,0
|
|
20241016,092100,409960,6460,6460,6460,6460,0
|
|
20241016,092000,409960,6460,6460,6460,6460,0
|
|
20241016,091900,409960,6460,6460,6460,6460,0
|
|
20241016,091800,409960,6460,6460,6460,6460,0
|
|
20241016,091700,409960,6460,6460,6460,6460,0
|
|
20241016,091600,409960,6460,6460,6460,6460,4
|
|
20241016,091500,384120,6460,6460,6460,6460,0
|
|
20241016,091400,384120,6460,6460,6460,6460,0
|
|
20241016,091300,384120,6460,6440,6460,6440,3
|
|
20241016,091200,364770,6390,6390,6390,6390,0
|
|
20241016,091100,364770,6390,6390,6390,6390,0
|
|
20241016,091000,364770,6390,6390,6390,6390,1
|
|
20241016,090900,358380,6380,6380,6380,6380,0
|
|
20241016,090800,358380,6380,6380,6380,6380,0
|
|
20241016,090700,358380,6380,6380,6380,6380,0
|
|
20241016,090600,358380,6380,6380,6380,6380,0
|
|
20241016,090500,358380,6380,6380,6380,6380,0
|
|
20241016,090400,358380,6380,6440,6440,6380,53
|
|
20241016,090300,19350,6450,6450,6450,6450,0
|
|
20241016,090200,19350,6450,6450,6450,6450,0
|
|
20241016,090100,19350,6450,6450,6450,6450,0
|
|
20241016,090000,19350,6450,6450,6450,6450,3
|