676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,201300,104950000,6360,6360,6360,6360,670
|
|
20241023,201200,104950000,6360,6360,6360,6360,0
|
|
20241023,201100,104950000,6360,6360,6360,6360,0
|
|
20241023,201000,104950000,6360,6360,6360,6360,0
|
|
20241023,200900,104950000,6360,6360,6360,6360,0
|
|
20241023,200800,104950000,6360,6360,6360,6360,0
|
|
20241023,200700,104950000,6360,6360,6360,6360,0
|
|
20241023,200600,104950000,6360,6360,6360,6360,0
|
|
20241023,200500,104950000,6360,6360,6360,6360,0
|
|
20241023,200400,104950000,6360,6360,6360,6360,0
|
|
20241023,200300,104950000,6360,6360,6360,6360,0
|
|
20241023,200200,104950000,6360,6360,6360,6360,0
|
|
20241023,200100,104950000,6360,6360,6360,6360,0
|
|
20241023,200000,104950000,6360,6360,6360,6360,0
|
|
20241023,195900,104950000,6360,6360,6360,6360,0
|
|
20241023,195800,104950000,6360,6360,6360,6360,0
|
|
20241023,195700,104950000,6360,6360,6360,6360,0
|
|
20241023,195600,104950000,6360,6360,6360,6360,0
|
|
20241023,195500,104950000,6360,6360,6360,6360,0
|
|
20241023,195400,104950000,6360,6360,6360,6360,0
|
|
20241023,195300,104950000,6360,6360,6360,6360,0
|
|
20241023,195200,104950000,6360,6360,6360,6360,0
|
|
20241023,195100,104950000,6360,6360,6360,6360,0
|
|
20241023,195000,104950000,6360,6360,6360,6360,0
|
|
20241023,194900,104950000,6360,6360,6360,6360,0
|
|
20241023,194800,104950000,6360,6360,6360,6360,0
|
|
20241023,194700,104950000,6360,6360,6360,6360,0
|
|
20241023,194600,104950000,6360,6360,6360,6360,0
|
|
20241023,194500,104950000,6360,6360,6360,6360,0
|
|
20241023,194400,104950000,6360,6360,6360,6360,0
|
|
20241023,194300,104950000,6360,6360,6360,6360,670
|
|
20241023,194200,104950000,6360,6360,6360,6360,0
|
|
20241023,194100,104950000,6360,6360,6360,6360,0
|
|
20241023,194000,104950000,6360,6360,6360,6360,0
|
|
20241023,193900,104950000,6360,6360,6360,6360,0
|
|
20241023,193800,104950000,6360,6360,6360,6360,0
|
|
20241023,193700,104950000,6360,6360,6360,6360,0
|
|
20241023,193600,104950000,6360,6360,6360,6360,0
|
|
20241023,193500,104950000,6360,6360,6360,6360,0
|
|
20241023,193400,104950000,6360,6360,6360,6360,0
|
|
20241023,193300,104950000,6360,6360,6360,6360,0
|
|
20241023,193200,104950000,6360,6360,6360,6360,0
|
|
20241023,193100,104950000,6360,6360,6360,6360,0
|
|
20241023,193000,104950000,6360,6360,6360,6360,0
|
|
20241023,192900,104950000,6360,6360,6360,6360,0
|
|
20241023,192800,104950000,6360,6360,6360,6360,0
|
|
20241023,192700,104950000,6360,6360,6360,6360,0
|
|
20241023,192600,104950000,6360,6360,6360,6360,0
|
|
20241023,192500,104950000,6360,6360,6360,6360,0
|
|
20241023,192400,104950000,6360,6360,6360,6360,0
|
|
20241023,192300,104950000,6360,6360,6360,6360,0
|
|
20241023,192200,104950000,6360,6360,6360,6360,0
|
|
20241023,192100,104950000,6360,6360,6360,6360,0
|
|
20241023,192000,104950000,6360,6360,6360,6360,0
|
|
20241023,191900,104950000,6360,6360,6360,6360,0
|
|
20241023,191800,104950000,6360,6360,6360,6360,0
|
|
20241023,191700,104950000,6360,6360,6360,6360,0
|
|
20241023,191600,104950000,6360,6360,6360,6360,0
|
|
20241023,191500,104950000,6360,6360,6360,6360,0
|
|
20241023,191400,104950000,6360,6360,6360,6360,0
|
|
20241023,191300,104950000,6360,6360,6360,6360,670
|
|
20241023,191200,104950000,6360,6360,6360,6360,0
|
|
20241023,191100,104950000,6360,6360,6360,6360,0
|
|
20241023,191000,104950000,6360,6360,6360,6360,0
|
|
20241023,190900,104950000,6360,6360,6360,6360,0
|
|
20241023,190800,104950000,6360,6360,6360,6360,0
|
|
20241023,190700,104950000,6360,6360,6360,6360,0
|
|
20241023,190600,104950000,6360,6360,6360,6360,0
|
|
20241023,190500,104950000,6360,6360,6360,6360,0
|
|
20241023,190400,104950000,6360,6360,6360,6360,0
|
|
20241023,190300,104950000,6360,6360,6360,6360,0
|
|
20241023,190200,104950000,6360,6360,6360,6360,0
|
|
20241023,190100,104950000,6360,6360,6360,6360,0
|
|
20241023,190000,104950000,6360,6360,6360,6360,0
|
|
20241023,185900,104950000,6360,6360,6360,6360,0
|
|
20241023,185800,104950000,6360,6360,6360,6360,0
|
|
20241023,185700,104950000,6360,6360,6360,6360,0
|
|
20241023,185600,104950000,6360,6360,6360,6360,0
|
|
20241023,185500,104950000,6360,6360,6360,6360,0
|
|
20241023,185400,104950000,6360,6360,6360,6360,0
|
|
20241023,185300,104950000,6360,6360,6360,6360,0
|
|
20241023,185200,104950000,6360,6360,6360,6360,0
|
|
20241023,185100,104950000,6360,6360,6360,6360,0
|
|
20241023,185000,104950000,6360,6360,6360,6360,0
|
|
20241023,184900,104950000,6360,6360,6360,6360,0
|
|
20241023,184800,104950000,6360,6360,6360,6360,0
|
|
20241023,184700,104950000,6360,6360,6360,6360,0
|
|
20241023,184600,104950000,6360,6360,6360,6360,0
|
|
20241023,184500,104950000,6360,6360,6360,6360,0
|
|
20241023,184400,104950000,6360,6360,6360,6360,0
|
|
20241023,184300,104950000,6360,6360,6360,6360,670
|
|
20241023,184200,104950000,6360,6360,6360,6360,0
|
|
20241023,184100,104950000,6360,6360,6360,6360,0
|
|
20241023,184000,104950000,6360,6360,6360,6360,0
|
|
20241023,183900,104950000,6360,6360,6360,6360,0
|
|
20241023,183800,104950000,6360,6360,6360,6360,0
|
|
20241023,183700,104950000,6360,6360,6360,6360,0
|
|
20241023,183600,104950000,6360,6360,6360,6360,0
|
|
20241023,183500,104950000,6360,6360,6360,6360,0
|
|
20241023,183400,104950000,6360,6360,6360,6360,0
|
|
20241023,183300,104950000,6360,6360,6360,6360,0
|
|
20241023,183200,104950000,6360,6360,6360,6360,0
|
|
20241023,183100,104950000,6360,6360,6360,6360,0
|
|
20241023,183000,104950000,6360,6360,6360,6360,0
|
|
20241023,182900,104950000,6360,6360,6360,6360,0
|
|
20241023,182800,104950000,6360,6360,6360,6360,0
|
|
20241023,182700,104950000,6360,6360,6360,6360,0
|
|
20241023,182600,104950000,6360,6360,6360,6360,0
|
|
20241023,182500,104950000,6360,6360,6360,6360,0
|
|
20241023,182400,104950000,6360,6360,6360,6360,0
|
|
20241023,182300,104950000,6360,6360,6360,6360,0
|
|
20241023,182200,104950000,6360,6360,6360,6360,0
|
|
20241023,182100,104950000,6360,6360,6360,6360,0
|
|
20241023,182000,104950000,6360,6360,6360,6360,0
|
|
20241023,181900,104950000,6360,6360,6360,6360,0
|
|
20241023,181800,104950000,6360,6360,6360,6360,0
|
|
20241023,181700,104950000,6360,6360,6360,6360,0
|
|
20241023,181600,104950000,6360,6360,6360,6360,0
|
|
20241023,181500,104950000,6360,6360,6360,6360,0
|
|
20241023,181400,104950000,6360,6360,6360,6360,0
|
|
20241023,181300,104950000,6360,6360,6360,6360,670
|
|
20241023,181200,104950000,6360,6360,6360,6360,0
|
|
20241023,181100,104950000,6360,6360,6360,6360,0
|
|
20241023,181000,104950000,6360,6360,6360,6360,0
|
|
20241023,180900,104950000,6360,6360,6360,6360,0
|
|
20241023,180800,104950000,6360,6360,6360,6360,0
|
|
20241023,180700,104950000,6360,6360,6360,6360,0
|
|
20241023,180600,104950000,6360,6360,6360,6360,0
|
|
20241023,180500,104950000,6360,6360,6360,6360,0
|
|
20241023,180400,104950000,6360,6360,6360,6360,0
|
|
20241023,180300,104950000,6360,6360,6360,6360,0
|
|
20241023,180200,104950000,6360,6360,6360,6360,0
|
|
20241023,180100,104950000,6360,6360,6360,6360,0
|
|
20241023,180000,104950000,6360,6360,6360,6360,0
|
|
20241023,175900,104950000,6360,6360,6360,6360,0
|
|
20241023,175800,104950000,6360,6360,6360,6360,0
|
|
20241023,175700,104950000,6360,6360,6360,6360,0
|
|
20241023,175600,104950000,6360,6360,6360,6360,0
|
|
20241023,175500,104950000,6360,6360,6360,6360,0
|
|
20241023,175400,104950000,6360,6360,6360,6360,0
|
|
20241023,175300,104950000,6360,6360,6360,6360,0
|
|
20241023,175200,104950000,6360,6360,6360,6360,0
|
|
20241023,175100,104950000,6360,6360,6360,6360,0
|
|
20241023,175000,104950000,6360,6360,6360,6360,0
|
|
20241023,174900,104950000,6360,6360,6360,6360,0
|
|
20241023,174800,104950000,6360,6360,6360,6360,0
|
|
20241023,174700,104950000,6360,6360,6360,6360,0
|
|
20241023,174600,104950000,6360,6360,6360,6360,0
|
|
20241023,174500,104950000,6360,6360,6360,6360,0
|
|
20241023,174400,104950000,6360,6360,6360,6360,0
|
|
20241023,174300,104950000,6360,6360,6360,6360,670
|
|
20241023,174200,104950000,6360,6360,6360,6360,0
|
|
20241023,174100,104950000,6360,6360,6360,6360,0
|
|
20241023,174000,104950000,6360,6360,6360,6360,0
|
|
20241023,173900,104950000,6360,6360,6360,6360,0
|
|
20241023,173800,104950000,6360,6360,6360,6360,0
|
|
20241023,173700,104950000,6360,6360,6360,6360,0
|
|
20241023,173600,104950000,6360,6360,6360,6360,0
|
|
20241023,173500,104950000,6360,6360,6360,6360,0
|
|
20241023,173400,104950000,6360,6360,6360,6360,0
|
|
20241023,173300,104950000,6360,6360,6360,6360,0
|
|
20241023,173200,104950000,6360,6360,6360,6360,0
|
|
20241023,173100,104950000,6360,6360,6360,6360,0
|
|
20241023,173000,104950000,6360,6360,6360,6360,0
|
|
20241023,172900,104950000,6360,6360,6360,6360,0
|
|
20241023,172800,104950000,6360,6360,6360,6360,0
|
|
20241023,172700,104950000,6360,6360,6360,6360,0
|
|
20241023,172600,104950000,6360,6360,6360,6360,0
|
|
20241023,172500,104950000,6360,6360,6360,6360,0
|
|
20241023,172400,104950000,6360,6360,6360,6360,0
|
|
20241023,172300,104950000,6360,6360,6360,6360,0
|
|
20241023,172200,104950000,6360,6360,6360,6360,0
|
|
20241023,172100,104950000,6360,6360,6360,6360,0
|
|
20241023,172000,104950000,6360,6360,6360,6360,0
|
|
20241023,171900,104950000,6360,6360,6360,6360,0
|
|
20241023,171800,104950000,6360,6360,6360,6360,0
|
|
20241023,171700,104950000,6360,6360,6360,6360,0
|
|
20241023,171600,104950000,6360,6360,6360,6360,0
|
|
20241023,171500,104950000,6360,6360,6360,6360,0
|
|
20241023,171400,104950000,6360,6360,6360,6360,0
|
|
20241023,171300,104950000,6360,6360,6360,6360,670
|
|
20241023,171200,104950000,6360,6360,6360,6360,0
|
|
20241023,171100,104950000,6360,6360,6360,6360,0
|
|
20241023,171000,104950000,6360,6360,6360,6360,0
|
|
20241023,170900,104950000,6360,6360,6360,6360,0
|
|
20241023,170800,104950000,6360,6360,6360,6360,0
|
|
20241023,170700,104950000,6360,6360,6360,6360,0
|
|
20241023,170600,104950000,6360,6360,6360,6360,0
|
|
20241023,170500,104950000,6360,6360,6360,6360,0
|
|
20241023,170400,104950000,6360,6360,6360,6360,0
|
|
20241023,170300,104950000,6360,6360,6360,6360,0
|
|
20241023,170200,104950000,6360,6360,6360,6360,0
|
|
20241023,170100,104950000,6360,6360,6360,6360,0
|
|
20241023,170000,104950000,6360,6360,6360,6360,0
|
|
20241023,165900,104950000,6360,6360,6360,6360,0
|
|
20241023,165800,104950000,6360,6360,6360,6360,0
|
|
20241023,165700,104950000,6360,6360,6360,6360,0
|
|
20241023,165600,104950000,6360,6360,6360,6360,0
|
|
20241023,165500,104950000,6360,6360,6360,6360,0
|
|
20241023,165400,104950000,6360,6360,6360,6360,0
|
|
20241023,165300,104950000,6360,6360,6360,6360,0
|
|
20241023,165200,104950000,6360,6360,6360,6360,0
|
|
20241023,165100,104950000,6360,6360,6360,6360,0
|
|
20241023,165000,104950000,6360,6360,6360,6360,0
|
|
20241023,164900,104950000,6360,6360,6360,6360,0
|
|
20241023,164800,104950000,6360,6360,6360,6360,0
|
|
20241023,164700,104950000,6360,6360,6360,6360,0
|
|
20241023,164600,104950000,6360,6360,6360,6360,0
|
|
20241023,164500,104950000,6360,6360,6360,6360,0
|
|
20241023,164400,104950000,6360,6360,6360,6360,0
|
|
20241023,164300,104950000,6360,6360,6360,6360,670
|
|
20241023,164200,104950000,6360,6360,6360,6360,0
|
|
20241023,164100,104950000,6360,6360,6360,6360,0
|
|
20241023,164000,104950000,6360,6360,6360,6360,0
|
|
20241023,163900,104950000,6360,6360,6360,6360,0
|
|
20241023,163800,104950000,6360,6360,6360,6360,0
|
|
20241023,163700,104950000,6360,6360,6360,6360,0
|
|
20241023,163600,104950000,6360,6360,6360,6360,0
|
|
20241023,163500,104950000,6360,6360,6360,6360,0
|
|
20241023,163400,104950000,6360,6360,6360,6360,0
|
|
20241023,163300,104950000,6360,6360,6360,6360,0
|
|
20241023,163200,104950000,6360,6360,6360,6360,0
|
|
20241023,163100,104950000,6360,6360,6360,6360,0
|
|
20241023,163000,104950000,6360,6360,6360,6360,0
|
|
20241023,162900,104950000,6360,6360,6360,6360,0
|
|
20241023,162800,104950000,6360,6360,6360,6360,0
|
|
20241023,162700,104950000,6360,6360,6360,6360,0
|
|
20241023,162600,104950000,6360,6360,6360,6360,0
|
|
20241023,162500,104950000,6360,6360,6360,6360,0
|
|
20241023,162400,104950000,6360,6360,6360,6360,0
|
|
20241023,162300,104950000,6360,6360,6360,6360,0
|
|
20241023,162200,104950000,6360,6360,6360,6360,0
|
|
20241023,162100,104950000,6360,6360,6360,6360,0
|
|
20241023,162000,104950000,6360,6360,6360,6360,0
|
|
20241023,161900,104950000,6360,6360,6360,6360,0
|
|
20241023,161800,104950000,6360,6360,6360,6360,0
|
|
20241023,161700,104950000,6360,6360,6360,6360,0
|
|
20241023,161600,104950000,6360,6360,6360,6360,0
|
|
20241023,161500,104950000,6360,6360,6360,6360,0
|
|
20241023,161400,104950000,6360,6360,6360,6360,0
|
|
20241023,161300,104950000,6360,6360,6360,6360,670
|
|
20241023,161200,104950000,6360,6360,6360,6360,0
|
|
20241023,161100,104950000,6360,6360,6360,6360,0
|
|
20241023,161000,104950000,6360,6360,6360,6360,0
|
|
20241023,160900,104950000,6360,6360,6360,6360,0
|
|
20241023,160800,104950000,6360,6360,6360,6360,0
|
|
20241023,160700,104950000,6360,6360,6360,6360,0
|
|
20241023,160600,104950000,6360,6360,6360,6360,0
|
|
20241023,160500,104950000,6360,6360,6360,6360,0
|
|
20241023,160400,104950000,6360,6360,6360,6360,0
|
|
20241023,160300,104950000,6360,6360,6360,6360,0
|
|
20241023,160200,104950000,6360,6360,6360,6360,0
|
|
20241023,160100,104950000,6360,6360,6360,6360,0
|
|
20241023,160000,104950000,6360,6360,6360,6360,0
|
|
20241023,155900,104950000,6360,6360,6360,6360,0
|
|
20241023,155800,104950000,6360,6360,6360,6360,0
|
|
20241023,155700,104950000,6360,6360,6360,6360,0
|
|
20241023,155600,104950000,6360,6360,6360,6360,0
|
|
20241023,155500,104950000,6360,6360,6360,6360,0
|
|
20241023,155400,104950000,6360,6360,6360,6360,0
|
|
20241023,155300,104950000,6360,6360,6360,6360,0
|
|
20241023,155200,104950000,6360,6360,6360,6360,0
|
|
20241023,155100,104950000,6360,6360,6360,6360,0
|
|
20241023,155000,104950000,6360,6360,6360,6360,0
|
|
20241023,154900,104950000,6360,6360,6360,6360,0
|
|
20241023,154800,104950000,6360,6360,6360,6360,0
|
|
20241023,154700,104950000,6360,6360,6360,6360,0
|
|
20241023,154600,104950000,6360,6360,6360,6360,0
|
|
20241023,154500,104950000,6360,6360,6360,6360,0
|
|
20241023,154400,104950000,6360,6360,6360,6360,0
|
|
20241023,154300,104950000,6360,6360,6360,6360,670
|
|
20241023,154200,104950000,6360,6360,6360,6360,0
|
|
20241023,154100,104950000,6360,6360,6360,6360,0
|
|
20241023,154000,104950000,6360,6360,6360,6360,0
|
|
20241023,153900,104950000,6360,6360,6360,6360,0
|
|
20241023,153800,104950000,6360,6360,6360,6360,0
|
|
20241023,153700,104950000,6360,6360,6360,6360,0
|
|
20241023,153600,104950000,6360,6360,6360,6360,0
|
|
20241023,153500,104950000,6360,6360,6360,6360,0
|
|
20241023,153400,104950000,6360,6360,6360,6360,0
|
|
20241023,153300,104950000,6360,6360,6360,6360,0
|
|
20241023,153200,104950000,6360,6360,6360,6360,0
|
|
20241023,153100,104950000,6360,6360,6360,6360,0
|
|
20241023,153000,104950000,6360,6360,6360,6360,670
|
|
20241023,152900,100688800,6420,6420,6420,6420,0
|
|
20241023,152800,100688800,6420,6420,6420,6420,0
|
|
20241023,152700,100688800,6420,6420,6420,6420,0
|
|
20241023,152600,100688800,6420,6420,6420,6420,0
|
|
20241023,152500,100688800,6420,6420,6420,6420,0
|
|
20241023,152400,100688800,6420,6420,6420,6420,0
|
|
20241023,152300,100688800,6420,6420,6420,6420,0
|
|
20241023,152200,100688800,6420,6420,6420,6420,0
|
|
20241023,152100,100688800,6420,6420,6420,6420,0
|
|
20241023,152000,100688800,6420,6420,6420,6420,0
|
|
20241023,151900,100688800,6420,6400,6420,6400,2
|
|
20241023,151800,100675980,6390,6400,6400,6390,110
|
|
20241023,151700,99972880,6400,6400,6400,6400,25
|
|
20241023,151600,99812880,6410,6410,6410,6410,0
|
|
20241023,151500,99812880,6410,6410,6410,6410,0
|
|
20241023,151400,99812880,6410,6410,6410,6410,0
|
|
20241023,151300,99812880,6410,6410,6410,6410,0
|
|
20241023,151200,99812880,6410,6410,6410,6410,0
|
|
20241023,151100,99812880,6410,6410,6410,6410,200
|
|
20241023,151000,98530880,6420,6420,6420,6420,100
|
|
20241023,150900,97888880,6420,6420,6420,6420,100
|
|
20241023,150800,97246880,6420,6420,6420,6420,3
|
|
20241023,150700,97227620,6420,6420,6420,6420,0
|
|
20241023,150600,97227620,6420,6420,6420,6420,0
|
|
20241023,150500,97227620,6420,6420,6420,6420,0
|
|
20241023,150400,97227620,6420,6420,6420,6420,0
|
|
20241023,150300,97227620,6420,6420,6420,6420,0
|
|
20241023,150200,97227620,6420,6420,6420,6420,0
|
|
20241023,150100,97227620,6420,6420,6420,6420,0
|
|
20241023,150000,97227620,6420,6420,6420,6420,0
|
|
20241023,145900,97227620,6420,6420,6420,6420,0
|
|
20241023,145800,97227620,6420,6420,6420,6420,10
|
|
20241023,145700,97163420,6350,6350,6350,6350,0
|
|
20241023,145600,97163420,6350,6350,6350,6350,0
|
|
20241023,145500,97163420,6350,6350,6350,6350,0
|
|
20241023,145400,97163420,6350,6410,6410,6350,500
|
|
20241023,145300,93971140,6440,6440,6440,6440,0
|
|
20241023,145200,93971140,6440,6440,6440,6440,63
|
|
20241023,145100,93565420,6440,6440,6440,6440,0
|
|
20241023,145000,93565420,6440,6440,6440,6440,39
|
|
20241023,144900,93314260,6440,6440,6440,6440,0
|
|
20241023,144800,93314260,6440,6440,6440,6440,1
|
|
20241023,144700,93307820,6440,6440,6440,6440,35
|
|
20241023,144600,93082420,6410,6410,6410,6410,0
|
|
20241023,144500,93082420,6410,6410,6410,6410,0
|
|
20241023,144400,93082420,6410,6410,6410,6410,0
|
|
20241023,144300,93082420,6410,6410,6410,6410,0
|
|
20241023,144200,93082420,6410,6410,6410,6410,0
|
|
20241023,144100,93082420,6410,6410,6410,6410,0
|
|
20241023,144000,93082420,6410,6410,6410,6410,0
|
|
20241023,143900,93082420,6410,6420,6420,6410,8
|
|
20241023,143800,93031070,6430,6430,6430,6430,0
|
|
20241023,143700,93031070,6430,6430,6430,6430,40
|
|
20241023,143600,92773870,6430,6430,6430,6430,0
|
|
20241023,143500,92773870,6430,6430,6430,6430,0
|
|
20241023,143400,92773870,6430,6430,6430,6430,0
|
|
20241023,143300,92773870,6430,6430,6430,6430,0
|
|
20241023,143200,92773870,6430,6430,6430,6430,0
|
|
20241023,143100,92773870,6430,6430,6430,6430,0
|
|
20241023,143000,92773870,6430,6430,6430,6430,0
|
|
20241023,142900,92773870,6430,6430,6430,6430,0
|
|
20241023,142800,92773870,6430,6430,6430,6430,0
|
|
20241023,142700,92773870,6430,6430,6430,6430,1
|
|
20241023,142600,92767440,6410,6410,6410,6410,0
|
|
20241023,142500,92767440,6410,6410,6410,6410,14
|
|
20241023,142400,92677700,6410,6420,6420,6410,63
|
|
20241023,142300,92273600,6400,6400,6400,6400,0
|
|
20241023,142200,92273600,6400,6400,6400,6400,0
|
|
20241023,142100,92273600,6400,6390,6400,6390,69
|
|
20241023,142000,91832010,6400,6400,6400,6400,391
|
|
20241023,141900,89329610,6400,6400,6400,6400,0
|
|
20241023,141800,89329610,6400,6400,6400,6400,0
|
|
20241023,141700,89329610,6400,6400,6400,6400,0
|
|
20241023,141600,89329610,6400,6400,6400,6400,0
|
|
20241023,141500,89329610,6400,6400,6400,6400,100
|
|
20241023,141400,88689610,6380,6380,6380,6380,0
|
|
20241023,141300,88689610,6380,6380,6380,6380,9
|
|
20241023,141200,88632190,6390,6390,6390,6390,49
|
|
20241023,141100,88319080,6390,6390,6390,6390,0
|
|
20241023,141000,88319080,6390,6390,6390,6390,0
|
|
20241023,140900,88319080,6390,6390,6390,6390,0
|
|
20241023,140800,88319080,6390,6390,6390,6390,1
|
|
20241023,140700,88312690,6370,6370,6370,6370,0
|
|
20241023,140600,88312690,6370,6370,6370,6370,0
|
|
20241023,140500,88312690,6370,6370,6370,6370,0
|
|
20241023,140400,88312690,6370,6380,6380,6370,2
|
|
20241023,140300,88299940,6380,6380,6380,6380,0
|
|
20241023,140200,88299940,6380,6380,6380,6380,0
|
|
20241023,140100,88299940,6380,6380,6380,6380,20
|
|
20241023,140000,88172340,6380,6380,6380,6380,0
|
|
20241023,135900,88172340,6380,6380,6380,6380,0
|
|
20241023,135800,88172340,6380,6380,6380,6380,0
|
|
20241023,135700,88172340,6380,6380,6380,6380,0
|
|
20241023,135600,88172340,6380,6380,6380,6380,0
|
|
20241023,135500,88172340,6380,6380,6380,6380,0
|
|
20241023,135400,88172340,6380,6380,6380,6380,0
|
|
20241023,135300,88172340,6380,6380,6380,6380,0
|
|
20241023,135200,88172340,6380,6380,6380,6380,0
|
|
20241023,135100,88172340,6380,6380,6380,6380,70
|
|
20241023,135000,87725740,6380,6380,6380,6380,50
|
|
20241023,134900,87406740,6360,6360,6360,6360,0
|
|
20241023,134800,87406740,6360,6360,6360,6360,0
|
|
20241023,134700,87406740,6360,6360,6360,6360,0
|
|
20241023,134600,87406740,6360,6360,6360,6360,0
|
|
20241023,134500,87406740,6360,6360,6360,6360,0
|
|
20241023,134400,87406740,6360,6360,6360,6360,0
|
|
20241023,134300,87406740,6360,6360,6360,6360,0
|
|
20241023,134200,87406740,6360,6360,6360,6360,0
|
|
20241023,134100,87406740,6360,6360,6360,6360,1
|
|
20241023,134000,87400380,6360,6360,6360,6360,0
|
|
20241023,133900,87400380,6360,6360,6360,6360,1
|
|
20241023,133800,87394020,6380,6380,6380,6380,0
|
|
20241023,133700,87394020,6380,6370,6380,6370,119
|
|
20241023,133600,86634990,6370,6370,6370,6370,4
|
|
20241023,133500,86609510,6370,6370,6370,6370,12
|
|
20241023,133400,86533070,6340,6340,6340,6340,0
|
|
20241023,133300,86533070,6340,6340,6340,6340,0
|
|
20241023,133200,86533070,6340,6340,6340,6340,0
|
|
20241023,133100,86533070,6340,6340,6340,6340,0
|
|
20241023,133000,86533070,6340,6340,6340,6340,60
|
|
20241023,132900,86152670,6340,6340,6340,6340,144
|
|
20241023,132800,85239710,6380,6380,6380,6380,0
|
|
20241023,132700,85239710,6380,6380,6380,6380,0
|
|
20241023,132600,85239710,6380,6380,6380,6380,0
|
|
20241023,132500,85239710,6380,6380,6380,6380,0
|
|
20241023,132400,85239710,6380,6380,6380,6380,0
|
|
20241023,132300,85239710,6380,6380,6380,6380,0
|
|
20241023,132200,85239710,6380,6380,6380,6380,0
|
|
20241023,132100,85239710,6380,6380,6380,6380,0
|
|
20241023,132000,85239710,6380,6380,6380,6380,0
|
|
20241023,131900,85239710,6380,6380,6380,6380,0
|
|
20241023,131800,85239710,6380,6380,6380,6380,0
|
|
20241023,131700,85239710,6380,6380,6380,6380,0
|
|
20241023,131600,85239710,6380,6380,6380,6380,0
|
|
20241023,131500,85239710,6380,6380,6380,6380,0
|
|
20241023,131400,85239710,6380,6370,6380,6300,2034
|
|
20241023,131300,72341010,6400,6400,6400,6400,0
|
|
20241023,131200,72341010,6400,6400,6400,6400,0
|
|
20241023,131100,72341010,6400,6400,6400,6400,0
|
|
20241023,131000,72341010,6400,6400,6400,6400,0
|
|
20241023,130900,72341010,6400,6400,6400,6400,1000
|
|
20241023,130800,65941010,6400,6400,6400,6400,0
|
|
20241023,130700,65941010,6400,6400,6400,6400,0
|
|
20241023,130600,65941010,6400,6390,6400,6390,350
|
|
20241023,130500,63701510,6390,6390,6390,6390,0
|
|
20241023,130400,63701510,6390,6390,6390,6390,0
|
|
20241023,130300,63701510,6390,6390,6390,6390,0
|
|
20241023,130200,63701510,6390,6390,6390,6390,0
|
|
20241023,130100,63701510,6390,6390,6390,6390,0
|
|
20241023,130000,63701510,6390,6390,6390,6390,0
|
|
20241023,125900,63701510,6390,6390,6390,6390,200
|
|
20241023,125800,62423510,6390,6390,6390,6390,0
|
|
20241023,125700,62423510,6390,6390,6390,6390,100
|
|
20241023,125600,61784510,6390,6390,6390,6390,100
|
|
20241023,125500,61145510,6390,6390,6390,6390,30
|
|
20241023,125400,60953810,6390,6390,6390,6390,0
|
|
20241023,125300,60953810,6390,6390,6390,6390,0
|
|
20241023,125200,60953810,6390,6390,6390,6390,0
|
|
20241023,125100,60953810,6390,6390,6390,6390,3
|
|
20241023,125000,60934640,6390,6390,6390,6390,0
|
|
20241023,124900,60934640,6390,6390,6390,6390,30
|
|
20241023,124800,60742940,6390,6390,6390,6390,0
|
|
20241023,124700,60742940,6390,6390,6390,6390,0
|
|
20241023,124600,60742940,6390,6390,6390,6390,0
|
|
20241023,124500,60742940,6390,6390,6390,6390,0
|
|
20241023,124400,60742940,6390,6390,6390,6390,0
|
|
20241023,124300,60742940,6390,6390,6390,6390,0
|
|
20241023,124200,60742940,6390,6390,6390,6390,1
|
|
20241023,124100,60736550,6390,6390,6390,6390,0
|
|
20241023,124000,60736550,6390,6390,6390,6390,0
|
|
20241023,123900,60736550,6390,6390,6390,6390,0
|
|
20241023,123800,60736550,6390,6390,6390,6390,0
|
|
20241023,123700,60736550,6390,6390,6390,6390,0
|
|
20241023,123600,60736550,6390,6390,6390,6390,0
|
|
20241023,123500,60736550,6390,6390,6390,6390,0
|
|
20241023,123400,60736550,6390,6390,6390,6390,0
|
|
20241023,123300,60736550,6390,6390,6390,6390,0
|
|
20241023,123200,60736550,6390,6390,6390,6390,0
|
|
20241023,123100,60736550,6390,6390,6390,6390,0
|
|
20241023,123000,60736550,6390,6390,6390,6390,0
|
|
20241023,122900,60736550,6390,6390,6390,6390,12
|
|
20241023,122800,60659870,6400,6400,6400,6400,0
|
|
20241023,122700,60659870,6400,6400,6400,6400,0
|
|
20241023,122600,60659870,6400,6400,6400,6400,0
|
|
20241023,122500,60659870,6400,6400,6400,6400,0
|
|
20241023,122400,60659870,6400,6400,6400,6400,20
|
|
20241023,122300,60531870,6370,6370,6370,6370,2
|
|
20241023,122200,60519130,6370,6370,6370,6370,0
|
|
20241023,122100,60519130,6370,6370,6370,6370,2
|
|
20241023,122000,60506390,6370,6380,6380,6370,100
|
|
20241023,121900,59869240,6400,6400,6400,6400,0
|
|
20241023,121800,59869240,6400,6400,6400,6400,190
|
|
20241023,121700,58653240,6400,6400,6400,6400,0
|
|
20241023,121600,58653240,6400,6400,6400,6400,10
|
|
20241023,121500,58589240,6420,6420,6420,6420,0
|
|
20241023,121400,58589240,6420,6420,6420,6420,0
|
|
20241023,121300,58589240,6420,6420,6420,6420,0
|
|
20241023,121200,58589240,6420,6420,6420,6420,0
|
|
20241023,121100,58589240,6420,6420,6420,6420,101
|
|
20241023,121000,57940820,6360,6360,6360,6360,0
|
|
20241023,120900,57940820,6360,6360,6360,6360,0
|
|
20241023,120800,57940820,6360,6360,6360,6360,0
|
|
20241023,120700,57940820,6360,6380,6380,6360,500
|
|
20241023,120600,54756870,6360,6360,6360,6360,0
|
|
20241023,120500,54756870,6360,6360,6360,6360,0
|
|
20241023,120400,54756870,6360,6360,6360,6360,0
|
|
20241023,120300,54756870,6360,6360,6360,6360,0
|
|
20241023,120200,54756870,6360,6360,6360,6360,0
|
|
20241023,120100,54756870,6360,6360,6360,6360,0
|
|
20241023,120000,54756870,6360,6360,6360,6360,0
|
|
20241023,115900,54756870,6360,6360,6360,6360,0
|
|
20241023,115800,54756870,6360,6360,6360,6360,0
|
|
20241023,115700,54756870,6360,6360,6360,6360,0
|
|
20241023,115600,54756870,6360,6420,6420,6360,1239
|
|
20241023,115500,46841870,6450,6450,6450,6450,0
|
|
20241023,115400,46841870,6450,6450,6450,6450,0
|
|
20241023,115300,46841870,6450,6450,6450,6450,0
|
|
20241023,115200,46841870,6450,6450,6450,6450,1
|
|
20241023,115100,46835420,6420,6420,6420,6420,0
|
|
20241023,115000,46835420,6420,6420,6420,6420,0
|
|
20241023,114900,46835420,6420,6420,6420,6420,0
|
|
20241023,114800,46835420,6420,6420,6420,6420,0
|
|
20241023,114700,46835420,6420,6420,6420,6420,0
|
|
20241023,114600,46835420,6420,6420,6420,6420,0
|
|
20241023,114500,46835420,6420,6420,6420,6420,0
|
|
20241023,114400,46835420,6420,6420,6420,6420,0
|
|
20241023,114300,46835420,6420,6420,6420,6420,0
|
|
20241023,114200,46835420,6420,6420,6420,6420,0
|
|
20241023,114100,46835420,6420,6420,6420,6420,0
|
|
20241023,114000,46835420,6420,6420,6420,6420,0
|
|
20241023,113900,46835420,6420,6420,6420,6420,0
|
|
20241023,113800,46835420,6420,6420,6420,6420,0
|
|
20241023,113700,46835420,6420,6420,6420,6420,0
|
|
20241023,113600,46835420,6420,6420,6420,6420,814
|
|
20241023,113500,41609540,6420,6420,6420,6420,0
|
|
20241023,113400,41609540,6420,6420,6420,6420,0
|
|
20241023,113300,41609540,6420,6420,6420,6420,1
|
|
20241023,113200,41603120,6420,6420,6420,6420,0
|
|
20241023,113100,41603120,6420,6420,6420,6420,0
|
|
20241023,113000,41603120,6420,6420,6420,6420,0
|
|
20241023,112900,41603120,6420,6420,6420,6420,0
|
|
20241023,112800,41603120,6420,6420,6420,6420,0
|
|
20241023,112700,41603120,6420,6420,6420,6420,0
|
|
20241023,112600,41603120,6420,6420,6420,6420,39
|
|
20241023,112500,41352740,6420,6420,6420,6420,0
|
|
20241023,112400,41352740,6420,6420,6420,6420,0
|
|
20241023,112300,41352740,6420,6420,6420,6420,20
|
|
20241023,112200,41224340,6420,6420,6420,6420,0
|
|
20241023,112100,41224340,6420,6420,6420,6420,0
|
|
20241023,112000,41224340,6420,6420,6420,6420,0
|
|
20241023,111900,41224340,6420,6420,6420,6420,0
|
|
20241023,111800,41224340,6420,6420,6420,6420,0
|
|
20241023,111700,41224340,6420,6420,6420,6420,0
|
|
20241023,111600,41224340,6420,6420,6420,6420,20
|
|
20241023,111500,41095940,6420,6440,6440,6420,1256
|
|
20241023,111400,33031100,6450,6450,6450,6450,0
|
|
20241023,111300,33031100,6450,6450,6450,6450,0
|
|
20241023,111200,33031100,6450,6450,6450,6450,0
|
|
20241023,111100,33031100,6450,6450,6450,6450,0
|
|
20241023,111000,33031100,6450,6450,6450,6450,0
|
|
20241023,110900,33031100,6450,6450,6450,6450,0
|
|
20241023,110800,33031100,6450,6450,6450,6450,0
|
|
20241023,110700,33031100,6450,6450,6450,6450,0
|
|
20241023,110600,33031100,6450,6450,6450,6450,0
|
|
20241023,110500,33031100,6450,6450,6450,6450,0
|
|
20241023,110400,33031100,6450,6450,6450,6450,0
|
|
20241023,110300,33031100,6450,6450,6450,6450,0
|
|
20241023,110200,33031100,6450,6450,6450,6450,0
|
|
20241023,110100,33031100,6450,6450,6450,6450,105
|
|
20241023,110000,32353850,6450,6450,6450,6450,0
|
|
20241023,105900,32353850,6450,6450,6450,6450,0
|
|
20241023,105800,32353850,6450,6450,6450,6450,0
|
|
20241023,105700,32353850,6450,6450,6450,6450,0
|
|
20241023,105600,32353850,6450,6450,6450,6450,1
|
|
20241023,105500,32347400,6430,6430,6430,6430,0
|
|
20241023,105400,32347400,6430,6430,6430,6430,0
|
|
20241023,105300,32347400,6430,6430,6430,6430,150
|
|
20241023,105200,31382900,6450,6450,6450,6450,1
|
|
20241023,105100,31376450,6420,6420,6420,6420,0
|
|
20241023,105000,31376450,6420,6420,6420,6420,2
|
|
20241023,104900,31363610,6420,6420,6420,6420,0
|
|
20241023,104800,31363610,6420,6430,6430,6420,500
|
|
20241023,104700,28153410,6450,6450,6450,6450,0
|
|
20241023,104600,28153410,6450,6450,6450,6450,0
|
|
20241023,104500,28153410,6450,6450,6450,6450,0
|
|
20241023,104400,28153410,6450,6450,6450,6450,0
|
|
20241023,104300,28153410,6450,6450,6450,6450,0
|
|
20241023,104200,28153410,6450,6450,6450,6450,0
|
|
20241023,104100,28153410,6450,6450,6450,6450,0
|
|
20241023,104000,28153410,6450,6450,6450,6450,0
|
|
20241023,103900,28153410,6450,6450,6450,6450,0
|
|
20241023,103800,28153410,6450,6450,6450,6450,1
|
|
20241023,103700,28146960,6420,6420,6420,6420,0
|
|
20241023,103600,28146960,6420,6420,6420,6420,0
|
|
20241023,103500,28146960,6420,6420,6420,6420,0
|
|
20241023,103400,28146960,6420,6420,6420,6420,0
|
|
20241023,103300,28146960,6420,6420,6420,6420,0
|
|
20241023,103200,28146960,6420,6420,6420,6420,0
|
|
20241023,103100,28146960,6420,6420,6420,6420,0
|
|
20241023,103000,28146960,6420,6420,6420,6420,0
|
|
20241023,102900,28146960,6420,6420,6420,6420,633
|
|
20241023,102800,24083100,6420,6420,6420,6420,0
|
|
20241023,102700,24083100,6420,6420,6420,6420,0
|
|
20241023,102600,24083100,6420,6430,6430,6420,300
|
|
20241023,102500,22155970,6460,6460,6460,6460,0
|
|
20241023,102400,22155970,6460,6460,6460,6460,0
|
|
20241023,102300,22155970,6460,6460,6460,6460,0
|
|
20241023,102200,22155970,6460,6460,6460,6460,0
|
|
20241023,102100,22155970,6460,6440,6460,6440,2
|
|
20241023,102000,22143070,6430,6430,6430,6430,2
|
|
20241023,101900,22130210,6430,6430,6430,6430,0
|
|
20241023,101800,22130210,6430,6430,6430,6430,57
|
|
20241023,101700,21763700,6450,6450,6450,6450,5
|
|
20241023,101600,21731450,6440,6440,6440,6440,0
|
|
20241023,101500,21731450,6440,6440,6440,6440,0
|
|
20241023,101400,21731450,6440,6440,6440,6440,70
|
|
20241023,101300,21280650,6430,6440,6440,6430,250
|
|
20241023,101200,19672350,6460,6460,6460,6460,0
|
|
20241023,101100,19672350,6460,6460,6460,6460,1
|
|
20241023,101000,19665890,6460,6460,6460,6460,0
|
|
20241023,100900,19665890,6460,6460,6460,6460,200
|
|
20241023,100800,18373890,6450,6450,6450,6450,1
|
|
20241023,100700,18367440,6460,6460,6460,6460,36
|
|
20241023,100600,18134880,6460,6460,6460,6460,0
|
|
20241023,100500,18134880,6460,6460,6460,6460,0
|
|
20241023,100400,18134880,6460,6460,6460,6460,0
|
|
20241023,100300,18134880,6460,6460,6460,6460,116
|
|
20241023,100200,17385520,6460,6460,6460,6460,1
|
|
20241023,100100,17379060,6430,6430,6430,6430,0
|
|
20241023,100000,17379060,6430,6430,6430,6430,0
|
|
20241023,095900,17379060,6430,6430,6430,6430,19
|
|
20241023,095800,17256890,6430,6430,6430,6430,31
|
|
20241023,095700,17057560,6430,6430,6430,6430,0
|
|
20241023,095600,17057560,6430,6430,6430,6430,0
|
|
20241023,095500,17057560,6430,6430,6430,6430,0
|
|
20241023,095400,17057560,6430,6430,6430,6430,1
|
|
20241023,095300,17051130,6420,6420,6420,6420,0
|
|
20241023,095200,17051130,6420,6420,6420,6420,0
|
|
20241023,095100,17051130,6420,6420,6420,6420,0
|
|
20241023,095000,17051130,6420,6420,6420,6420,0
|
|
20241023,094900,17051130,6420,6420,6420,6420,84
|
|
20241023,094800,16511850,6420,6420,6420,6420,0
|
|
20241023,094700,16511850,6420,6420,6420,6420,0
|
|
20241023,094600,16511850,6420,6420,6420,6420,20
|
|
20241023,094500,16383450,6420,6420,6420,6420,0
|
|
20241023,094400,16383450,6420,6420,6420,6420,0
|
|
20241023,094300,16383450,6420,6420,6420,6420,0
|
|
20241023,094200,16383450,6420,6420,6420,6420,1
|
|
20241023,094100,16377030,6420,6420,6420,6420,15
|
|
20241023,094000,16280730,6420,6420,6420,6420,0
|
|
20241023,093900,16280730,6420,6420,6420,6420,0
|
|
20241023,093800,16280730,6420,6420,6420,6420,57
|
|
20241023,093700,15914790,6410,6410,6410,6410,0
|
|
20241023,093600,15914790,6410,6410,6410,6410,0
|
|
20241023,093500,15914790,6410,6410,6410,6410,18
|
|
20241023,093400,15799410,6410,6410,6410,6390,23
|
|
20241023,093300,15652020,6410,6410,6410,6410,0
|
|
20241023,093200,15652020,6410,6410,6410,6410,20
|
|
20241023,093100,15523820,6410,6410,6410,6410,0
|
|
20241023,093000,15523820,6410,6410,6410,6410,0
|
|
20241023,092900,15523820,6410,6410,6410,6410,20
|
|
20241023,092800,15395620,6420,6420,6420,6420,0
|
|
20241023,092700,15395620,6420,6420,6420,6420,0
|
|
20241023,092600,15395620,6420,6420,6420,6420,0
|
|
20241023,092500,15395620,6420,6420,6420,6420,7
|
|
20241023,092400,15350680,6360,6390,6390,6360,270
|
|
20241023,092300,13630680,6380,6380,6380,6380,0
|
|
20241023,092200,13630680,6380,6390,6400,6380,103
|
|
20241023,092100,12973420,6390,6420,6420,6390,430
|
|
20241023,092000,10217610,6420,6430,6430,6420,164
|
|
20241023,091900,9163440,6430,6430,6430,6430,1
|
|
20241023,091800,9157010,6440,6450,6450,6440,37
|
|
20241023,091700,8918540,6460,6460,6460,6460,0
|
|
20241023,091600,8918540,6460,6460,6460,6460,30
|
|
20241023,091500,8724740,6470,6470,6480,6470,258
|
|
20241023,091400,7055470,6480,6480,6480,6480,0
|
|
20241023,091300,7055470,6480,6490,6490,6480,47
|
|
20241023,091200,6750730,6490,6530,6530,6490,319
|
|
20241023,091100,4675940,6540,6540,6540,6540,0
|
|
20241023,091000,4675940,6540,6530,6540,6530,31
|
|
20241023,090900,4473360,6540,6550,6550,6540,34
|
|
20241023,090800,4250830,6560,6570,6570,6560,18
|
|
20241023,090700,4132740,6580,6580,6580,6580,20
|
|
20241023,090600,4001140,6580,6580,6580,6580,0
|
|
20241023,090500,4001140,6580,6580,6580,6580,0
|
|
20241023,090400,4001140,6580,6580,6580,6580,1
|
|
20241023,090300,3994560,6570,6570,6570,6570,0
|
|
20241023,090200,3994560,6570,6570,6570,6570,0
|
|
20241023,090100,3994560,6570,6570,6570,6570,41
|
|
20241023,090000,3725190,6570,6570,6570,6570,567
|