675 lines
31 KiB
CSV
675 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,201200,59073190,6610,6610,6610,6610,259
|
|
20241017,201100,59073190,6610,6610,6610,6610,0
|
|
20241017,201000,59073190,6610,6610,6610,6610,0
|
|
20241017,200900,59073190,6610,6610,6610,6610,0
|
|
20241017,200800,59073190,6610,6610,6610,6610,0
|
|
20241017,200700,59073190,6610,6610,6610,6610,0
|
|
20241017,200600,59073190,6610,6610,6610,6610,0
|
|
20241017,200500,59073190,6610,6610,6610,6610,0
|
|
20241017,200400,59073190,6610,6610,6610,6610,0
|
|
20241017,200300,59073190,6610,6610,6610,6610,0
|
|
20241017,200200,59073190,6610,6610,6610,6610,0
|
|
20241017,200100,59073190,6610,6610,6610,6610,0
|
|
20241017,200000,59073190,6610,6610,6610,6610,0
|
|
20241017,195900,59073190,6610,6610,6610,6610,0
|
|
20241017,195800,59073190,6610,6610,6610,6610,0
|
|
20241017,195700,59073190,6610,6610,6610,6610,0
|
|
20241017,195600,59073190,6610,6610,6610,6610,0
|
|
20241017,195500,59073190,6610,6610,6610,6610,0
|
|
20241017,195400,59073190,6610,6610,6610,6610,0
|
|
20241017,195300,59073190,6610,6610,6610,6610,0
|
|
20241017,195200,59073190,6610,6610,6610,6610,0
|
|
20241017,195100,59073190,6610,6610,6610,6610,0
|
|
20241017,195000,59073190,6610,6610,6610,6610,0
|
|
20241017,194900,59073190,6610,6610,6610,6610,0
|
|
20241017,194800,59073190,6610,6610,6610,6610,0
|
|
20241017,194700,59073190,6610,6610,6610,6610,0
|
|
20241017,194600,59073190,6610,6610,6610,6610,0
|
|
20241017,194500,59073190,6610,6610,6610,6610,0
|
|
20241017,194400,59073190,6610,6610,6610,6610,0
|
|
20241017,194300,59073190,6610,6610,6610,6610,0
|
|
20241017,194200,59073190,6610,6610,6610,6610,259
|
|
20241017,194100,59073190,6610,6610,6610,6610,0
|
|
20241017,194000,59073190,6610,6610,6610,6610,0
|
|
20241017,193900,59073190,6610,6610,6610,6610,0
|
|
20241017,193800,59073190,6610,6610,6610,6610,0
|
|
20241017,193700,59073190,6610,6610,6610,6610,0
|
|
20241017,193600,59073190,6610,6610,6610,6610,0
|
|
20241017,193500,59073190,6610,6610,6610,6610,0
|
|
20241017,193400,59073190,6610,6610,6610,6610,0
|
|
20241017,193300,59073190,6610,6610,6610,6610,0
|
|
20241017,193200,59073190,6610,6610,6610,6610,0
|
|
20241017,193100,59073190,6610,6610,6610,6610,0
|
|
20241017,193000,59073190,6610,6610,6610,6610,0
|
|
20241017,192900,59073190,6610,6610,6610,6610,0
|
|
20241017,192800,59073190,6610,6610,6610,6610,0
|
|
20241017,192700,59073190,6610,6610,6610,6610,0
|
|
20241017,192600,59073190,6610,6610,6610,6610,0
|
|
20241017,192500,59073190,6610,6610,6610,6610,0
|
|
20241017,192400,59073190,6610,6610,6610,6610,0
|
|
20241017,192300,59073190,6610,6610,6610,6610,0
|
|
20241017,192200,59073190,6610,6610,6610,6610,0
|
|
20241017,192100,59073190,6610,6610,6610,6610,0
|
|
20241017,192000,59073190,6610,6610,6610,6610,0
|
|
20241017,191900,59073190,6610,6610,6610,6610,0
|
|
20241017,191800,59073190,6610,6610,6610,6610,0
|
|
20241017,191700,59073190,6610,6610,6610,6610,0
|
|
20241017,191600,59073190,6610,6610,6610,6610,0
|
|
20241017,191500,59073190,6610,6610,6610,6610,0
|
|
20241017,191400,59073190,6610,6610,6610,6610,0
|
|
20241017,191300,59073190,6610,6610,6610,6610,0
|
|
20241017,191200,59073190,6610,6610,6610,6610,259
|
|
20241017,191100,59073190,6610,6610,6610,6610,0
|
|
20241017,191000,59073190,6610,6610,6610,6610,0
|
|
20241017,190900,59073190,6610,6610,6610,6610,0
|
|
20241017,190800,59073190,6610,6610,6610,6610,0
|
|
20241017,190700,59073190,6610,6610,6610,6610,0
|
|
20241017,190600,59073190,6610,6610,6610,6610,0
|
|
20241017,190500,59073190,6610,6610,6610,6610,0
|
|
20241017,190400,59073190,6610,6610,6610,6610,0
|
|
20241017,190300,59073190,6610,6610,6610,6610,0
|
|
20241017,190200,59073190,6610,6610,6610,6610,0
|
|
20241017,190100,59073190,6610,6610,6610,6610,0
|
|
20241017,190000,59073190,6610,6610,6610,6610,0
|
|
20241017,185900,59073190,6610,6610,6610,6610,0
|
|
20241017,185800,59073190,6610,6610,6610,6610,0
|
|
20241017,185700,59073190,6610,6610,6610,6610,0
|
|
20241017,185600,59073190,6610,6610,6610,6610,0
|
|
20241017,185500,59073190,6610,6610,6610,6610,0
|
|
20241017,185400,59073190,6610,6610,6610,6610,0
|
|
20241017,185300,59073190,6610,6610,6610,6610,0
|
|
20241017,185200,59073190,6610,6610,6610,6610,0
|
|
20241017,185100,59073190,6610,6610,6610,6610,0
|
|
20241017,185000,59073190,6610,6610,6610,6610,0
|
|
20241017,184900,59073190,6610,6610,6610,6610,0
|
|
20241017,184800,59073190,6610,6610,6610,6610,0
|
|
20241017,184700,59073190,6610,6610,6610,6610,0
|
|
20241017,184600,59073190,6610,6610,6610,6610,0
|
|
20241017,184500,59073190,6610,6610,6610,6610,0
|
|
20241017,184400,59073190,6610,6610,6610,6610,0
|
|
20241017,184300,59073190,6610,6610,6610,6610,0
|
|
20241017,184200,59073190,6610,6610,6610,6610,259
|
|
20241017,184100,59073190,6610,6610,6610,6610,0
|
|
20241017,184000,59073190,6610,6610,6610,6610,0
|
|
20241017,183900,59073190,6610,6610,6610,6610,0
|
|
20241017,183800,59073190,6610,6610,6610,6610,0
|
|
20241017,183700,59073190,6610,6610,6610,6610,0
|
|
20241017,183600,59073190,6610,6610,6610,6610,0
|
|
20241017,183500,59073190,6610,6610,6610,6610,0
|
|
20241017,183400,59073190,6610,6610,6610,6610,0
|
|
20241017,183300,59073190,6610,6610,6610,6610,0
|
|
20241017,183200,59073190,6610,6610,6610,6610,0
|
|
20241017,183100,59073190,6610,6610,6610,6610,0
|
|
20241017,183000,59073190,6610,6610,6610,6610,0
|
|
20241017,182900,59073190,6610,6610,6610,6610,0
|
|
20241017,182800,59073190,6610,6610,6610,6610,0
|
|
20241017,182700,59073190,6610,6610,6610,6610,0
|
|
20241017,182600,59073190,6610,6610,6610,6610,0
|
|
20241017,182500,59073190,6610,6610,6610,6610,0
|
|
20241017,182400,59073190,6610,6610,6610,6610,0
|
|
20241017,182300,59073190,6610,6610,6610,6610,0
|
|
20241017,182200,59073190,6610,6610,6610,6610,0
|
|
20241017,182100,59073190,6610,6610,6610,6610,0
|
|
20241017,182000,59073190,6610,6610,6610,6610,0
|
|
20241017,181900,59073190,6610,6610,6610,6610,0
|
|
20241017,181800,59073190,6610,6610,6610,6610,0
|
|
20241017,181700,59073190,6610,6610,6610,6610,0
|
|
20241017,181600,59073190,6610,6610,6610,6610,0
|
|
20241017,181500,59073190,6610,6610,6610,6610,0
|
|
20241017,181400,59073190,6610,6610,6610,6610,0
|
|
20241017,181300,59073190,6610,6610,6610,6610,0
|
|
20241017,181200,59073190,6610,6610,6610,6610,259
|
|
20241017,181100,59073190,6610,6610,6610,6610,0
|
|
20241017,181000,59073190,6610,6610,6610,6610,0
|
|
20241017,180900,59073190,6610,6610,6610,6610,0
|
|
20241017,180800,59073190,6610,6610,6610,6610,0
|
|
20241017,180700,59073190,6610,6610,6610,6610,0
|
|
20241017,180600,59073190,6610,6610,6610,6610,0
|
|
20241017,180500,59073190,6610,6610,6610,6610,0
|
|
20241017,180400,59073190,6610,6610,6610,6610,0
|
|
20241017,180300,59073190,6610,6610,6610,6610,0
|
|
20241017,180200,59073190,6610,6610,6610,6610,0
|
|
20241017,180100,59073190,6610,6610,6610,6610,0
|
|
20241017,180000,59073190,6610,6610,6610,6610,0
|
|
20241017,175900,59073190,6610,6610,6610,6610,0
|
|
20241017,175800,59073190,6610,6610,6610,6610,0
|
|
20241017,175700,59073190,6610,6610,6610,6610,0
|
|
20241017,175600,59073190,6610,6610,6610,6610,0
|
|
20241017,175500,59073190,6610,6610,6610,6610,0
|
|
20241017,175400,59073190,6610,6610,6610,6610,0
|
|
20241017,175300,59073190,6610,6610,6610,6610,0
|
|
20241017,175200,59073190,6610,6610,6610,6610,0
|
|
20241017,175100,59073190,6610,6610,6610,6610,0
|
|
20241017,175000,59073190,6610,6610,6610,6610,0
|
|
20241017,174900,59073190,6610,6610,6610,6610,0
|
|
20241017,174800,59073190,6610,6610,6610,6610,0
|
|
20241017,174700,59073190,6610,6610,6610,6610,0
|
|
20241017,174600,59073190,6610,6610,6610,6610,0
|
|
20241017,174500,59073190,6610,6610,6610,6610,0
|
|
20241017,174400,59073190,6610,6610,6610,6610,0
|
|
20241017,174300,59073190,6610,6610,6610,6610,0
|
|
20241017,174200,59073190,6610,6610,6610,6610,259
|
|
20241017,174100,59073190,6610,6610,6610,6610,0
|
|
20241017,174000,59073190,6610,6610,6610,6610,0
|
|
20241017,173900,59073190,6610,6610,6610,6610,0
|
|
20241017,173800,59073190,6610,6610,6610,6610,0
|
|
20241017,173700,59073190,6610,6610,6610,6610,0
|
|
20241017,173600,59073190,6610,6610,6610,6610,0
|
|
20241017,173500,59073190,6610,6610,6610,6610,0
|
|
20241017,173400,59073190,6610,6610,6610,6610,0
|
|
20241017,173300,59073190,6610,6610,6610,6610,0
|
|
20241017,173200,59073190,6610,6610,6610,6610,0
|
|
20241017,173100,59073190,6610,6610,6610,6610,0
|
|
20241017,173000,59073190,6610,6610,6610,6610,0
|
|
20241017,172900,59073190,6610,6610,6610,6610,0
|
|
20241017,172800,59073190,6610,6610,6610,6610,0
|
|
20241017,172700,59073190,6610,6610,6610,6610,0
|
|
20241017,172600,59073190,6610,6610,6610,6610,0
|
|
20241017,172500,59073190,6610,6610,6610,6610,0
|
|
20241017,172400,59073190,6610,6610,6610,6610,0
|
|
20241017,172300,59073190,6610,6610,6610,6610,0
|
|
20241017,172200,59073190,6610,6610,6610,6610,0
|
|
20241017,172100,59073190,6610,6610,6610,6610,0
|
|
20241017,172000,59073190,6610,6610,6610,6610,0
|
|
20241017,171900,59073190,6610,6610,6610,6610,0
|
|
20241017,171800,59073190,6610,6610,6610,6610,0
|
|
20241017,171700,59073190,6610,6610,6610,6610,0
|
|
20241017,171600,59073190,6610,6610,6610,6610,0
|
|
20241017,171500,59073190,6610,6610,6610,6610,0
|
|
20241017,171400,59073190,6610,6610,6610,6610,0
|
|
20241017,171300,59073190,6610,6610,6610,6610,0
|
|
20241017,171200,59073190,6610,6610,6610,6610,259
|
|
20241017,171100,59073190,6610,6610,6610,6610,0
|
|
20241017,171000,59073190,6610,6610,6610,6610,0
|
|
20241017,170900,59073190,6610,6610,6610,6610,0
|
|
20241017,170800,59073190,6610,6610,6610,6610,0
|
|
20241017,170700,59073190,6610,6610,6610,6610,0
|
|
20241017,170600,59073190,6610,6610,6610,6610,0
|
|
20241017,170500,59073190,6610,6610,6610,6610,0
|
|
20241017,170400,59073190,6610,6610,6610,6610,0
|
|
20241017,170300,59073190,6610,6610,6610,6610,0
|
|
20241017,170200,59073190,6610,6610,6610,6610,0
|
|
20241017,170100,59073190,6610,6610,6610,6610,0
|
|
20241017,170000,59073190,6610,6610,6610,6610,0
|
|
20241017,165900,59073190,6610,6610,6610,6610,0
|
|
20241017,165800,59073190,6610,6610,6610,6610,0
|
|
20241017,165700,59073190,6610,6610,6610,6610,0
|
|
20241017,165600,59073190,6610,6610,6610,6610,0
|
|
20241017,165500,59073190,6610,6610,6610,6610,0
|
|
20241017,165400,59073190,6610,6610,6610,6610,0
|
|
20241017,165300,59073190,6610,6610,6610,6610,0
|
|
20241017,165200,59073190,6610,6610,6610,6610,0
|
|
20241017,165100,59073190,6610,6610,6610,6610,0
|
|
20241017,165000,59073190,6610,6610,6610,6610,0
|
|
20241017,164900,59073190,6610,6610,6610,6610,0
|
|
20241017,164800,59073190,6610,6610,6610,6610,0
|
|
20241017,164700,59073190,6610,6610,6610,6610,0
|
|
20241017,164600,59073190,6610,6610,6610,6610,0
|
|
20241017,164500,59073190,6610,6610,6610,6610,0
|
|
20241017,164400,59073190,6610,6610,6610,6610,0
|
|
20241017,164300,59073190,6610,6610,6610,6610,0
|
|
20241017,164200,59073190,6610,6610,6610,6610,259
|
|
20241017,164100,59073190,6610,6610,6610,6610,0
|
|
20241017,164000,59073190,6610,6610,6610,6610,0
|
|
20241017,163900,59073190,6610,6610,6610,6610,0
|
|
20241017,163800,59073190,6610,6610,6610,6610,0
|
|
20241017,163700,59073190,6610,6610,6610,6610,0
|
|
20241017,163600,59073190,6610,6610,6610,6610,0
|
|
20241017,163500,59073190,6610,6610,6610,6610,0
|
|
20241017,163400,59073190,6610,6610,6610,6610,0
|
|
20241017,163300,59073190,6610,6610,6610,6610,0
|
|
20241017,163200,59073190,6610,6610,6610,6610,0
|
|
20241017,163100,59073190,6610,6610,6610,6610,0
|
|
20241017,163000,59073190,6610,6610,6610,6610,0
|
|
20241017,162900,59073190,6610,6610,6610,6610,0
|
|
20241017,162800,59073190,6610,6610,6610,6610,0
|
|
20241017,162700,59073190,6610,6610,6610,6610,0
|
|
20241017,162600,59073190,6610,6610,6610,6610,0
|
|
20241017,162500,59073190,6610,6610,6610,6610,0
|
|
20241017,162400,59073190,6610,6610,6610,6610,0
|
|
20241017,162300,59073190,6610,6610,6610,6610,0
|
|
20241017,162200,59073190,6610,6610,6610,6610,0
|
|
20241017,162100,59073190,6610,6610,6610,6610,0
|
|
20241017,162000,59073190,6610,6610,6610,6610,0
|
|
20241017,161900,59073190,6610,6610,6610,6610,0
|
|
20241017,161800,59073190,6610,6610,6610,6610,0
|
|
20241017,161700,59073190,6610,6610,6610,6610,0
|
|
20241017,161600,59073190,6610,6610,6610,6610,0
|
|
20241017,161500,59073190,6610,6610,6610,6610,0
|
|
20241017,161400,59073190,6610,6610,6610,6610,0
|
|
20241017,161300,59073190,6610,6610,6610,6610,0
|
|
20241017,161200,59073190,6610,6610,6610,6610,259
|
|
20241017,161100,59073190,6610,6610,6610,6610,0
|
|
20241017,161000,59073190,6610,6610,6610,6610,0
|
|
20241017,160900,59073190,6610,6610,6610,6610,0
|
|
20241017,160800,59073190,6610,6610,6610,6610,0
|
|
20241017,160700,59073190,6610,6610,6610,6610,0
|
|
20241017,160600,59073190,6610,6610,6610,6610,0
|
|
20241017,160500,59073190,6610,6610,6610,6610,0
|
|
20241017,160400,59073190,6610,6610,6610,6610,0
|
|
20241017,160300,59073190,6610,6610,6610,6610,0
|
|
20241017,160200,59073190,6610,6610,6610,6610,0
|
|
20241017,160100,59073190,6610,6610,6610,6610,0
|
|
20241017,160000,59073190,6610,6610,6610,6610,0
|
|
20241017,155900,59073190,6610,6610,6610,6610,0
|
|
20241017,155800,59073190,6610,6610,6610,6610,0
|
|
20241017,155700,59073190,6610,6610,6610,6610,0
|
|
20241017,155600,59073190,6610,6610,6610,6610,0
|
|
20241017,155500,59073190,6610,6610,6610,6610,0
|
|
20241017,155400,59073190,6610,6610,6610,6610,0
|
|
20241017,155300,59073190,6610,6610,6610,6610,0
|
|
20241017,155200,59073190,6610,6610,6610,6610,0
|
|
20241017,155100,59073190,6610,6610,6610,6610,0
|
|
20241017,155000,59073190,6610,6610,6610,6610,0
|
|
20241017,154900,59073190,6610,6610,6610,6610,0
|
|
20241017,154800,59073190,6610,6610,6610,6610,0
|
|
20241017,154700,59073190,6610,6610,6610,6610,0
|
|
20241017,154600,59073190,6610,6610,6610,6610,0
|
|
20241017,154500,59073190,6610,6610,6610,6610,0
|
|
20241017,154400,59073190,6610,6610,6610,6610,0
|
|
20241017,154300,59073190,6610,6610,6610,6610,0
|
|
20241017,154200,59073190,6610,6610,6610,6610,259
|
|
20241017,154100,59073190,6610,6610,6610,6610,0
|
|
20241017,154000,59073190,6610,6610,6610,6610,0
|
|
20241017,153900,59073190,6610,6610,6610,6610,0
|
|
20241017,153800,59073190,6610,6610,6610,6610,0
|
|
20241017,153700,59073190,6610,6610,6610,6610,0
|
|
20241017,153600,59073190,6610,6610,6610,6610,0
|
|
20241017,153500,59073190,6610,6610,6610,6610,0
|
|
20241017,153400,59073190,6610,6610,6610,6610,0
|
|
20241017,153300,59073190,6610,6610,6610,6610,0
|
|
20241017,153200,59073190,6610,6610,6610,6610,0
|
|
20241017,153100,59073190,6610,6610,6610,6610,0
|
|
20241017,153000,59073190,6610,6610,6610,6610,259
|
|
20241017,152900,57361200,6610,6610,6610,6610,0
|
|
20241017,152800,57361200,6610,6610,6610,6610,0
|
|
20241017,152700,57361200,6610,6610,6610,6610,0
|
|
20241017,152600,57361200,6610,6610,6610,6610,0
|
|
20241017,152500,57361200,6610,6610,6610,6610,0
|
|
20241017,152400,57361200,6610,6610,6610,6610,0
|
|
20241017,152300,57361200,6610,6610,6610,6610,0
|
|
20241017,152200,57361200,6610,6610,6610,6610,0
|
|
20241017,152100,57361200,6610,6610,6610,6610,0
|
|
20241017,152000,57361200,6610,6610,6610,6610,0
|
|
20241017,151900,57361200,6610,6610,6610,6610,36
|
|
20241017,151800,57123240,6610,6610,6610,6610,10
|
|
20241017,151700,57057140,6610,6610,6610,6610,0
|
|
20241017,151600,57057140,6610,6610,6610,6610,0
|
|
20241017,151500,57057140,6610,6610,6610,6610,0
|
|
20241017,151400,57057140,6610,6610,6610,6610,0
|
|
20241017,151300,57057140,6610,6610,6610,6610,15
|
|
20241017,151200,56957990,6610,6610,6610,6610,1
|
|
20241017,151100,56951380,6580,6580,6580,6580,0
|
|
20241017,151000,56951380,6580,6580,6580,6580,145
|
|
20241017,150900,55997280,6580,6580,6580,6580,0
|
|
20241017,150800,55997280,6580,6580,6580,6580,0
|
|
20241017,150700,55997280,6580,6580,6580,6580,0
|
|
20241017,150600,55997280,6580,6580,6580,6580,247
|
|
20241017,150500,54372020,6540,6540,6540,6540,0
|
|
20241017,150400,54372020,6540,6540,6540,6540,0
|
|
20241017,150300,54372020,6540,6540,6540,6540,0
|
|
20241017,150200,54372020,6540,6550,6550,6540,165
|
|
20241017,150100,53292750,6580,6640,6640,6540,646
|
|
20241017,150000,49055770,6600,6600,6600,6600,143
|
|
20241017,145900,48111970,6640,6640,6640,6640,0
|
|
20241017,145800,48111970,6640,6640,6640,6640,0
|
|
20241017,145700,48111970,6640,6640,6640,6640,1
|
|
20241017,145600,48105330,6590,6590,6590,6590,0
|
|
20241017,145500,48105330,6590,6590,6590,6590,0
|
|
20241017,145400,48105330,6590,6590,6590,6590,0
|
|
20241017,145300,48105330,6590,6690,6690,6590,44
|
|
20241017,145200,47814680,6690,6690,6690,6690,20
|
|
20241017,145100,47680880,6690,6690,6690,6690,0
|
|
20241017,145000,47680880,6690,6690,6690,6690,0
|
|
20241017,144900,47680880,6690,6690,6690,6690,1
|
|
20241017,144800,47674190,6690,6690,6690,6690,10
|
|
20241017,144700,47607290,6680,6690,6690,6680,14
|
|
20241017,144600,47513670,6690,6690,6690,6690,10
|
|
20241017,144500,47446770,6700,6670,6700,6670,5
|
|
20241017,144400,47413390,6600,6620,6620,6600,114
|
|
20241017,144300,46660790,6720,6720,6720,6720,0
|
|
20241017,144200,46660790,6720,6720,6720,6720,0
|
|
20241017,144100,46660790,6720,6720,6720,6720,0
|
|
20241017,144000,46660790,6720,6720,6720,6720,0
|
|
20241017,143900,46660790,6720,6720,6720,6720,0
|
|
20241017,143800,46660790,6720,6720,6720,6720,0
|
|
20241017,143700,46660790,6720,6700,6720,6680,352
|
|
20241017,143600,44300810,6700,6690,6700,6690,154
|
|
20241017,143500,43269040,6680,6680,6680,6680,6
|
|
20241017,143400,43228960,6690,6690,6690,6690,1
|
|
20241017,143300,43222270,6690,6690,6690,6690,1
|
|
20241017,143200,43215580,6690,6630,6700,6630,217
|
|
20241017,143100,41765780,6670,6660,6690,6600,149
|
|
20241017,143000,40774900,6660,6650,6660,6650,112
|
|
20241017,142900,40030020,6640,6640,6640,6640,0
|
|
20241017,142800,40030020,6640,6640,6640,6640,15
|
|
20241017,142700,39930420,6640,6640,6640,6640,0
|
|
20241017,142600,39930420,6640,6640,6640,6640,0
|
|
20241017,142500,39930420,6640,6640,6640,6640,0
|
|
20241017,142400,39930420,6640,6640,6640,6640,0
|
|
20241017,142300,39930420,6640,6640,6640,6640,4
|
|
20241017,142200,39903860,6640,6640,6640,6640,0
|
|
20241017,142100,39903860,6640,6640,6640,6640,0
|
|
20241017,142000,39903860,6640,6640,6640,6640,0
|
|
20241017,141900,39903860,6640,6640,6640,6640,5
|
|
20241017,141800,39870660,6640,6640,6640,6640,0
|
|
20241017,141700,39870660,6640,6640,6640,6640,0
|
|
20241017,141600,39870660,6640,6640,6640,6640,0
|
|
20241017,141500,39870660,6640,6640,6640,6640,0
|
|
20241017,141400,39870660,6640,6640,6640,6640,0
|
|
20241017,141300,39870660,6640,6640,6640,6640,0
|
|
20241017,141200,39870660,6640,6640,6640,6640,1
|
|
20241017,141100,39864020,6640,6620,6640,6620,19
|
|
20241017,141000,39738020,6630,6630,6630,6630,0
|
|
20241017,140900,39738020,6630,6630,6630,6630,0
|
|
20241017,140800,39738020,6630,6630,6630,6630,0
|
|
20241017,140700,39738020,6630,6630,6630,6630,0
|
|
20241017,140600,39738020,6630,6630,6630,6630,0
|
|
20241017,140500,39738020,6630,6630,6630,6630,0
|
|
20241017,140400,39738020,6630,6630,6630,6630,0
|
|
20241017,140300,39738020,6630,6630,6630,6630,0
|
|
20241017,140200,39738020,6630,6630,6630,6630,0
|
|
20241017,140100,39738020,6630,6630,6630,6630,1
|
|
20241017,140000,39731390,6550,6550,6550,6550,0
|
|
20241017,135900,39731390,6550,6550,6550,6550,150
|
|
20241017,135800,38748890,6650,6640,6650,6640,101
|
|
20241017,135700,38077290,6640,6640,6640,6640,0
|
|
20241017,135600,38077290,6640,6640,6640,6640,0
|
|
20241017,135500,38077290,6640,6640,6640,6640,0
|
|
20241017,135400,38077290,6640,6640,6640,6640,16
|
|
20241017,135300,37971050,6650,6650,6650,6650,0
|
|
20241017,135200,37971050,6650,6650,6650,6650,0
|
|
20241017,135100,37971050,6650,6650,6650,6650,0
|
|
20241017,135000,37971050,6650,6650,6650,6650,0
|
|
20241017,134900,37971050,6650,6610,6650,6610,143
|
|
20241017,134800,37020340,6640,6640,6640,6640,0
|
|
20241017,134700,37020340,6640,6590,6640,6590,644
|
|
20241017,134600,32755200,6600,6600,6600,6600,1
|
|
20241017,134500,32748600,6610,6550,6610,6550,1515
|
|
20241017,134400,22798710,6550,6540,6550,6540,520
|
|
20241017,134300,19393710,6550,6530,6550,6530,212
|
|
20241017,134200,18009270,6520,6520,6520,6520,0
|
|
20241017,134100,18009270,6520,6520,6520,6520,0
|
|
20241017,134000,18009270,6520,6520,6520,6520,0
|
|
20241017,133900,18009270,6520,6520,6520,6520,0
|
|
20241017,133800,18009270,6520,6520,6520,6520,0
|
|
20241017,133700,18009270,6520,6520,6520,6520,130
|
|
20241017,133600,17161670,6530,6530,6530,6530,0
|
|
20241017,133500,17161670,6530,6530,6530,6530,0
|
|
20241017,133400,17161670,6530,6530,6530,6530,0
|
|
20241017,133300,17161670,6530,6530,6530,6530,0
|
|
20241017,133200,17161670,6530,6530,6530,6530,0
|
|
20241017,133100,17161670,6530,6530,6530,6530,0
|
|
20241017,133000,17161670,6530,6530,6530,6530,0
|
|
20241017,132900,17161670,6530,6530,6530,6530,0
|
|
20241017,132800,17161670,6530,6530,6530,6530,0
|
|
20241017,132700,17161670,6530,6530,6530,6530,0
|
|
20241017,132600,17161670,6530,6530,6530,6530,0
|
|
20241017,132500,17161670,6530,6530,6530,6530,0
|
|
20241017,132400,17161670,6530,6530,6530,6530,1
|
|
20241017,132300,17155140,6530,6530,6530,6530,0
|
|
20241017,132200,17155140,6530,6530,6530,6530,0
|
|
20241017,132100,17155140,6530,6530,6530,6530,0
|
|
20241017,132000,17155140,6530,6530,6530,6530,0
|
|
20241017,131900,17155140,6530,6530,6530,6530,0
|
|
20241017,131800,17155140,6530,6530,6530,6530,0
|
|
20241017,131700,17155140,6530,6530,6530,6530,0
|
|
20241017,131600,17155140,6530,6530,6530,6530,0
|
|
20241017,131500,17155140,6530,6530,6530,6530,0
|
|
20241017,131400,17155140,6530,6530,6530,6530,0
|
|
20241017,131300,17155140,6530,6530,6530,6530,0
|
|
20241017,131200,17155140,6530,6530,6530,6530,0
|
|
20241017,131100,17155140,6530,6530,6530,6530,1
|
|
20241017,131000,17148610,6490,6490,6490,6490,0
|
|
20241017,130900,17148610,6490,6490,6490,6490,0
|
|
20241017,130800,17148610,6490,6490,6490,6490,0
|
|
20241017,130700,17148610,6490,6490,6490,6490,0
|
|
20241017,130600,17148610,6490,6490,6490,6490,0
|
|
20241017,130500,17148610,6490,6490,6490,6490,0
|
|
20241017,130400,17148610,6490,6490,6490,6490,0
|
|
20241017,130300,17148610,6490,6490,6490,6490,0
|
|
20241017,130200,17148610,6490,6490,6490,6490,0
|
|
20241017,130100,17148610,6490,6490,6490,6490,0
|
|
20241017,130000,17148610,6490,6490,6490,6490,0
|
|
20241017,125900,17148610,6490,6490,6490,6490,0
|
|
20241017,125800,17148610,6490,6490,6490,6490,0
|
|
20241017,125700,17148610,6490,6490,6490,6490,0
|
|
20241017,125600,17148610,6490,6500,6500,6490,81
|
|
20241017,125500,16622410,6520,6520,6520,6520,0
|
|
20241017,125400,16622410,6520,6520,6520,6520,0
|
|
20241017,125300,16622410,6520,6520,6520,6520,0
|
|
20241017,125200,16622410,6520,6520,6520,6520,1
|
|
20241017,125100,16615890,6510,6510,6510,6510,0
|
|
20241017,125000,16615890,6510,6510,6510,6510,0
|
|
20241017,124900,16615890,6510,6510,6510,6510,4
|
|
20241017,124800,16589850,6510,6510,6510,6510,0
|
|
20241017,124700,16589850,6510,6510,6510,6510,0
|
|
20241017,124600,16589850,6510,6510,6510,6510,0
|
|
20241017,124500,16589850,6510,6510,6510,6510,0
|
|
20241017,124400,16589850,6510,6510,6510,6510,0
|
|
20241017,124300,16589850,6510,6510,6510,6510,0
|
|
20241017,124200,16589850,6510,6510,6510,6510,0
|
|
20241017,124100,16589850,6510,6510,6510,6510,0
|
|
20241017,124000,16589850,6510,6510,6510,6510,0
|
|
20241017,123900,16589850,6510,6510,6510,6510,15
|
|
20241017,123800,16492200,6500,6500,6500,6500,5
|
|
20241017,123700,16459700,6510,6510,6510,6510,0
|
|
20241017,123600,16459700,6510,6510,6510,6510,20
|
|
20241017,123500,16329500,6510,6510,6510,6510,0
|
|
20241017,123400,16329500,6510,6510,6510,6510,0
|
|
20241017,123300,16329500,6510,6510,6510,6510,20
|
|
20241017,123200,16199300,6510,6510,6510,6510,41
|
|
20241017,123100,15932390,6550,6550,6550,6550,0
|
|
20241017,123000,15932390,6550,6550,6550,6550,0
|
|
20241017,122900,15932390,6550,6550,6550,6550,0
|
|
20241017,122800,15932390,6550,6550,6550,6550,0
|
|
20241017,122700,15932390,6550,6550,6550,6550,0
|
|
20241017,122600,15932390,6550,6550,6550,6550,0
|
|
20241017,122500,15932390,6550,6550,6550,6550,0
|
|
20241017,122400,15932390,6550,6550,6550,6550,0
|
|
20241017,122300,15932390,6550,6550,6550,6550,0
|
|
20241017,122200,15932390,6550,6550,6550,6550,0
|
|
20241017,122100,15932390,6550,6550,6550,6550,0
|
|
20241017,122000,15932390,6550,6550,6550,6550,0
|
|
20241017,121900,15932390,6550,6550,6550,6550,0
|
|
20241017,121800,15932390,6550,6550,6550,6550,0
|
|
20241017,121700,15932390,6550,6550,6550,6550,0
|
|
20241017,121600,15932390,6550,6550,6550,6550,0
|
|
20241017,121500,15932390,6550,6550,6550,6550,0
|
|
20241017,121400,15932390,6550,6550,6550,6550,0
|
|
20241017,121300,15932390,6550,6550,6550,6550,0
|
|
20241017,121200,15932390,6550,6550,6550,6550,0
|
|
20241017,121100,15932390,6550,6550,6550,6550,12
|
|
20241017,121000,15853790,6500,6500,6500,6500,0
|
|
20241017,120900,15853790,6500,6500,6500,6500,0
|
|
20241017,120800,15853790,6500,6500,6500,6500,0
|
|
20241017,120700,15853790,6500,6500,6500,6500,0
|
|
20241017,120600,15853790,6500,6500,6500,6500,0
|
|
20241017,120500,15853790,6500,6500,6500,6500,0
|
|
20241017,120400,15853790,6500,6500,6500,6500,2
|
|
20241017,120300,15840790,6500,6500,6500,6500,0
|
|
20241017,120200,15840790,6500,6500,6500,6500,0
|
|
20241017,120100,15840790,6500,6500,6500,6500,0
|
|
20241017,120000,15840790,6500,6500,6500,6500,0
|
|
20241017,115900,15840790,6500,6500,6500,6500,0
|
|
20241017,115800,15840790,6500,6500,6500,6500,0
|
|
20241017,115700,15840790,6500,6500,6500,6500,0
|
|
20241017,115600,15840790,6500,6500,6500,6500,0
|
|
20241017,115500,15840790,6500,6500,6500,6500,0
|
|
20241017,115400,15840790,6500,6500,6500,6500,0
|
|
20241017,115300,15840790,6500,6500,6500,6500,0
|
|
20241017,115200,15840790,6500,6500,6500,6500,0
|
|
20241017,115100,15840790,6500,6500,6500,6500,152
|
|
20241017,115000,14852790,6500,6500,6500,6500,0
|
|
20241017,114900,14852790,6500,6500,6500,6500,0
|
|
20241017,114800,14852790,6500,6500,6500,6500,0
|
|
20241017,114700,14852790,6500,6500,6500,6500,0
|
|
20241017,114600,14852790,6500,6500,6500,6500,0
|
|
20241017,114500,14852790,6500,6500,6500,6500,0
|
|
20241017,114400,14852790,6500,6500,6500,6500,0
|
|
20241017,114300,14852790,6500,6500,6500,6500,0
|
|
20241017,114200,14852790,6500,6500,6500,6500,0
|
|
20241017,114100,14852790,6500,6550,6550,6500,8
|
|
20241017,114000,14800490,6550,6550,6550,6550,0
|
|
20241017,113900,14800490,6550,6550,6550,6550,0
|
|
20241017,113800,14800490,6550,6550,6550,6550,0
|
|
20241017,113700,14800490,6550,6550,6550,6550,4
|
|
20241017,113600,14774290,6590,6590,6590,6590,0
|
|
20241017,113500,14774290,6590,6590,6590,6590,0
|
|
20241017,113400,14774290,6590,6590,6590,6590,0
|
|
20241017,113300,14774290,6590,6590,6590,6590,0
|
|
20241017,113200,14774290,6590,6590,6590,6590,0
|
|
20241017,113100,14774290,6590,6590,6590,6590,0
|
|
20241017,113000,14774290,6590,6590,6590,6590,0
|
|
20241017,112900,14774290,6590,6590,6590,6590,0
|
|
20241017,112800,14774290,6590,6590,6590,6590,0
|
|
20241017,112700,14774290,6590,6590,6590,6590,0
|
|
20241017,112600,14774290,6590,6590,6590,6590,0
|
|
20241017,112500,14774290,6590,6590,6590,6590,0
|
|
20241017,112400,14774290,6590,6590,6590,6590,0
|
|
20241017,112300,14774290,6590,6590,6590,6590,0
|
|
20241017,112200,14774290,6590,6590,6590,6590,0
|
|
20241017,112100,14774290,6590,6590,6590,6590,0
|
|
20241017,112000,14774290,6590,6590,6590,6590,0
|
|
20241017,111900,14774290,6590,6590,6590,6590,0
|
|
20241017,111800,14774290,6590,6590,6590,6590,0
|
|
20241017,111700,14774290,6590,6590,6590,6590,0
|
|
20241017,111600,14774290,6590,6590,6590,6590,0
|
|
20241017,111500,14774290,6590,6590,6590,6590,0
|
|
20241017,111400,14774290,6590,6590,6590,6590,1
|
|
20241017,111300,14767700,6540,6540,6540,6540,0
|
|
20241017,111200,14767700,6540,6540,6540,6540,0
|
|
20241017,111100,14767700,6540,6540,6540,6540,0
|
|
20241017,111000,14767700,6540,6540,6540,6540,0
|
|
20241017,110900,14767700,6540,6540,6540,6540,0
|
|
20241017,110800,14767700,6540,6540,6540,6540,4
|
|
20241017,110700,14741540,6540,6540,6540,6540,0
|
|
20241017,110600,14741540,6540,6540,6540,6540,0
|
|
20241017,110500,14741540,6540,6540,6540,6540,0
|
|
20241017,110400,14741540,6540,6540,6540,6540,32
|
|
20241017,110300,14532260,6540,6540,6540,6540,0
|
|
20241017,110200,14532260,6540,6570,6570,6540,20
|
|
20241017,110100,14401260,6600,6600,6600,6600,0
|
|
20241017,110000,14401260,6600,6600,6600,6600,0
|
|
20241017,105900,14401260,6600,6600,6600,6600,0
|
|
20241017,105800,14401260,6600,6600,6600,6600,0
|
|
20241017,105700,14401260,6600,6600,6600,6600,0
|
|
20241017,105600,14401260,6600,6600,6600,6600,0
|
|
20241017,105500,14401260,6600,6600,6600,6600,0
|
|
20241017,105400,14401260,6600,6600,6600,6600,0
|
|
20241017,105300,14401260,6600,6600,6600,6600,0
|
|
20241017,105200,14401260,6600,6600,6600,6600,0
|
|
20241017,105100,14401260,6600,6600,6600,6600,0
|
|
20241017,105000,14401260,6600,6600,6600,6600,8
|
|
20241017,104900,14348460,6590,6600,6600,6590,162
|
|
20241017,104800,13279270,6600,6600,6600,6600,0
|
|
20241017,104700,13279270,6600,6600,6600,6600,0
|
|
20241017,104600,13279270,6600,6600,6600,6600,0
|
|
20241017,104500,13279270,6600,6600,6600,6600,0
|
|
20241017,104400,13279270,6600,6600,6600,6600,33
|
|
20241017,104300,13061470,6600,6600,6600,6600,0
|
|
20241017,104200,13061470,6600,6600,6600,6600,0
|
|
20241017,104100,13061470,6600,6600,6600,6600,10
|
|
20241017,104000,12995470,6580,6580,6580,6580,0
|
|
20241017,103900,12995470,6580,6580,6580,6580,1
|
|
20241017,103800,12988890,6600,6600,6600,6600,0
|
|
20241017,103700,12988890,6600,6600,6600,6600,0
|
|
20241017,103600,12988890,6600,6610,6610,6600,13
|
|
20241017,103500,12902990,6600,6570,6600,6570,26
|
|
20241017,103400,12731540,6550,6550,6550,6550,5
|
|
20241017,103300,12698790,6540,6540,6540,6540,0
|
|
20241017,103200,12698790,6540,6540,6540,6540,0
|
|
20241017,103100,12698790,6540,6540,6540,6540,0
|
|
20241017,103000,12698790,6540,6540,6540,6540,0
|
|
20241017,102900,12698790,6540,6540,6540,6540,0
|
|
20241017,102800,12698790,6540,6620,6650,6540,103
|
|
20241017,102700,12016080,6620,6520,6620,6520,419
|
|
20241017,102600,9260140,6520,6500,6520,6500,100
|
|
20241017,102500,8609180,6500,6500,6500,6500,0
|
|
20241017,102400,8609180,6500,6500,6500,6500,0
|
|
20241017,102300,8609180,6500,6500,6500,6500,0
|
|
20241017,102200,8609180,6500,6500,6500,6500,0
|
|
20241017,102100,8609180,6500,6500,6500,6500,0
|
|
20241017,102000,8609180,6500,6500,6500,6500,0
|
|
20241017,101900,8609180,6500,6500,6500,6500,0
|
|
20241017,101800,8609180,6500,6500,6500,6500,0
|
|
20241017,101700,8609180,6500,6500,6500,6500,5
|
|
20241017,101600,8576680,6490,6490,6490,6490,0
|
|
20241017,101500,8576680,6490,6490,6490,6490,0
|
|
20241017,101400,8576680,6490,6490,6490,6490,0
|
|
20241017,101300,8576680,6490,6490,6490,6490,0
|
|
20241017,101200,8576680,6490,6490,6490,6490,0
|
|
20241017,101100,8576680,6490,6490,6490,6490,0
|
|
20241017,101000,8576680,6490,6490,6490,6490,0
|
|
20241017,100900,8576680,6490,6490,6490,6490,0
|
|
20241017,100800,8576680,6490,6490,6490,6490,0
|
|
20241017,100700,8576680,6490,6490,6490,6490,2
|
|
20241017,100600,8563700,6480,6480,6480,6480,0
|
|
20241017,100500,8563700,6480,6480,6480,6480,0
|
|
20241017,100400,8563700,6480,6480,6480,6480,0
|
|
20241017,100300,8563700,6480,6480,6480,6480,0
|
|
20241017,100200,8563700,6480,6480,6480,6480,0
|
|
20241017,100100,8563700,6480,6480,6480,6480,0
|
|
20241017,100000,8563700,6480,6480,6480,6480,0
|
|
20241017,095900,8563700,6480,6480,6480,6480,0
|
|
20241017,095800,8563700,6480,6480,6480,6480,0
|
|
20241017,095700,8563700,6480,6480,6480,6480,0
|
|
20241017,095600,8563700,6480,6480,6480,6480,0
|
|
20241017,095500,8563700,6480,6480,6480,6480,3
|
|
20241017,095400,8544260,6480,6480,6480,6480,0
|
|
20241017,095300,8544260,6480,6480,6480,6480,6
|
|
20241017,095200,8505380,6480,6480,6480,6480,21
|
|
20241017,095100,8369300,6480,6480,6480,6480,4
|
|
20241017,095000,8343380,6480,6480,6480,6480,0
|
|
20241017,094900,8343380,6480,6480,6480,6480,0
|
|
20241017,094800,8343380,6480,6480,6480,6480,0
|
|
20241017,094700,8343380,6480,6480,6480,6480,11
|
|
20241017,094600,8272100,6480,6480,6480,6480,0
|
|
20241017,094500,8272100,6480,6480,6480,6480,0
|
|
20241017,094400,8272100,6480,6480,6480,6480,0
|
|
20241017,094300,8272100,6480,6480,6480,6480,0
|
|
20241017,094200,8272100,6480,6480,6480,6480,66
|
|
20241017,094100,7844420,6500,6500,6500,6500,1
|
|
20241017,094000,7837920,6500,6500,6500,6500,8
|
|
20241017,093900,7785920,6510,6510,6510,6510,0
|
|
20241017,093800,7785920,6510,6510,6510,6510,0
|
|
20241017,093700,7785920,6510,6510,6510,6510,0
|
|
20241017,093600,7785920,6510,6510,6510,6510,0
|
|
20241017,093500,7785920,6510,6510,6510,6510,62
|
|
20241017,093400,7382300,6520,6520,6520,6520,0
|
|
20241017,093300,7382300,6520,6520,6520,6520,0
|
|
20241017,093200,7382300,6520,6520,6520,6520,0
|
|
20241017,093100,7382300,6520,6520,6520,6520,0
|
|
20241017,093000,7382300,6520,6520,6520,6520,0
|
|
20241017,092900,7382300,6520,6520,6520,6520,0
|
|
20241017,092800,7382300,6520,6520,6520,6520,0
|
|
20241017,092700,7382300,6520,6520,6520,6520,0
|
|
20241017,092600,7382300,6520,6520,6520,6520,0
|
|
20241017,092500,7382300,6520,6520,6520,6520,0
|
|
20241017,092400,7382300,6520,6510,6520,6510,79
|
|
20241017,092300,6867610,6510,6500,6510,6500,13
|
|
20241017,092200,6783000,6480,6480,6480,6480,0
|
|
20241017,092100,6783000,6480,6480,6480,6480,10
|
|
20241017,092000,6718200,6480,6470,6480,6470,7
|
|
20241017,091900,6672850,6430,6430,6430,6430,0
|
|
20241017,091800,6672850,6430,6430,6430,6430,5
|
|
20241017,091700,6640700,6430,6430,6430,6430,0
|
|
20241017,091600,6640700,6430,6430,6430,6430,0
|
|
20241017,091500,6640700,6430,6430,6430,6430,11
|
|
20241017,091400,6569970,6450,6440,6450,6440,24
|
|
20241017,091300,6415330,6440,6440,6440,6440,20
|
|
20241017,091200,6286530,6440,6440,6440,6440,0
|
|
20241017,091100,6286530,6440,6440,6440,6440,30
|
|
20241017,091000,6093330,6430,6430,6440,6430,5
|
|
20241017,090900,6061160,6450,6450,6450,6450,3
|
|
20241017,090800,6041810,6350,6350,6350,6350,0
|
|
20241017,090700,6041810,6350,6350,6350,6350,0
|
|
20241017,090600,6041810,6350,6420,6420,6350,153
|
|
20241017,090500,5066510,6400,6450,6450,6400,775
|
|
20241017,090400,96960,6490,6490,6490,6490,1
|
|
20241017,090300,90470,6460,6460,6460,6460,0
|
|
20241017,090200,90470,6460,6460,6460,6460,0
|
|
20241017,090100,90470,6460,6460,6460,6460,11
|
|
20241017,090000,19410,6470,6470,6470,6470,3
|