678 lines
31 KiB
CSV
678 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,201500,52627320,6630,6630,6630,6630,295
|
|
20241022,201400,52627320,6630,6630,6630,6630,0
|
|
20241022,201300,52627320,6630,6630,6630,6630,0
|
|
20241022,201200,52627320,6630,6630,6630,6630,0
|
|
20241022,201100,52627320,6630,6630,6630,6630,0
|
|
20241022,201000,52627320,6630,6630,6630,6630,0
|
|
20241022,200900,52627320,6630,6630,6630,6630,0
|
|
20241022,200800,52627320,6630,6630,6630,6630,0
|
|
20241022,200700,52627320,6630,6630,6630,6630,0
|
|
20241022,200600,52627320,6630,6630,6630,6630,0
|
|
20241022,200500,52627320,6630,6630,6630,6630,0
|
|
20241022,200400,52627320,6630,6630,6630,6630,0
|
|
20241022,200300,52627320,6630,6630,6630,6630,0
|
|
20241022,200200,52627320,6630,6630,6630,6630,0
|
|
20241022,200100,52627320,6630,6630,6630,6630,0
|
|
20241022,200000,52627320,6630,6630,6630,6630,0
|
|
20241022,195900,52627320,6630,6630,6630,6630,0
|
|
20241022,195800,52627320,6630,6630,6630,6630,0
|
|
20241022,195700,52627320,6630,6630,6630,6630,0
|
|
20241022,195600,52627320,6630,6630,6630,6630,0
|
|
20241022,195500,52627320,6630,6630,6630,6630,0
|
|
20241022,195400,52627320,6630,6630,6630,6630,0
|
|
20241022,195300,52627320,6630,6630,6630,6630,0
|
|
20241022,195200,52627320,6630,6630,6630,6630,0
|
|
20241022,195100,52627320,6630,6630,6630,6630,0
|
|
20241022,195000,52627320,6630,6630,6630,6630,0
|
|
20241022,194900,52627320,6630,6630,6630,6630,0
|
|
20241022,194800,52627320,6630,6630,6630,6630,0
|
|
20241022,194700,52627320,6630,6630,6630,6630,0
|
|
20241022,194600,52627320,6630,6630,6630,6630,0
|
|
20241022,194500,52627320,6630,6630,6630,6630,295
|
|
20241022,194400,52627320,6630,6630,6630,6630,0
|
|
20241022,194300,52627320,6630,6630,6630,6630,0
|
|
20241022,194200,52627320,6630,6630,6630,6630,0
|
|
20241022,194100,52627320,6630,6630,6630,6630,0
|
|
20241022,194000,52627320,6630,6630,6630,6630,0
|
|
20241022,193900,52627320,6630,6630,6630,6630,0
|
|
20241022,193800,52627320,6630,6630,6630,6630,0
|
|
20241022,193700,52627320,6630,6630,6630,6630,0
|
|
20241022,193600,52627320,6630,6630,6630,6630,0
|
|
20241022,193500,52627320,6630,6630,6630,6630,0
|
|
20241022,193400,52627320,6630,6630,6630,6630,0
|
|
20241022,193300,52627320,6630,6630,6630,6630,0
|
|
20241022,193200,52627320,6630,6630,6630,6630,0
|
|
20241022,193100,52627320,6630,6630,6630,6630,0
|
|
20241022,193000,52627320,6630,6630,6630,6630,0
|
|
20241022,192900,52627320,6630,6630,6630,6630,0
|
|
20241022,192800,52627320,6630,6630,6630,6630,0
|
|
20241022,192700,52627320,6630,6630,6630,6630,0
|
|
20241022,192600,52627320,6630,6630,6630,6630,0
|
|
20241022,192500,52627320,6630,6630,6630,6630,0
|
|
20241022,192400,52627320,6630,6630,6630,6630,0
|
|
20241022,192300,52627320,6630,6630,6630,6630,0
|
|
20241022,192200,52627320,6630,6630,6630,6630,0
|
|
20241022,192100,52627320,6630,6630,6630,6630,0
|
|
20241022,192000,52627320,6630,6630,6630,6630,0
|
|
20241022,191900,52627320,6630,6630,6630,6630,0
|
|
20241022,191800,52627320,6630,6630,6630,6630,0
|
|
20241022,191700,52627320,6630,6630,6630,6630,0
|
|
20241022,191600,52627320,6630,6630,6630,6630,0
|
|
20241022,191500,52627320,6630,6630,6630,6630,295
|
|
20241022,191400,52627320,6630,6630,6630,6630,0
|
|
20241022,191300,52627320,6630,6630,6630,6630,0
|
|
20241022,191200,52627320,6630,6630,6630,6630,0
|
|
20241022,191100,52627320,6630,6630,6630,6630,0
|
|
20241022,191000,52627320,6630,6630,6630,6630,0
|
|
20241022,190900,52627320,6630,6630,6630,6630,0
|
|
20241022,190800,52627320,6630,6630,6630,6630,0
|
|
20241022,190700,52627320,6630,6630,6630,6630,0
|
|
20241022,190600,52627320,6630,6630,6630,6630,0
|
|
20241022,190500,52627320,6630,6630,6630,6630,0
|
|
20241022,190400,52627320,6630,6630,6630,6630,0
|
|
20241022,190300,52627320,6630,6630,6630,6630,0
|
|
20241022,190200,52627320,6630,6630,6630,6630,0
|
|
20241022,190100,52627320,6630,6630,6630,6630,0
|
|
20241022,190000,52627320,6630,6630,6630,6630,0
|
|
20241022,185900,52627320,6630,6630,6630,6630,0
|
|
20241022,185800,52627320,6630,6630,6630,6630,0
|
|
20241022,185700,52627320,6630,6630,6630,6630,0
|
|
20241022,185600,52627320,6630,6630,6630,6630,0
|
|
20241022,185500,52627320,6630,6630,6630,6630,0
|
|
20241022,185400,52627320,6630,6630,6630,6630,0
|
|
20241022,185300,52627320,6630,6630,6630,6630,0
|
|
20241022,185200,52627320,6630,6630,6630,6630,0
|
|
20241022,185100,52627320,6630,6630,6630,6630,0
|
|
20241022,185000,52627320,6630,6630,6630,6630,0
|
|
20241022,184900,52627320,6630,6630,6630,6630,0
|
|
20241022,184800,52627320,6630,6630,6630,6630,0
|
|
20241022,184700,52627320,6630,6630,6630,6630,0
|
|
20241022,184600,52627320,6630,6630,6630,6630,0
|
|
20241022,184500,52627320,6630,6630,6630,6630,295
|
|
20241022,184400,52627320,6630,6630,6630,6630,0
|
|
20241022,184300,52627320,6630,6630,6630,6630,0
|
|
20241022,184200,52627320,6630,6630,6630,6630,0
|
|
20241022,184100,52627320,6630,6630,6630,6630,0
|
|
20241022,184000,52627320,6630,6630,6630,6630,0
|
|
20241022,183900,52627320,6630,6630,6630,6630,0
|
|
20241022,183800,52627320,6630,6630,6630,6630,0
|
|
20241022,183700,52627320,6630,6630,6630,6630,0
|
|
20241022,183600,52627320,6630,6630,6630,6630,0
|
|
20241022,183500,52627320,6630,6630,6630,6630,0
|
|
20241022,183400,52627320,6630,6630,6630,6630,0
|
|
20241022,183300,52627320,6630,6630,6630,6630,0
|
|
20241022,183200,52627320,6630,6630,6630,6630,0
|
|
20241022,183100,52627320,6630,6630,6630,6630,0
|
|
20241022,183000,52627320,6630,6630,6630,6630,0
|
|
20241022,182900,52627320,6630,6630,6630,6630,0
|
|
20241022,182800,52627320,6630,6630,6630,6630,0
|
|
20241022,182700,52627320,6630,6630,6630,6630,0
|
|
20241022,182600,52627320,6630,6630,6630,6630,0
|
|
20241022,182500,52627320,6630,6630,6630,6630,0
|
|
20241022,182400,52627320,6630,6630,6630,6630,0
|
|
20241022,182300,52627320,6630,6630,6630,6630,0
|
|
20241022,182200,52627320,6630,6630,6630,6630,0
|
|
20241022,182100,52627320,6630,6630,6630,6630,0
|
|
20241022,182000,52627320,6630,6630,6630,6630,0
|
|
20241022,181900,52627320,6630,6630,6630,6630,0
|
|
20241022,181800,52627320,6630,6630,6630,6630,0
|
|
20241022,181700,52627320,6630,6630,6630,6630,0
|
|
20241022,181600,52627320,6630,6630,6630,6630,0
|
|
20241022,181500,52627320,6630,6630,6630,6630,295
|
|
20241022,181400,52627320,6630,6630,6630,6630,0
|
|
20241022,181300,52627320,6630,6630,6630,6630,0
|
|
20241022,181200,52627320,6630,6630,6630,6630,0
|
|
20241022,181100,52627320,6630,6630,6630,6630,0
|
|
20241022,181000,52627320,6630,6630,6630,6630,0
|
|
20241022,180900,52627320,6630,6630,6630,6630,0
|
|
20241022,180800,52627320,6630,6630,6630,6630,0
|
|
20241022,180700,52627320,6630,6630,6630,6630,0
|
|
20241022,180600,52627320,6630,6630,6630,6630,0
|
|
20241022,180500,52627320,6630,6630,6630,6630,0
|
|
20241022,180400,52627320,6630,6630,6630,6630,0
|
|
20241022,180300,52627320,6630,6630,6630,6630,0
|
|
20241022,180200,52627320,6630,6630,6630,6630,0
|
|
20241022,180100,52627320,6630,6630,6630,6630,0
|
|
20241022,180000,52627320,6630,6630,6630,6630,0
|
|
20241022,175900,52627320,6630,6630,6630,6630,0
|
|
20241022,175800,52627320,6630,6630,6630,6630,0
|
|
20241022,175700,52627320,6630,6630,6630,6630,0
|
|
20241022,175600,52627320,6630,6630,6630,6630,0
|
|
20241022,175500,52627320,6630,6630,6630,6630,0
|
|
20241022,175400,52627320,6630,6630,6630,6630,0
|
|
20241022,175300,52627320,6630,6630,6630,6630,0
|
|
20241022,175200,52627320,6630,6630,6630,6630,0
|
|
20241022,175100,52627320,6630,6630,6630,6630,0
|
|
20241022,175000,52627320,6630,6630,6630,6630,0
|
|
20241022,174900,52627320,6630,6630,6630,6630,0
|
|
20241022,174800,52627320,6630,6630,6630,6630,0
|
|
20241022,174700,52627320,6630,6630,6630,6630,0
|
|
20241022,174600,52627320,6630,6630,6630,6630,0
|
|
20241022,174500,52627320,6630,6630,6630,6630,295
|
|
20241022,174400,52627320,6630,6630,6630,6630,0
|
|
20241022,174300,52627320,6630,6630,6630,6630,0
|
|
20241022,174200,52627320,6630,6630,6630,6630,0
|
|
20241022,174100,52627320,6630,6630,6630,6630,0
|
|
20241022,174000,52627320,6630,6630,6630,6630,0
|
|
20241022,173900,52627320,6630,6630,6630,6630,0
|
|
20241022,173800,52627320,6630,6630,6630,6630,0
|
|
20241022,173700,52627320,6630,6630,6630,6630,0
|
|
20241022,173600,52627320,6630,6630,6630,6630,0
|
|
20241022,173500,52627320,6630,6630,6630,6630,0
|
|
20241022,173400,52627320,6630,6630,6630,6630,0
|
|
20241022,173300,52627320,6630,6630,6630,6630,0
|
|
20241022,173200,52627320,6630,6630,6630,6630,0
|
|
20241022,173100,52627320,6630,6630,6630,6630,0
|
|
20241022,173000,52627320,6630,6630,6630,6630,0
|
|
20241022,172900,52627320,6630,6630,6630,6630,0
|
|
20241022,172800,52627320,6630,6630,6630,6630,0
|
|
20241022,172700,52627320,6630,6630,6630,6630,0
|
|
20241022,172600,52627320,6630,6630,6630,6630,0
|
|
20241022,172500,52627320,6630,6630,6630,6630,0
|
|
20241022,172400,52627320,6630,6630,6630,6630,0
|
|
20241022,172300,52627320,6630,6630,6630,6630,0
|
|
20241022,172200,52627320,6630,6630,6630,6630,0
|
|
20241022,172100,52627320,6630,6630,6630,6630,0
|
|
20241022,172000,52627320,6630,6630,6630,6630,0
|
|
20241022,171900,52627320,6630,6630,6630,6630,0
|
|
20241022,171800,52627320,6630,6630,6630,6630,0
|
|
20241022,171700,52627320,6630,6630,6630,6630,0
|
|
20241022,171600,52627320,6630,6630,6630,6630,0
|
|
20241022,171500,52627320,6630,6630,6630,6630,295
|
|
20241022,171400,52627320,6630,6630,6630,6630,0
|
|
20241022,171300,52627320,6630,6630,6630,6630,0
|
|
20241022,171200,52627320,6630,6630,6630,6630,0
|
|
20241022,171100,52627320,6630,6630,6630,6630,0
|
|
20241022,171000,52627320,6630,6630,6630,6630,0
|
|
20241022,170900,52627320,6630,6630,6630,6630,0
|
|
20241022,170800,52627320,6630,6630,6630,6630,0
|
|
20241022,170700,52627320,6630,6630,6630,6630,0
|
|
20241022,170600,52627320,6630,6630,6630,6630,0
|
|
20241022,170500,52627320,6630,6630,6630,6630,0
|
|
20241022,170400,52627320,6630,6630,6630,6630,0
|
|
20241022,170300,52627320,6630,6630,6630,6630,0
|
|
20241022,170200,52627320,6630,6630,6630,6630,0
|
|
20241022,170100,52627320,6630,6630,6630,6630,0
|
|
20241022,170000,52627320,6630,6630,6630,6630,0
|
|
20241022,165900,52627320,6630,6630,6630,6630,0
|
|
20241022,165800,52627320,6630,6630,6630,6630,0
|
|
20241022,165700,52627320,6630,6630,6630,6630,0
|
|
20241022,165600,52627320,6630,6630,6630,6630,0
|
|
20241022,165500,52627320,6630,6630,6630,6630,0
|
|
20241022,165400,52627320,6630,6630,6630,6630,0
|
|
20241022,165300,52627320,6630,6630,6630,6630,0
|
|
20241022,165200,52627320,6630,6630,6630,6630,0
|
|
20241022,165100,52627320,6630,6630,6630,6630,0
|
|
20241022,165000,52627320,6630,6630,6630,6630,0
|
|
20241022,164900,52627320,6630,6630,6630,6630,0
|
|
20241022,164800,52627320,6630,6630,6630,6630,0
|
|
20241022,164700,52627320,6630,6630,6630,6630,0
|
|
20241022,164600,52627320,6630,6630,6630,6630,0
|
|
20241022,164500,52627320,6630,6630,6630,6630,295
|
|
20241022,164400,52627320,6630,6630,6630,6630,0
|
|
20241022,164300,52627320,6630,6630,6630,6630,0
|
|
20241022,164200,52627320,6630,6630,6630,6630,0
|
|
20241022,164100,52627320,6630,6630,6630,6630,0
|
|
20241022,164000,52627320,6630,6630,6630,6630,0
|
|
20241022,163900,52627320,6630,6630,6630,6630,0
|
|
20241022,163800,52627320,6630,6630,6630,6630,0
|
|
20241022,163700,52627320,6630,6630,6630,6630,0
|
|
20241022,163600,52627320,6630,6630,6630,6630,0
|
|
20241022,163500,52627320,6630,6630,6630,6630,0
|
|
20241022,163400,52627320,6630,6630,6630,6630,0
|
|
20241022,163300,52627320,6630,6630,6630,6630,0
|
|
20241022,163200,52627320,6630,6630,6630,6630,0
|
|
20241022,163100,52627320,6630,6630,6630,6630,0
|
|
20241022,163000,52627320,6630,6630,6630,6630,0
|
|
20241022,162900,52627320,6630,6630,6630,6630,0
|
|
20241022,162800,52627320,6630,6630,6630,6630,0
|
|
20241022,162700,52627320,6630,6630,6630,6630,0
|
|
20241022,162600,52627320,6630,6630,6630,6630,0
|
|
20241022,162500,52627320,6630,6630,6630,6630,0
|
|
20241022,162400,52627320,6630,6630,6630,6630,0
|
|
20241022,162300,52627320,6630,6630,6630,6630,0
|
|
20241022,162200,52627320,6630,6630,6630,6630,0
|
|
20241022,162100,52627320,6630,6630,6630,6630,0
|
|
20241022,162000,52627320,6630,6630,6630,6630,0
|
|
20241022,161900,52627320,6630,6630,6630,6630,0
|
|
20241022,161800,52627320,6630,6630,6630,6630,0
|
|
20241022,161700,52627320,6630,6630,6630,6630,0
|
|
20241022,161600,52627320,6630,6630,6630,6630,0
|
|
20241022,161500,52627320,6630,6630,6630,6630,295
|
|
20241022,161400,52627320,6630,6630,6630,6630,0
|
|
20241022,161300,52627320,6630,6630,6630,6630,0
|
|
20241022,161200,52627320,6630,6630,6630,6630,0
|
|
20241022,161100,52627320,6630,6630,6630,6630,0
|
|
20241022,161000,52627320,6630,6630,6630,6630,0
|
|
20241022,160900,52627320,6630,6630,6630,6630,0
|
|
20241022,160800,52627320,6630,6630,6630,6630,0
|
|
20241022,160700,52627320,6630,6630,6630,6630,0
|
|
20241022,160600,52627320,6630,6630,6630,6630,0
|
|
20241022,160500,52627320,6630,6630,6630,6630,0
|
|
20241022,160400,52627320,6630,6630,6630,6630,0
|
|
20241022,160300,52627320,6630,6630,6630,6630,0
|
|
20241022,160200,52627320,6630,6630,6630,6630,0
|
|
20241022,160100,52627320,6630,6630,6630,6630,0
|
|
20241022,160000,52627320,6630,6630,6630,6630,0
|
|
20241022,155900,52627320,6630,6630,6630,6630,0
|
|
20241022,155800,52627320,6630,6630,6630,6630,0
|
|
20241022,155700,52627320,6630,6630,6630,6630,0
|
|
20241022,155600,52627320,6630,6630,6630,6630,0
|
|
20241022,155500,52627320,6630,6630,6630,6630,0
|
|
20241022,155400,52627320,6630,6630,6630,6630,0
|
|
20241022,155300,52627320,6630,6630,6630,6630,0
|
|
20241022,155200,52627320,6630,6630,6630,6630,0
|
|
20241022,155100,52627320,6630,6630,6630,6630,0
|
|
20241022,155000,52627320,6630,6630,6630,6630,0
|
|
20241022,154900,52627320,6630,6630,6630,6630,0
|
|
20241022,154800,52627320,6630,6630,6630,6630,0
|
|
20241022,154700,52627320,6630,6630,6630,6630,0
|
|
20241022,154600,52627320,6630,6630,6630,6630,0
|
|
20241022,154500,52627320,6630,6630,6630,6630,295
|
|
20241022,154400,52627320,6630,6630,6630,6630,0
|
|
20241022,154300,52627320,6630,6630,6630,6630,0
|
|
20241022,154200,52627320,6630,6630,6630,6630,0
|
|
20241022,154100,52627320,6630,6630,6630,6630,0
|
|
20241022,154000,52627320,6630,6630,6630,6630,0
|
|
20241022,153900,52627320,6630,6630,6630,6630,0
|
|
20241022,153800,52627320,6630,6630,6630,6630,0
|
|
20241022,153700,52627320,6630,6630,6630,6630,0
|
|
20241022,153600,52627320,6630,6630,6630,6630,0
|
|
20241022,153500,52627320,6630,6630,6630,6630,0
|
|
20241022,153400,52627320,6630,6630,6630,6630,0
|
|
20241022,153300,52627320,6630,6630,6630,6630,0
|
|
20241022,153200,52627320,6630,6630,6630,6630,0
|
|
20241022,153100,52627320,6630,6630,6630,6630,0
|
|
20241022,153000,52627320,6630,6630,6630,6630,295
|
|
20241022,152900,50671470,6480,6480,6480,6480,0
|
|
20241022,152800,50671470,6480,6480,6480,6480,0
|
|
20241022,152700,50671470,6480,6480,6480,6480,0
|
|
20241022,152600,50671470,6480,6480,6480,6480,0
|
|
20241022,152500,50671470,6480,6480,6480,6480,0
|
|
20241022,152400,50671470,6480,6480,6480,6480,0
|
|
20241022,152300,50671470,6480,6480,6480,6480,0
|
|
20241022,152200,50671470,6480,6480,6480,6480,0
|
|
20241022,152100,50671470,6480,6480,6480,6480,0
|
|
20241022,152000,50671470,6480,6480,6480,6480,0
|
|
20241022,151900,50671470,6480,6540,6540,6480,85
|
|
20241022,151800,50119000,6630,6630,6630,6630,0
|
|
20241022,151700,50119000,6630,6630,6630,6630,0
|
|
20241022,151600,50119000,6630,6630,6630,6630,0
|
|
20241022,151500,50119000,6630,6630,6630,6630,0
|
|
20241022,151400,50119000,6630,6630,6630,6630,0
|
|
20241022,151300,50119000,6630,6630,6630,6630,0
|
|
20241022,151200,50119000,6630,6630,6630,6630,0
|
|
20241022,151100,50119000,6630,6630,6630,6630,0
|
|
20241022,151000,50119000,6630,6630,6630,6630,0
|
|
20241022,150900,50119000,6630,6630,6630,6630,0
|
|
20241022,150800,50119000,6630,6540,6630,6540,517
|
|
20241022,150700,46718260,6540,6540,6540,6540,0
|
|
20241022,150600,46718260,6540,6540,6540,6540,0
|
|
20241022,150500,46718260,6540,6540,6540,6540,0
|
|
20241022,150400,46718260,6540,6540,6540,6540,0
|
|
20241022,150300,46718260,6540,6540,6540,6540,0
|
|
20241022,150200,46718260,6540,6610,6610,6540,2
|
|
20241022,150100,46705110,6620,6550,6620,6550,501
|
|
20241022,150000,43395370,6540,6540,6540,6540,1
|
|
20241022,145900,43388830,6540,6540,6540,6540,0
|
|
20241022,145800,43388830,6540,6540,6540,6540,0
|
|
20241022,145700,43388830,6540,6540,6540,6540,0
|
|
20241022,145600,43388830,6540,6540,6540,6540,0
|
|
20241022,145500,43388830,6540,6540,6540,6540,0
|
|
20241022,145400,43388830,6540,6540,6540,6540,0
|
|
20241022,145300,43388830,6540,6540,6540,6540,0
|
|
20241022,145200,43388830,6540,6540,6540,6540,0
|
|
20241022,145100,43388830,6540,6540,6540,6540,0
|
|
20241022,145000,43388830,6540,6540,6540,6540,0
|
|
20241022,144900,43388830,6540,6540,6540,6540,0
|
|
20241022,144800,43388830,6540,6540,6540,6540,0
|
|
20241022,144700,43388830,6540,6540,6540,6540,0
|
|
20241022,144600,43388830,6540,6540,6540,6540,0
|
|
20241022,144500,43388830,6540,6540,6540,6540,0
|
|
20241022,144400,43388830,6540,6540,6540,6540,0
|
|
20241022,144300,43388830,6540,6540,6540,6540,0
|
|
20241022,144200,43388830,6540,6540,6540,6540,0
|
|
20241022,144100,43388830,6540,6540,6540,6540,2
|
|
20241022,144000,43375750,6540,6540,6540,6540,0
|
|
20241022,143900,43375750,6540,6540,6540,6540,0
|
|
20241022,143800,43375750,6540,6540,6540,6540,0
|
|
20241022,143700,43375750,6540,6540,6540,6540,0
|
|
20241022,143600,43375750,6540,6540,6540,6540,0
|
|
20241022,143500,43375750,6540,6540,6540,6540,0
|
|
20241022,143400,43375750,6540,6540,6540,6540,0
|
|
20241022,143300,43375750,6540,6540,6540,6540,0
|
|
20241022,143200,43375750,6540,6540,6540,6540,0
|
|
20241022,143100,43375750,6540,6540,6540,6540,103
|
|
20241022,143000,42702130,6540,6540,6540,6540,100
|
|
20241022,142900,42048130,6620,6620,6620,6620,0
|
|
20241022,142800,42048130,6620,6620,6620,6620,0
|
|
20241022,142700,42048130,6620,6620,6620,6620,0
|
|
20241022,142600,42048130,6620,6620,6620,6620,0
|
|
20241022,142500,42048130,6620,6620,6620,6620,0
|
|
20241022,142400,42048130,6620,6620,6620,6620,0
|
|
20241022,142300,42048130,6620,6620,6620,6620,0
|
|
20241022,142200,42048130,6620,6600,6620,6600,2
|
|
20241022,142100,42034910,6540,6540,6540,6540,3
|
|
20241022,142000,42015290,6640,6640,6640,6640,0
|
|
20241022,141900,42015290,6640,6640,6640,6640,0
|
|
20241022,141800,42015290,6640,6640,6640,6640,0
|
|
20241022,141700,42015290,6640,6640,6640,6640,0
|
|
20241022,141600,42015290,6640,6640,6640,6640,0
|
|
20241022,141500,42015290,6640,6640,6640,6640,0
|
|
20241022,141400,42015290,6640,6590,6640,6590,500
|
|
20241022,141300,38710670,6600,6600,6600,6600,0
|
|
20241022,141200,38710670,6600,6470,6600,6470,1000
|
|
20241022,141100,32161430,6460,6460,6460,6460,0
|
|
20241022,141000,32161430,6460,6460,6460,6460,0
|
|
20241022,140900,32161430,6460,6460,6460,6460,0
|
|
20241022,140800,32161430,6460,6460,6460,6460,40
|
|
20241022,140700,31903030,6460,6460,6460,6460,0
|
|
20241022,140600,31903030,6460,6460,6460,6460,0
|
|
20241022,140500,31903030,6460,6460,6460,6460,0
|
|
20241022,140400,31903030,6460,6460,6460,6460,0
|
|
20241022,140300,31903030,6460,6460,6460,6460,0
|
|
20241022,140200,31903030,6460,6460,6460,6460,0
|
|
20241022,140100,31903030,6460,6460,6460,6460,0
|
|
20241022,140000,31903030,6460,6460,6460,6460,0
|
|
20241022,135900,31903030,6460,6460,6460,6460,24
|
|
20241022,135800,31747990,6470,6470,6470,6470,0
|
|
20241022,135700,31747990,6470,6470,6470,6470,0
|
|
20241022,135600,31747990,6470,6470,6470,6470,0
|
|
20241022,135500,31747990,6470,6470,6470,6470,0
|
|
20241022,135400,31747990,6470,6470,6470,6470,0
|
|
20241022,135300,31747990,6470,6470,6470,6470,0
|
|
20241022,135200,31747990,6470,6470,6470,6470,1
|
|
20241022,135100,31741520,6470,6470,6470,6470,0
|
|
20241022,135000,31741520,6470,6470,6470,6470,0
|
|
20241022,134900,31741520,6470,6470,6470,6470,0
|
|
20241022,134800,31741520,6470,6470,6470,6470,0
|
|
20241022,134700,31741520,6470,6470,6470,6470,0
|
|
20241022,134600,31741520,6470,6470,6470,6470,0
|
|
20241022,134500,31741520,6470,6470,6470,6470,0
|
|
20241022,134400,31741520,6470,6470,6470,6470,0
|
|
20241022,134300,31741520,6470,6470,6470,6470,3
|
|
20241022,134200,31722110,6460,6460,6460,6460,0
|
|
20241022,134100,31722110,6460,6460,6460,6460,0
|
|
20241022,134000,31722110,6460,6460,6460,6460,0
|
|
20241022,133900,31722110,6460,6460,6460,6460,0
|
|
20241022,133800,31722110,6460,6460,6460,6460,0
|
|
20241022,133700,31722110,6460,6460,6460,6460,0
|
|
20241022,133600,31722110,6460,6460,6460,6460,0
|
|
20241022,133500,31722110,6460,6460,6460,6460,0
|
|
20241022,133400,31722110,6460,6460,6460,6460,0
|
|
20241022,133300,31722110,6460,6460,6460,6460,0
|
|
20241022,133200,31722110,6460,6460,6460,6460,0
|
|
20241022,133100,31722110,6460,6460,6460,6460,0
|
|
20241022,133000,31722110,6460,6460,6460,6460,0
|
|
20241022,132900,31722110,6460,6460,6460,6460,0
|
|
20241022,132800,31722110,6460,6460,6460,6460,0
|
|
20241022,132700,31722110,6460,6480,6480,6460,2
|
|
20241022,132600,31709170,6460,6460,6460,6460,10
|
|
20241022,132500,31644570,6460,6460,6460,6460,0
|
|
20241022,132400,31644570,6460,6460,6460,6460,3
|
|
20241022,132300,31625190,6460,6460,6460,6460,0
|
|
20241022,132200,31625190,6460,6460,6460,6460,0
|
|
20241022,132100,31625190,6460,6460,6460,6460,0
|
|
20241022,132000,31625190,6460,6460,6460,6460,0
|
|
20241022,131900,31625190,6460,6460,6460,6460,0
|
|
20241022,131800,31625190,6460,6460,6460,6460,0
|
|
20241022,131700,31625190,6460,6460,6460,6460,0
|
|
20241022,131600,31625190,6460,6460,6460,6460,0
|
|
20241022,131500,31625190,6460,6460,6460,6460,0
|
|
20241022,131400,31625190,6460,6460,6460,6460,0
|
|
20241022,131300,31625190,6460,6460,6460,6460,0
|
|
20241022,131200,31625190,6460,6460,6460,6460,0
|
|
20241022,131100,31625190,6460,6460,6460,6460,0
|
|
20241022,131000,31625190,6460,6460,6460,6460,0
|
|
20241022,130900,31625190,6460,6460,6460,6460,0
|
|
20241022,130800,31625190,6460,6460,6460,6460,0
|
|
20241022,130700,31625190,6460,6460,6460,6460,0
|
|
20241022,130600,31625190,6460,6460,6460,6460,0
|
|
20241022,130500,31625190,6460,6460,6460,6460,0
|
|
20241022,130400,31625190,6460,6460,6460,6460,0
|
|
20241022,130300,31625190,6460,6460,6460,6460,0
|
|
20241022,130200,31625190,6460,6460,6460,6460,0
|
|
20241022,130100,31625190,6460,6460,6460,6460,0
|
|
20241022,130000,31625190,6460,6460,6460,6460,0
|
|
20241022,125900,31625190,6460,6460,6460,6460,0
|
|
20241022,125800,31625190,6460,6460,6460,6460,0
|
|
20241022,125700,31625190,6460,6460,6460,6460,0
|
|
20241022,125600,31625190,6460,6460,6460,6460,0
|
|
20241022,125500,31625190,6460,6460,6460,6460,0
|
|
20241022,125400,31625190,6460,6460,6460,6460,0
|
|
20241022,125300,31625190,6460,6460,6460,6460,0
|
|
20241022,125200,31625190,6460,6460,6460,6460,0
|
|
20241022,125100,31625190,6460,6460,6460,6460,0
|
|
20241022,125000,31625190,6460,6460,6460,6460,0
|
|
20241022,124900,31625190,6460,6460,6460,6460,0
|
|
20241022,124800,31625190,6460,6460,6460,6460,0
|
|
20241022,124700,31625190,6460,6460,6460,6460,0
|
|
20241022,124600,31625190,6460,6460,6460,6460,0
|
|
20241022,124500,31625190,6460,6470,6470,6460,1501
|
|
20241022,124400,21927230,6470,6470,6470,6470,0
|
|
20241022,124300,21927230,6470,6470,6470,6470,0
|
|
20241022,124200,21927230,6470,6470,6470,6470,0
|
|
20241022,124100,21927230,6470,6470,6470,6470,0
|
|
20241022,124000,21927230,6470,6470,6470,6470,0
|
|
20241022,123900,21927230,6470,6470,6470,6470,0
|
|
20241022,123800,21927230,6470,6470,6470,6470,0
|
|
20241022,123700,21927230,6470,6470,6470,6470,0
|
|
20241022,123600,21927230,6470,6470,6470,6470,0
|
|
20241022,123500,21927230,6470,6470,6470,6470,0
|
|
20241022,123400,21927230,6470,6470,6470,6470,0
|
|
20241022,123300,21927230,6470,6470,6470,6470,0
|
|
20241022,123200,21927230,6470,6470,6470,6470,1
|
|
20241022,123100,21920760,6490,6490,6490,6490,0
|
|
20241022,123000,21920760,6490,6490,6490,6490,0
|
|
20241022,122900,21920760,6490,6490,6490,6490,0
|
|
20241022,122800,21920760,6490,6490,6490,6490,0
|
|
20241022,122700,21920760,6490,6490,6490,6490,0
|
|
20241022,122600,21920760,6490,6470,6490,6470,500
|
|
20241022,122500,18676360,6460,6460,6460,6460,5
|
|
20241022,122400,18644060,6460,6460,6460,6460,0
|
|
20241022,122300,18644060,6460,6460,6460,6460,0
|
|
20241022,122200,18644060,6460,6460,6460,6460,0
|
|
20241022,122100,18644060,6460,6460,6460,6460,0
|
|
20241022,122000,18644060,6460,6460,6460,6460,0
|
|
20241022,121900,18644060,6460,6460,6460,6460,0
|
|
20241022,121800,18644060,6460,6460,6460,6460,0
|
|
20241022,121700,18644060,6460,6460,6460,6460,0
|
|
20241022,121600,18644060,6460,6460,6460,6460,0
|
|
20241022,121500,18644060,6460,6460,6460,6460,6
|
|
20241022,121400,18605300,6460,6460,6460,6460,0
|
|
20241022,121300,18605300,6460,6460,6460,6460,0
|
|
20241022,121200,18605300,6460,6460,6460,6460,0
|
|
20241022,121100,18605300,6460,6460,6460,6460,0
|
|
20241022,121000,18605300,6460,6460,6460,6460,0
|
|
20241022,120900,18605300,6460,6460,6460,6460,0
|
|
20241022,120800,18605300,6460,6460,6460,6460,0
|
|
20241022,120700,18605300,6460,6460,6460,6460,0
|
|
20241022,120600,18605300,6460,6460,6460,6460,8
|
|
20241022,120500,18553620,6460,6460,6460,6460,0
|
|
20241022,120400,18553620,6460,6460,6460,6460,0
|
|
20241022,120300,18553620,6460,6460,6460,6460,0
|
|
20241022,120200,18553620,6460,6460,6460,6460,0
|
|
20241022,120100,18553620,6460,6460,6460,6460,0
|
|
20241022,120000,18553620,6460,6460,6460,6460,4
|
|
20241022,115900,18527780,6460,6460,6460,6460,2
|
|
20241022,115800,18514860,6460,6460,6460,6460,0
|
|
20241022,115700,18514860,6460,6460,6460,6460,0
|
|
20241022,115600,18514860,6460,6460,6460,6460,0
|
|
20241022,115500,18514860,6460,6460,6460,6460,0
|
|
20241022,115400,18514860,6460,6460,6460,6460,0
|
|
20241022,115300,18514860,6460,6460,6460,6460,0
|
|
20241022,115200,18514860,6460,6460,6460,6460,2
|
|
20241022,115100,18501940,6460,6460,6460,6460,1
|
|
20241022,115000,18495480,6450,6450,6450,6450,0
|
|
20241022,114900,18495480,6450,6450,6450,6450,0
|
|
20241022,114800,18495480,6450,6450,6450,6450,0
|
|
20241022,114700,18495480,6450,6450,6450,6450,0
|
|
20241022,114600,18495480,6450,6450,6450,6450,0
|
|
20241022,114500,18495480,6450,6450,6450,6450,0
|
|
20241022,114400,18495480,6450,6450,6450,6450,0
|
|
20241022,114300,18495480,6450,6450,6450,6450,0
|
|
20241022,114200,18495480,6450,6450,6450,6450,12
|
|
20241022,114100,18418080,6450,6450,6450,6450,0
|
|
20241022,114000,18418080,6450,6450,6450,6450,38
|
|
20241022,113900,18172980,6450,6450,6450,6450,0
|
|
20241022,113800,18172980,6450,6450,6450,6450,0
|
|
20241022,113700,18172980,6450,6450,6450,6450,0
|
|
20241022,113600,18172980,6450,6450,6450,6450,0
|
|
20241022,113500,18172980,6450,6450,6450,6450,0
|
|
20241022,113400,18172980,6450,6450,6450,6450,0
|
|
20241022,113300,18172980,6450,6450,6450,6450,0
|
|
20241022,113200,18172980,6450,6450,6450,6450,0
|
|
20241022,113100,18172980,6450,6450,6450,6450,0
|
|
20241022,113000,18172980,6450,6450,6450,6450,0
|
|
20241022,112900,18172980,6450,6450,6450,6450,0
|
|
20241022,112800,18172980,6450,6450,6450,6450,0
|
|
20241022,112700,18172980,6450,6450,6450,6450,0
|
|
20241022,112600,18172980,6450,6450,6450,6450,0
|
|
20241022,112500,18172980,6450,6450,6450,6450,0
|
|
20241022,112400,18172980,6450,6450,6450,6450,11
|
|
20241022,112300,18102030,6450,6450,6450,6450,39
|
|
20241022,112200,17850480,6450,6450,6450,6450,0
|
|
20241022,112100,17850480,6450,6450,6450,6450,21
|
|
20241022,112000,17715030,6440,6440,6440,6440,0
|
|
20241022,111900,17715030,6440,6440,6440,6440,0
|
|
20241022,111800,17715030,6440,6440,6440,6440,7
|
|
20241022,111700,17669950,6440,6440,6440,6440,0
|
|
20241022,111600,17669950,6440,6440,6440,6440,0
|
|
20241022,111500,17669950,6440,6440,6440,6440,19
|
|
20241022,111400,17547590,6440,6440,6440,6440,15
|
|
20241022,111300,17450990,6430,6430,6430,6430,12
|
|
20241022,111200,17373830,6430,6430,6430,6430,0
|
|
20241022,111100,17373830,6430,6430,6430,6430,0
|
|
20241022,111000,17373830,6430,6430,6430,6430,0
|
|
20241022,110900,17373830,6430,6430,6430,6430,0
|
|
20241022,110800,17373830,6430,6430,6430,6430,10
|
|
20241022,110700,17309530,6430,6430,6430,6430,0
|
|
20241022,110600,17309530,6430,6430,6430,6430,10
|
|
20241022,110500,17245230,6440,6440,6440,6440,10
|
|
20241022,110400,17180830,6440,6440,6440,6440,0
|
|
20241022,110300,17180830,6440,6440,6440,6440,0
|
|
20241022,110200,17180830,6440,6440,6440,6440,0
|
|
20241022,110100,17180830,6440,6440,6440,6440,10
|
|
20241022,110000,17116430,6440,6440,6440,6440,0
|
|
20241022,105900,17116430,6440,6440,6440,6440,10
|
|
20241022,105800,17052030,6460,6460,6460,6460,0
|
|
20241022,105700,17052030,6460,6460,6460,6460,0
|
|
20241022,105600,17052030,6460,6460,6460,6460,0
|
|
20241022,105500,17052030,6460,6460,6460,6460,52
|
|
20241022,105400,16716110,6470,6470,6470,6470,0
|
|
20241022,105300,16716110,6470,6470,6470,6470,1
|
|
20241022,105200,16709640,6460,6460,6460,6460,0
|
|
20241022,105100,16709640,6460,6460,6460,6460,0
|
|
20241022,105000,16709640,6460,6460,6460,6460,0
|
|
20241022,104900,16709640,6460,6460,6460,6460,0
|
|
20241022,104800,16709640,6460,6460,6460,6460,0
|
|
20241022,104700,16709640,6460,6460,6460,6460,48
|
|
20241022,104600,16399560,6460,6460,6460,6430,441
|
|
20241022,104500,13550730,6460,6460,6460,6460,0
|
|
20241022,104400,13550730,6460,6460,6460,6460,0
|
|
20241022,104300,13550730,6460,6460,6460,6460,0
|
|
20241022,104200,13550730,6460,6460,6460,6460,0
|
|
20241022,104100,13550730,6460,6460,6460,6460,0
|
|
20241022,104000,13550730,6460,6460,6460,6460,0
|
|
20241022,103900,13550730,6460,6460,6460,6460,100
|
|
20241022,103800,12904730,6460,6460,6460,6460,1
|
|
20241022,103700,12898270,6410,6410,6410,6410,0
|
|
20241022,103600,12898270,6410,6410,6410,6410,0
|
|
20241022,103500,12898270,6410,6410,6410,6410,0
|
|
20241022,103400,12898270,6410,6410,6410,6410,0
|
|
20241022,103300,12898270,6410,6410,6410,6410,0
|
|
20241022,103200,12898270,6410,6410,6410,6410,0
|
|
20241022,103100,12898270,6410,6410,6410,6410,0
|
|
20241022,103000,12898270,6410,6410,6410,6410,0
|
|
20241022,102900,12898270,6410,6410,6410,6410,0
|
|
20241022,102800,12898270,6410,6410,6410,6410,0
|
|
20241022,102700,12898270,6410,6410,6410,6410,0
|
|
20241022,102600,12898270,6410,6410,6410,6410,34
|
|
20241022,102500,12680330,6410,6410,6410,6410,2
|
|
20241022,102400,12667510,6410,6410,6410,6410,0
|
|
20241022,102300,12667510,6410,6410,6410,6410,0
|
|
20241022,102200,12667510,6410,6410,6410,6410,0
|
|
20241022,102100,12667510,6410,6410,6410,6410,0
|
|
20241022,102000,12667510,6410,6410,6410,6410,0
|
|
20241022,101900,12667510,6410,6430,6430,6410,769
|
|
20241022,101800,7737020,6470,6480,6480,6420,241
|
|
20241022,101700,6177970,6490,6490,6490,6490,13
|
|
20241022,101600,6093600,6550,6550,6550,6550,5
|
|
20241022,101500,6060850,6550,6550,6550,6550,0
|
|
20241022,101400,6060850,6550,6550,6550,6550,1
|
|
20241022,101300,6054300,6500,6500,6500,6500,0
|
|
20241022,101200,6054300,6500,6500,6500,6500,51
|
|
20241022,101100,5722800,6560,6560,6560,6560,0
|
|
20241022,101000,5722800,6560,6560,6560,6560,0
|
|
20241022,100900,5722800,6560,6560,6560,6560,0
|
|
20241022,100800,5722800,6560,6560,6560,6560,0
|
|
20241022,100700,5722800,6560,6560,6560,6560,12
|
|
20241022,100600,5644080,6560,6560,6560,6560,0
|
|
20241022,100500,5644080,6560,6560,6560,6560,0
|
|
20241022,100400,5644080,6560,6560,6560,6560,0
|
|
20241022,100300,5644080,6560,6560,6560,6560,2
|
|
20241022,100200,5630960,6520,6520,6520,6520,0
|
|
20241022,100100,5630960,6520,6520,6520,6520,576
|
|
20241022,100000,1875440,6560,6560,6560,6560,0
|
|
20241022,095900,1875440,6560,6560,6560,6560,0
|
|
20241022,095800,1875440,6560,6560,6560,6560,1
|
|
20241022,095700,1868880,6540,6540,6540,6540,0
|
|
20241022,095600,1868880,6540,6540,6540,6540,0
|
|
20241022,095500,1868880,6540,6540,6540,6540,1
|
|
20241022,095400,1862340,6560,6560,6560,6560,5
|
|
20241022,095300,1829540,6570,6580,6580,6570,15
|
|
20241022,095200,1730880,6620,6620,6620,6620,0
|
|
20241022,095100,1730880,6620,6620,6620,6620,0
|
|
20241022,095000,1730880,6620,6620,6620,6620,0
|
|
20241022,094900,1730880,6620,6620,6620,6620,0
|
|
20241022,094800,1730880,6620,6620,6620,6620,0
|
|
20241022,094700,1730880,6620,6620,6620,6620,0
|
|
20241022,094600,1730880,6620,6620,6620,6620,0
|
|
20241022,094500,1730880,6620,6620,6620,6620,0
|
|
20241022,094400,1730880,6620,6620,6620,6620,0
|
|
20241022,094300,1730880,6620,6620,6620,6620,0
|
|
20241022,094200,1730880,6620,6620,6620,6620,0
|
|
20241022,094100,1730880,6620,6620,6620,6620,9
|
|
20241022,094000,1671300,6620,6620,6620,6620,0
|
|
20241022,093900,1671300,6620,6620,6620,6620,0
|
|
20241022,093800,1671300,6620,6620,6620,6620,0
|
|
20241022,093700,1671300,6620,6620,6620,6620,1
|
|
20241022,093600,1664680,6570,6570,6570,6570,0
|
|
20241022,093500,1664680,6570,6570,6570,6570,0
|
|
20241022,093400,1664680,6570,6570,6570,6570,0
|
|
20241022,093300,1664680,6570,6570,6570,6570,0
|
|
20241022,093200,1664680,6570,6570,6570,6570,1
|
|
20241022,093100,1658110,6590,6590,6590,6590,22
|
|
20241022,093000,1513130,6650,6650,6650,6650,0
|
|
20241022,092900,1513130,6650,6650,6650,6650,0
|
|
20241022,092800,1513130,6650,6650,6650,6650,0
|
|
20241022,092700,1513130,6650,6650,6650,6650,0
|
|
20241022,092600,1513130,6650,6650,6650,6650,0
|
|
20241022,092500,1513130,6650,6650,6650,6650,0
|
|
20241022,092400,1513130,6650,6650,6650,6650,0
|
|
20241022,092300,1513130,6650,6650,6650,6650,0
|
|
20241022,092200,1513130,6650,6650,6650,6650,0
|
|
20241022,092100,1513130,6650,6650,6650,6650,0
|
|
20241022,092000,1513130,6650,6650,6650,6650,0
|
|
20241022,091900,1513130,6650,6600,6650,6600,3
|
|
20241022,091800,1493240,6660,6660,6660,6500,216
|
|
20241022,091700,80040,6670,6670,6670,6670,1
|
|
20241022,091600,73370,6660,6660,6660,6660,0
|
|
20241022,091500,73370,6660,6660,6660,6660,3
|
|
20241022,091400,53390,6660,6660,6660,6660,3
|
|
20241022,091300,33410,6670,6670,6670,6670,0
|
|
20241022,091200,33410,6670,6670,6670,6670,0
|
|
20241022,091100,33410,6670,6670,6670,6670,1
|
|
20241022,091000,26740,6680,6680,6680,6680,0
|
|
20241022,090900,26740,6680,6680,6680,6680,0
|
|
20241022,090800,26740,6680,6680,6680,6680,0
|
|
20241022,090700,26740,6680,6680,6680,6680,0
|
|
20241022,090600,26740,6680,6680,6680,6680,0
|
|
20241022,090500,26740,6680,6670,6680,6670,2
|
|
20241022,090400,13390,6700,6700,6700,6700,0
|
|
20241022,090300,13390,6700,6700,6700,6700,0
|
|
20241022,090200,13390,6700,6700,6700,6700,0
|
|
20241022,090100,13390,6700,6700,6700,6700,0
|
|
20241022,090000,13390,6700,6690,6700,6690,2
|