675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,201200,194982520,6250,6250,6250,6250,367
|
|
20241024,201100,194982520,6250,6250,6250,6250,0
|
|
20241024,201000,194982520,6250,6250,6250,6250,0
|
|
20241024,200900,194982520,6250,6250,6250,6250,0
|
|
20241024,200800,194982520,6250,6250,6250,6250,0
|
|
20241024,200700,194982520,6250,6250,6250,6250,0
|
|
20241024,200600,194982520,6250,6250,6250,6250,0
|
|
20241024,200500,194982520,6250,6250,6250,6250,0
|
|
20241024,200400,194982520,6250,6250,6250,6250,0
|
|
20241024,200300,194982520,6250,6250,6250,6250,0
|
|
20241024,200200,194982520,6250,6250,6250,6250,0
|
|
20241024,200100,194982520,6250,6250,6250,6250,0
|
|
20241024,200000,194982520,6250,6250,6250,6250,0
|
|
20241024,195900,194982520,6250,6250,6250,6250,0
|
|
20241024,195800,194982520,6250,6250,6250,6250,0
|
|
20241024,195700,194982520,6250,6250,6250,6250,0
|
|
20241024,195600,194982520,6250,6250,6250,6250,0
|
|
20241024,195500,194982520,6250,6250,6250,6250,0
|
|
20241024,195400,194982520,6250,6250,6250,6250,0
|
|
20241024,195300,194982520,6250,6250,6250,6250,0
|
|
20241024,195200,194982520,6250,6250,6250,6250,0
|
|
20241024,195100,194982520,6250,6250,6250,6250,0
|
|
20241024,195000,194982520,6250,6250,6250,6250,0
|
|
20241024,194900,194982520,6250,6250,6250,6250,0
|
|
20241024,194800,194982520,6250,6250,6250,6250,0
|
|
20241024,194700,194982520,6250,6250,6250,6250,0
|
|
20241024,194600,194982520,6250,6250,6250,6250,0
|
|
20241024,194500,194982520,6250,6250,6250,6250,0
|
|
20241024,194400,194982520,6250,6250,6250,6250,0
|
|
20241024,194300,194982520,6250,6250,6250,6250,0
|
|
20241024,194200,194982520,6250,6250,6250,6250,367
|
|
20241024,194100,194982520,6250,6250,6250,6250,0
|
|
20241024,194000,194982520,6250,6250,6250,6250,0
|
|
20241024,193900,194982520,6250,6250,6250,6250,0
|
|
20241024,193800,194982520,6250,6250,6250,6250,0
|
|
20241024,193700,194982520,6250,6250,6250,6250,0
|
|
20241024,193600,194982520,6250,6250,6250,6250,0
|
|
20241024,193500,194982520,6250,6250,6250,6250,0
|
|
20241024,193400,194982520,6250,6250,6250,6250,0
|
|
20241024,193300,194982520,6250,6250,6250,6250,0
|
|
20241024,193200,194982520,6250,6250,6250,6250,0
|
|
20241024,193100,194982520,6250,6250,6250,6250,0
|
|
20241024,193000,194982520,6250,6250,6250,6250,0
|
|
20241024,192900,194982520,6250,6250,6250,6250,0
|
|
20241024,192800,194982520,6250,6250,6250,6250,0
|
|
20241024,192700,194982520,6250,6250,6250,6250,0
|
|
20241024,192600,194982520,6250,6250,6250,6250,0
|
|
20241024,192500,194982520,6250,6250,6250,6250,0
|
|
20241024,192400,194982520,6250,6250,6250,6250,0
|
|
20241024,192300,194982520,6250,6250,6250,6250,0
|
|
20241024,192200,194982520,6250,6250,6250,6250,0
|
|
20241024,192100,194982520,6250,6250,6250,6250,0
|
|
20241024,192000,194982520,6250,6250,6250,6250,0
|
|
20241024,191900,194982520,6250,6250,6250,6250,0
|
|
20241024,191800,194982520,6250,6250,6250,6250,0
|
|
20241024,191700,194982520,6250,6250,6250,6250,0
|
|
20241024,191600,194982520,6250,6250,6250,6250,0
|
|
20241024,191500,194982520,6250,6250,6250,6250,0
|
|
20241024,191400,194982520,6250,6250,6250,6250,0
|
|
20241024,191300,194982520,6250,6250,6250,6250,0
|
|
20241024,191200,194982520,6250,6250,6250,6250,367
|
|
20241024,191100,194982520,6250,6250,6250,6250,0
|
|
20241024,191000,194982520,6250,6250,6250,6250,0
|
|
20241024,190900,194982520,6250,6250,6250,6250,0
|
|
20241024,190800,194982520,6250,6250,6250,6250,0
|
|
20241024,190700,194982520,6250,6250,6250,6250,0
|
|
20241024,190600,194982520,6250,6250,6250,6250,0
|
|
20241024,190500,194982520,6250,6250,6250,6250,0
|
|
20241024,190400,194982520,6250,6250,6250,6250,0
|
|
20241024,190300,194982520,6250,6250,6250,6250,0
|
|
20241024,190200,194982520,6250,6250,6250,6250,0
|
|
20241024,190100,194982520,6250,6250,6250,6250,0
|
|
20241024,190000,194982520,6250,6250,6250,6250,0
|
|
20241024,185900,194982520,6250,6250,6250,6250,0
|
|
20241024,185800,194982520,6250,6250,6250,6250,0
|
|
20241024,185700,194982520,6250,6250,6250,6250,0
|
|
20241024,185600,194982520,6250,6250,6250,6250,0
|
|
20241024,185500,194982520,6250,6250,6250,6250,0
|
|
20241024,185400,194982520,6250,6250,6250,6250,0
|
|
20241024,185300,194982520,6250,6250,6250,6250,0
|
|
20241024,185200,194982520,6250,6250,6250,6250,0
|
|
20241024,185100,194982520,6250,6250,6250,6250,0
|
|
20241024,185000,194982520,6250,6250,6250,6250,0
|
|
20241024,184900,194982520,6250,6250,6250,6250,0
|
|
20241024,184800,194982520,6250,6250,6250,6250,0
|
|
20241024,184700,194982520,6250,6250,6250,6250,0
|
|
20241024,184600,194982520,6250,6250,6250,6250,0
|
|
20241024,184500,194982520,6250,6250,6250,6250,0
|
|
20241024,184400,194982520,6250,6250,6250,6250,0
|
|
20241024,184300,194982520,6250,6250,6250,6250,0
|
|
20241024,184200,194982520,6250,6250,6250,6250,367
|
|
20241024,184100,194982520,6250,6250,6250,6250,0
|
|
20241024,184000,194982520,6250,6250,6250,6250,0
|
|
20241024,183900,194982520,6250,6250,6250,6250,0
|
|
20241024,183800,194982520,6250,6250,6250,6250,0
|
|
20241024,183700,194982520,6250,6250,6250,6250,0
|
|
20241024,183600,194982520,6250,6250,6250,6250,0
|
|
20241024,183500,194982520,6250,6250,6250,6250,0
|
|
20241024,183400,194982520,6250,6250,6250,6250,0
|
|
20241024,183300,194982520,6250,6250,6250,6250,0
|
|
20241024,183200,194982520,6250,6250,6250,6250,0
|
|
20241024,183100,194982520,6250,6250,6250,6250,0
|
|
20241024,183000,194982520,6250,6250,6250,6250,0
|
|
20241024,182900,194982520,6250,6250,6250,6250,0
|
|
20241024,182800,194982520,6250,6250,6250,6250,0
|
|
20241024,182700,194982520,6250,6250,6250,6250,0
|
|
20241024,182600,194982520,6250,6250,6250,6250,0
|
|
20241024,182500,194982520,6250,6250,6250,6250,0
|
|
20241024,182400,194982520,6250,6250,6250,6250,0
|
|
20241024,182300,194982520,6250,6250,6250,6250,0
|
|
20241024,182200,194982520,6250,6250,6250,6250,0
|
|
20241024,182100,194982520,6250,6250,6250,6250,0
|
|
20241024,182000,194982520,6250,6250,6250,6250,0
|
|
20241024,181900,194982520,6250,6250,6250,6250,0
|
|
20241024,181800,194982520,6250,6250,6250,6250,0
|
|
20241024,181700,194982520,6250,6250,6250,6250,0
|
|
20241024,181600,194982520,6250,6250,6250,6250,0
|
|
20241024,181500,194982520,6250,6250,6250,6250,0
|
|
20241024,181400,194982520,6250,6250,6250,6250,0
|
|
20241024,181300,194982520,6250,6250,6250,6250,0
|
|
20241024,181200,194982520,6250,6250,6250,6250,367
|
|
20241024,181100,194982520,6250,6250,6250,6250,0
|
|
20241024,181000,194982520,6250,6250,6250,6250,0
|
|
20241024,180900,194982520,6250,6250,6250,6250,0
|
|
20241024,180800,194982520,6250,6250,6250,6250,0
|
|
20241024,180700,194982520,6250,6250,6250,6250,0
|
|
20241024,180600,194982520,6250,6250,6250,6250,0
|
|
20241024,180500,194982520,6250,6250,6250,6250,0
|
|
20241024,180400,194982520,6250,6250,6250,6250,0
|
|
20241024,180300,194982520,6250,6250,6250,6250,0
|
|
20241024,180200,194982520,6250,6250,6250,6250,0
|
|
20241024,180100,194982520,6250,6250,6250,6250,0
|
|
20241024,180000,194982520,6250,6250,6250,6250,0
|
|
20241024,175900,194982520,6250,6250,6250,6250,0
|
|
20241024,175800,194982520,6250,6250,6250,6250,0
|
|
20241024,175700,194982520,6250,6250,6250,6250,0
|
|
20241024,175600,194982520,6250,6250,6250,6250,0
|
|
20241024,175500,194982520,6250,6250,6250,6250,0
|
|
20241024,175400,194982520,6250,6250,6250,6250,0
|
|
20241024,175300,194982520,6250,6250,6250,6250,0
|
|
20241024,175200,194982520,6250,6250,6250,6250,0
|
|
20241024,175100,194982520,6250,6250,6250,6250,0
|
|
20241024,175000,194982520,6250,6250,6250,6250,0
|
|
20241024,174900,194982520,6250,6250,6250,6250,0
|
|
20241024,174800,194982520,6250,6250,6250,6250,0
|
|
20241024,174700,194982520,6250,6250,6250,6250,0
|
|
20241024,174600,194982520,6250,6250,6250,6250,0
|
|
20241024,174500,194982520,6250,6250,6250,6250,0
|
|
20241024,174400,194982520,6250,6250,6250,6250,0
|
|
20241024,174300,194982520,6250,6250,6250,6250,0
|
|
20241024,174200,194982520,6250,6250,6250,6250,367
|
|
20241024,174100,194982520,6250,6250,6250,6250,0
|
|
20241024,174000,194982520,6250,6250,6250,6250,0
|
|
20241024,173900,194982520,6250,6250,6250,6250,0
|
|
20241024,173800,194982520,6250,6250,6250,6250,0
|
|
20241024,173700,194982520,6250,6250,6250,6250,0
|
|
20241024,173600,194982520,6250,6250,6250,6250,0
|
|
20241024,173500,194982520,6250,6250,6250,6250,0
|
|
20241024,173400,194982520,6250,6250,6250,6250,0
|
|
20241024,173300,194982520,6250,6250,6250,6250,0
|
|
20241024,173200,194982520,6250,6250,6250,6250,0
|
|
20241024,173100,194982520,6250,6250,6250,6250,0
|
|
20241024,173000,194982520,6250,6250,6250,6250,0
|
|
20241024,172900,194982520,6250,6250,6250,6250,0
|
|
20241024,172800,194982520,6250,6250,6250,6250,0
|
|
20241024,172700,194982520,6250,6250,6250,6250,0
|
|
20241024,172600,194982520,6250,6250,6250,6250,0
|
|
20241024,172500,194982520,6250,6250,6250,6250,0
|
|
20241024,172400,194982520,6250,6250,6250,6250,0
|
|
20241024,172300,194982520,6250,6250,6250,6250,0
|
|
20241024,172200,194982520,6250,6250,6250,6250,0
|
|
20241024,172100,194982520,6250,6250,6250,6250,0
|
|
20241024,172000,194982520,6250,6250,6250,6250,0
|
|
20241024,171900,194982520,6250,6250,6250,6250,0
|
|
20241024,171800,194982520,6250,6250,6250,6250,0
|
|
20241024,171700,194982520,6250,6250,6250,6250,0
|
|
20241024,171600,194982520,6250,6250,6250,6250,0
|
|
20241024,171500,194982520,6250,6250,6250,6250,0
|
|
20241024,171400,194982520,6250,6250,6250,6250,0
|
|
20241024,171300,194982520,6250,6250,6250,6250,0
|
|
20241024,171200,194982520,6250,6250,6250,6250,367
|
|
20241024,171100,194982520,6250,6250,6250,6250,0
|
|
20241024,171000,194982520,6250,6250,6250,6250,0
|
|
20241024,170900,194982520,6250,6250,6250,6250,0
|
|
20241024,170800,194982520,6250,6250,6250,6250,0
|
|
20241024,170700,194982520,6250,6250,6250,6250,0
|
|
20241024,170600,194982520,6250,6250,6250,6250,0
|
|
20241024,170500,194982520,6250,6250,6250,6250,0
|
|
20241024,170400,194982520,6250,6250,6250,6250,0
|
|
20241024,170300,194982520,6250,6250,6250,6250,0
|
|
20241024,170200,194982520,6250,6250,6250,6250,0
|
|
20241024,170100,194982520,6250,6250,6250,6250,0
|
|
20241024,170000,194982520,6250,6250,6250,6250,0
|
|
20241024,165900,194982520,6250,6250,6250,6250,0
|
|
20241024,165800,194982520,6250,6250,6250,6250,0
|
|
20241024,165700,194982520,6250,6250,6250,6250,0
|
|
20241024,165600,194982520,6250,6250,6250,6250,0
|
|
20241024,165500,194982520,6250,6250,6250,6250,0
|
|
20241024,165400,194982520,6250,6250,6250,6250,0
|
|
20241024,165300,194982520,6250,6250,6250,6250,0
|
|
20241024,165200,194982520,6250,6250,6250,6250,0
|
|
20241024,165100,194982520,6250,6250,6250,6250,0
|
|
20241024,165000,194982520,6250,6250,6250,6250,0
|
|
20241024,164900,194982520,6250,6250,6250,6250,0
|
|
20241024,164800,194982520,6250,6250,6250,6250,0
|
|
20241024,164700,194982520,6250,6250,6250,6250,0
|
|
20241024,164600,194982520,6250,6250,6250,6250,0
|
|
20241024,164500,194982520,6250,6250,6250,6250,0
|
|
20241024,164400,194982520,6250,6250,6250,6250,0
|
|
20241024,164300,194982520,6250,6250,6250,6250,0
|
|
20241024,164200,194982520,6250,6250,6250,6250,367
|
|
20241024,164100,194982520,6250,6250,6250,6250,0
|
|
20241024,164000,194982520,6250,6250,6250,6250,0
|
|
20241024,163900,194982520,6250,6250,6250,6250,0
|
|
20241024,163800,194982520,6250,6250,6250,6250,0
|
|
20241024,163700,194982520,6250,6250,6250,6250,0
|
|
20241024,163600,194982520,6250,6250,6250,6250,0
|
|
20241024,163500,194982520,6250,6250,6250,6250,0
|
|
20241024,163400,194982520,6250,6250,6250,6250,0
|
|
20241024,163300,194982520,6250,6250,6250,6250,0
|
|
20241024,163200,194982520,6250,6250,6250,6250,0
|
|
20241024,163100,194982520,6250,6250,6250,6250,0
|
|
20241024,163000,194982520,6250,6250,6250,6250,0
|
|
20241024,162900,194982520,6250,6250,6250,6250,0
|
|
20241024,162800,194982520,6250,6250,6250,6250,0
|
|
20241024,162700,194982520,6250,6250,6250,6250,0
|
|
20241024,162600,194982520,6250,6250,6250,6250,0
|
|
20241024,162500,194982520,6250,6250,6250,6250,0
|
|
20241024,162400,194982520,6250,6250,6250,6250,0
|
|
20241024,162300,194982520,6250,6250,6250,6250,0
|
|
20241024,162200,194982520,6250,6250,6250,6250,0
|
|
20241024,162100,194982520,6250,6250,6250,6250,0
|
|
20241024,162000,194982520,6250,6250,6250,6250,0
|
|
20241024,161900,194982520,6250,6250,6250,6250,0
|
|
20241024,161800,194982520,6250,6250,6250,6250,0
|
|
20241024,161700,194982520,6250,6250,6250,6250,0
|
|
20241024,161600,194982520,6250,6250,6250,6250,0
|
|
20241024,161500,194982520,6250,6250,6250,6250,0
|
|
20241024,161400,194982520,6250,6250,6250,6250,0
|
|
20241024,161300,194982520,6250,6250,6250,6250,0
|
|
20241024,161200,194982520,6250,6250,6250,6250,367
|
|
20241024,161100,194982520,6250,6250,6250,6250,0
|
|
20241024,161000,194982520,6250,6250,6250,6250,0
|
|
20241024,160900,194982520,6250,6250,6250,6250,0
|
|
20241024,160800,194982520,6250,6250,6250,6250,0
|
|
20241024,160700,194982520,6250,6250,6250,6250,0
|
|
20241024,160600,194982520,6250,6250,6250,6250,0
|
|
20241024,160500,194982520,6250,6250,6250,6250,0
|
|
20241024,160400,194982520,6250,6250,6250,6250,0
|
|
20241024,160300,194982520,6250,6250,6250,6250,0
|
|
20241024,160200,194982520,6250,6250,6250,6250,0
|
|
20241024,160100,194982520,6250,6250,6250,6250,0
|
|
20241024,160000,194982520,6250,6250,6250,6250,0
|
|
20241024,155900,194982520,6250,6250,6250,6250,0
|
|
20241024,155800,194982520,6250,6250,6250,6250,0
|
|
20241024,155700,194982520,6250,6250,6250,6250,0
|
|
20241024,155600,194982520,6250,6250,6250,6250,0
|
|
20241024,155500,194982520,6250,6250,6250,6250,0
|
|
20241024,155400,194982520,6250,6250,6250,6250,0
|
|
20241024,155300,194982520,6250,6250,6250,6250,0
|
|
20241024,155200,194982520,6250,6250,6250,6250,0
|
|
20241024,155100,194982520,6250,6250,6250,6250,0
|
|
20241024,155000,194982520,6250,6250,6250,6250,0
|
|
20241024,154900,194982520,6250,6250,6250,6250,0
|
|
20241024,154800,194982520,6250,6250,6250,6250,0
|
|
20241024,154700,194982520,6250,6250,6250,6250,0
|
|
20241024,154600,194982520,6250,6250,6250,6250,0
|
|
20241024,154500,194982520,6250,6250,6250,6250,0
|
|
20241024,154400,194982520,6250,6250,6250,6250,0
|
|
20241024,154300,194982520,6250,6250,6250,6250,0
|
|
20241024,154200,194982520,6250,6250,6250,6250,367
|
|
20241024,154100,194982520,6250,6250,6250,6250,0
|
|
20241024,154000,194982520,6250,6250,6250,6250,0
|
|
20241024,153900,194982520,6250,6250,6250,6250,0
|
|
20241024,153800,194982520,6250,6250,6250,6250,0
|
|
20241024,153700,194982520,6250,6250,6250,6250,0
|
|
20241024,153600,194982520,6250,6250,6250,6250,0
|
|
20241024,153500,194982520,6250,6250,6250,6250,0
|
|
20241024,153400,194982520,6250,6250,6250,6250,0
|
|
20241024,153300,194982520,6250,6250,6250,6250,0
|
|
20241024,153200,194982520,6250,6250,6250,6250,0
|
|
20241024,153100,194982520,6250,6250,6250,6250,0
|
|
20241024,153000,194982520,6250,6250,6250,6250,367
|
|
20241024,152900,192688770,6250,6250,6250,6250,0
|
|
20241024,152800,192688770,6250,6250,6250,6250,0
|
|
20241024,152700,192688770,6250,6250,6250,6250,0
|
|
20241024,152600,192688770,6250,6250,6250,6250,0
|
|
20241024,152500,192688770,6250,6250,6250,6250,0
|
|
20241024,152400,192688770,6250,6250,6250,6250,0
|
|
20241024,152300,192688770,6250,6250,6250,6250,0
|
|
20241024,152200,192688770,6250,6250,6250,6250,0
|
|
20241024,152100,192688770,6250,6250,6250,6250,0
|
|
20241024,152000,192688770,6250,6250,6250,6250,0
|
|
20241024,151900,192688770,6250,6180,6250,6180,1000
|
|
20241024,151800,186450670,6180,6180,6180,6180,0
|
|
20241024,151700,186450670,6180,6180,6180,6180,4
|
|
20241024,151600,186425950,6140,6140,6140,6140,0
|
|
20241024,151500,186425950,6140,6180,6180,6140,301
|
|
20241024,151400,184577770,6140,6140,6140,6140,0
|
|
20241024,151300,184577770,6140,6150,6150,6140,900
|
|
20241024,151200,179050770,6140,6140,6140,6140,0
|
|
20241024,151100,179050770,6140,6140,6140,6140,173
|
|
20241024,151000,177988550,6140,6140,6140,6140,0
|
|
20241024,150900,177988550,6140,6140,6140,6140,0
|
|
20241024,150800,177988550,6140,6150,6150,6140,396
|
|
20241024,150700,175556760,6180,6180,6180,6180,1
|
|
20241024,150600,175550580,6150,6150,6150,6150,0
|
|
20241024,150500,175550580,6150,6150,6150,6150,0
|
|
20241024,150400,175550580,6150,6150,6150,6150,0
|
|
20241024,150300,175550580,6150,6150,6150,6150,400
|
|
20241024,150200,173090580,6140,6140,6140,6140,0
|
|
20241024,150100,173090580,6140,6140,6140,6140,100
|
|
20241024,150000,172476580,6140,6140,6140,6140,8
|
|
20241024,145900,172427460,6150,6150,6150,6150,1
|
|
20241024,145800,172421310,6150,6150,6150,6150,1
|
|
20241024,145700,172415160,6140,6140,6140,6140,294
|
|
20241024,145600,170610000,6140,6140,6140,6140,0
|
|
20241024,145500,170610000,6140,6140,6140,6140,267
|
|
20241024,145400,168970620,6150,6150,6150,6150,0
|
|
20241024,145300,168970620,6150,6150,6150,6150,198
|
|
20241024,145200,167752920,6150,6150,6150,6150,0
|
|
20241024,145100,167752920,6150,6150,6150,6150,1
|
|
20241024,145000,167746770,6180,6180,6180,6180,0
|
|
20241024,144900,167746770,6180,6180,6180,6180,0
|
|
20241024,144800,167746770,6180,6180,6180,6180,0
|
|
20241024,144700,167746770,6180,6180,6180,6180,0
|
|
20241024,144600,167746770,6180,6180,6180,6180,0
|
|
20241024,144500,167746770,6180,6180,6180,6180,0
|
|
20241024,144400,167746770,6180,6180,6180,6180,0
|
|
20241024,144300,167746770,6180,6180,6180,6180,0
|
|
20241024,144200,167746770,6180,6180,6180,6180,0
|
|
20241024,144100,167746770,6180,6180,6180,6180,0
|
|
20241024,144000,167746770,6180,6180,6180,6180,0
|
|
20241024,143900,167746770,6180,6180,6180,6180,0
|
|
20241024,143800,167746770,6180,6180,6180,6180,0
|
|
20241024,143700,167746770,6180,6180,6180,6180,0
|
|
20241024,143600,167746770,6180,6180,6180,6180,0
|
|
20241024,143500,167746770,6180,6180,6180,6180,0
|
|
20241024,143400,167746770,6180,6180,6180,6180,0
|
|
20241024,143300,167746770,6180,6180,6180,6180,0
|
|
20241024,143200,167746770,6180,6180,6180,6180,0
|
|
20241024,143100,167746770,6180,6180,6180,6180,0
|
|
20241024,143000,167746770,6180,6180,6180,6180,0
|
|
20241024,142900,167746770,6180,6180,6180,6180,0
|
|
20241024,142800,167746770,6180,6180,6180,6180,0
|
|
20241024,142700,167746770,6180,6180,6180,6180,0
|
|
20241024,142600,167746770,6180,6180,6180,6180,0
|
|
20241024,142500,167746770,6180,6180,6180,6180,0
|
|
20241024,142400,167746770,6180,6180,6180,6180,0
|
|
20241024,142300,167746770,6180,6180,6180,6180,1
|
|
20241024,142200,167740590,6150,6140,6150,6140,1453
|
|
20241024,142100,158808090,6140,6140,6140,6140,0
|
|
20241024,142000,158808090,6140,6140,6140,6140,0
|
|
20241024,141900,158808090,6140,6140,6140,6140,0
|
|
20241024,141800,158808090,6140,6140,6140,6140,0
|
|
20241024,141700,158808090,6140,6150,6150,6140,1115
|
|
20241024,141600,151951290,6150,6150,6150,6150,0
|
|
20241024,141500,151951290,6150,6150,6150,6150,0
|
|
20241024,141400,151951290,6150,6150,6150,6150,0
|
|
20241024,141300,151951290,6150,6150,6150,6150,0
|
|
20241024,141200,151951290,6150,6150,6150,6150,0
|
|
20241024,141100,151951290,6150,6150,6150,6150,18
|
|
20241024,141000,151840590,6180,6180,6180,6180,1
|
|
20241024,140900,151834410,6180,6180,6180,6180,1
|
|
20241024,140800,151828230,6150,6150,6150,6150,0
|
|
20241024,140700,151828230,6150,6150,6150,6150,0
|
|
20241024,140600,151828230,6150,6180,6180,6150,2
|
|
20241024,140500,151815900,6180,6180,6180,6180,0
|
|
20241024,140400,151815900,6180,6180,6180,6180,0
|
|
20241024,140300,151815900,6180,6180,6180,6180,1
|
|
20241024,140200,151809720,6180,6180,6180,6180,0
|
|
20241024,140100,151809720,6180,6180,6180,6180,1
|
|
20241024,140000,151803540,6150,6150,6150,6150,787
|
|
20241024,135900,146963490,6140,6140,6140,6140,0
|
|
20241024,135800,146963490,6140,6140,6140,6140,0
|
|
20241024,135700,146963490,6140,6140,6140,6140,200
|
|
20241024,135600,145735490,6140,6140,6140,6140,0
|
|
20241024,135500,145735490,6140,6140,6140,6140,0
|
|
20241024,135400,145735490,6140,6140,6140,6140,55
|
|
20241024,135300,145397790,6150,6150,6150,6150,20
|
|
20241024,135200,145274790,6150,6170,6170,6150,2782
|
|
20241024,135100,128143600,6180,6180,6180,6180,0
|
|
20241024,135000,128143600,6180,6180,6180,6180,0
|
|
20241024,134900,128143600,6180,6180,6180,6180,0
|
|
20241024,134800,128143600,6180,6180,6180,6180,0
|
|
20241024,134700,128143600,6180,6180,6180,6180,0
|
|
20241024,134600,128143600,6180,6180,6180,6180,580
|
|
20241024,134500,124559200,6180,6180,6180,6180,0
|
|
20241024,134400,124559200,6180,6180,6180,6180,50
|
|
20241024,134300,124250200,6180,6180,6180,6180,0
|
|
20241024,134200,124250200,6180,6180,6180,6180,0
|
|
20241024,134100,124250200,6180,6180,6180,6180,0
|
|
20241024,134000,124250200,6180,6180,6180,6180,0
|
|
20241024,133900,124250200,6180,6180,6180,6180,0
|
|
20241024,133800,124250200,6180,6180,6180,6180,191
|
|
20241024,133700,123069820,6190,6190,6190,6190,0
|
|
20241024,133600,123069820,6190,6190,6190,6190,0
|
|
20241024,133500,123069820,6190,6190,6190,6190,604
|
|
20241024,133400,119331060,6220,6220,6220,6220,0
|
|
20241024,133300,119331060,6220,6220,6220,6220,0
|
|
20241024,133200,119331060,6220,6220,6220,6220,0
|
|
20241024,133100,119331060,6220,6220,6220,6220,0
|
|
20241024,133000,119331060,6220,6220,6220,6220,1
|
|
20241024,132900,119324840,6180,6180,6180,6180,0
|
|
20241024,132800,119324840,6180,6180,6180,6180,0
|
|
20241024,132700,119324840,6180,6180,6180,6180,0
|
|
20241024,132600,119324840,6180,6180,6180,6180,0
|
|
20241024,132500,119324840,6180,6180,6180,6180,0
|
|
20241024,132400,119324840,6180,6180,6180,6180,0
|
|
20241024,132300,119324840,6180,6180,6180,6180,0
|
|
20241024,132200,119324840,6180,6180,6180,6180,0
|
|
20241024,132100,119324840,6180,6180,6180,6180,0
|
|
20241024,132000,119324840,6180,6180,6180,6180,0
|
|
20241024,131900,119324840,6180,6180,6180,6180,0
|
|
20241024,131800,119324840,6180,6180,6180,6180,0
|
|
20241024,131700,119324840,6180,6180,6180,6180,0
|
|
20241024,131600,119324840,6180,6180,6180,6180,501
|
|
20241024,131500,116228660,6220,6220,6220,6220,1
|
|
20241024,131400,116222440,6220,6220,6220,6220,0
|
|
20241024,131300,116222440,6220,6220,6220,6220,0
|
|
20241024,131200,116222440,6220,6220,6220,6220,0
|
|
20241024,131100,116222440,6220,6220,6220,6220,0
|
|
20241024,131000,116222440,6220,6220,6220,6220,0
|
|
20241024,130900,116222440,6220,6220,6220,6220,0
|
|
20241024,130800,116222440,6220,6220,6220,6220,200
|
|
20241024,130700,114978440,6220,6220,6220,6220,0
|
|
20241024,130600,114978440,6220,6220,6220,6220,0
|
|
20241024,130500,114978440,6220,6220,6220,6220,0
|
|
20241024,130400,114978440,6220,6220,6220,6220,0
|
|
20241024,130300,114978440,6220,6220,6220,6220,0
|
|
20241024,130200,114978440,6220,6220,6220,6220,0
|
|
20241024,130100,114978440,6220,6220,6220,6220,0
|
|
20241024,130000,114978440,6220,6220,6220,6220,1
|
|
20241024,125900,114972220,6170,6170,6170,6170,1
|
|
20241024,125800,114966050,6220,6220,6220,6220,0
|
|
20241024,125700,114966050,6220,6220,6220,6220,1
|
|
20241024,125600,114959830,6220,6220,6220,6220,6
|
|
20241024,125500,114922510,6220,6210,6220,6210,316
|
|
20241024,125400,112959670,6260,6260,6260,6260,0
|
|
20241024,125300,112959670,6260,6260,6260,6260,0
|
|
20241024,125200,112959670,6260,6160,6260,6160,2000
|
|
20241024,125100,100554800,6190,6190,6190,6190,0
|
|
20241024,125000,100554800,6190,6160,6190,6110,1741
|
|
20241024,124900,89878950,6160,6170,6170,6160,500
|
|
20241024,124800,86798490,6170,6170,6170,6170,0
|
|
20241024,124700,86798490,6170,6170,6170,6170,0
|
|
20241024,124600,86798490,6170,6170,6170,6170,0
|
|
20241024,124500,86798490,6170,6170,6170,6170,422
|
|
20241024,124400,84194750,6190,6190,6190,6190,30
|
|
20241024,124300,84009050,6190,6190,6190,6190,1
|
|
20241024,124200,84002860,6190,6190,6190,6190,29
|
|
20241024,124100,83823350,6190,6190,6190,6190,3
|
|
20241024,124000,83804780,6190,6190,6190,6190,0
|
|
20241024,123900,83804780,6190,6190,6190,6190,10
|
|
20241024,123800,83742880,6190,6190,6190,6190,0
|
|
20241024,123700,83742880,6190,6190,6190,6190,1
|
|
20241024,123600,83736690,6150,6150,6150,6150,0
|
|
20241024,123500,83736690,6150,6150,6150,6150,0
|
|
20241024,123400,83736690,6150,6150,6160,6150,1059
|
|
20241024,123300,77223800,6150,6180,6180,6150,1001
|
|
20241024,123200,71053970,6190,6190,6190,6190,0
|
|
20241024,123100,71053970,6190,6190,6190,6190,0
|
|
20241024,123000,71053970,6190,6210,6210,6190,165
|
|
20241024,122900,70032020,6210,6210,6210,6210,0
|
|
20241024,122800,70032020,6210,6210,6210,6210,10
|
|
20241024,122700,69969920,6190,6190,6190,6190,0
|
|
20241024,122600,69969920,6190,6190,6190,6190,0
|
|
20241024,122500,69969920,6190,6210,6210,6190,223
|
|
20241024,122400,68589190,6210,6210,6210,6210,18
|
|
20241024,122300,68477410,6210,6210,6210,6210,0
|
|
20241024,122200,68477410,6210,6210,6210,6210,0
|
|
20241024,122100,68477410,6210,6220,6220,6210,294
|
|
20241024,122000,66650040,6200,6190,6200,6190,307
|
|
20241024,121900,64748480,6200,6250,6250,6140,3024
|
|
20241024,121800,46024180,6260,6260,6260,6260,0
|
|
20241024,121700,46024180,6260,6260,6260,6260,50
|
|
20241024,121600,45711180,6260,6260,6260,6260,15
|
|
20241024,121500,45617280,6250,6250,6250,6250,0
|
|
20241024,121400,45617280,6250,6260,6260,6250,532
|
|
20241024,121300,42291960,6260,6310,6310,6260,993
|
|
20241024,121200,36050180,6310,6310,6310,6310,0
|
|
20241024,121100,36050180,6310,6310,6310,6310,0
|
|
20241024,121000,36050180,6310,6310,6310,6310,0
|
|
20241024,120900,36050180,6310,6310,6310,6310,0
|
|
20241024,120800,36050180,6310,6310,6310,6310,0
|
|
20241024,120700,36050180,6310,6310,6310,6310,0
|
|
20241024,120600,36050180,6310,6310,6310,6310,0
|
|
20241024,120500,36050180,6310,6310,6310,6310,0
|
|
20241024,120400,36050180,6310,6310,6310,6310,0
|
|
20241024,120300,36050180,6310,6310,6310,6310,0
|
|
20241024,120200,36050180,6310,6310,6310,6310,0
|
|
20241024,120100,36050180,6310,6310,6310,6310,0
|
|
20241024,120000,36050180,6310,6310,6310,6310,25
|
|
20241024,115900,35892430,6310,6310,6310,6310,525
|
|
20241024,115800,32579680,6340,6340,6340,6340,0
|
|
20241024,115700,32579680,6340,6340,6340,6340,0
|
|
20241024,115600,32579680,6340,6340,6340,6340,0
|
|
20241024,115500,32579680,6340,6340,6340,6340,0
|
|
20241024,115400,32579680,6340,6340,6340,6340,0
|
|
20241024,115300,32579680,6340,6340,6340,6340,0
|
|
20241024,115200,32579680,6340,6340,6340,6340,0
|
|
20241024,115100,32579680,6340,6340,6340,6340,0
|
|
20241024,115000,32579680,6340,6340,6340,6340,0
|
|
20241024,114900,32579680,6340,6340,6340,6340,0
|
|
20241024,114800,32579680,6340,6340,6340,6340,0
|
|
20241024,114700,32579680,6340,6340,6340,6340,0
|
|
20241024,114600,32579680,6340,6340,6340,6340,0
|
|
20241024,114500,32579680,6340,6340,6340,6340,15
|
|
20241024,114400,32484580,6340,6340,6340,6340,0
|
|
20241024,114300,32484580,6340,6340,6340,6340,0
|
|
20241024,114200,32484580,6340,6340,6340,6340,0
|
|
20241024,114100,32484580,6340,6340,6340,6340,43
|
|
20241024,114000,32211960,6330,6330,6330,6330,0
|
|
20241024,113900,32211960,6330,6330,6330,6330,0
|
|
20241024,113800,32211960,6330,6330,6330,6330,7
|
|
20241024,113700,32167650,6310,6310,6310,6310,0
|
|
20241024,113600,32167650,6310,6310,6310,6310,0
|
|
20241024,113500,32167650,6310,6310,6310,6310,0
|
|
20241024,113400,32167650,6310,6310,6310,6310,0
|
|
20241024,113300,32167650,6310,6310,6310,6310,0
|
|
20241024,113200,32167650,6310,6310,6310,6310,0
|
|
20241024,113100,32167650,6310,6310,6310,6310,500
|
|
20241024,113000,29012650,6330,6330,6330,6330,0
|
|
20241024,112900,29012650,6330,6330,6330,6330,0
|
|
20241024,112800,29012650,6330,6330,6330,6330,0
|
|
20241024,112700,29012650,6330,6330,6330,6330,0
|
|
20241024,112600,29012650,6330,6330,6330,6330,0
|
|
20241024,112500,29012650,6330,6330,6330,6330,0
|
|
20241024,112400,29012650,6330,6330,6330,6330,50
|
|
20241024,112300,28696150,6350,6350,6350,6350,0
|
|
20241024,112200,28696150,6350,6350,6350,6350,0
|
|
20241024,112100,28696150,6350,6350,6350,6350,0
|
|
20241024,112000,28696150,6350,6350,6350,6350,0
|
|
20241024,111900,28696150,6350,6350,6350,6350,0
|
|
20241024,111800,28696150,6350,6350,6350,6350,0
|
|
20241024,111700,28696150,6350,6350,6350,6350,0
|
|
20241024,111600,28696150,6350,6350,6350,6350,0
|
|
20241024,111500,28696150,6350,6350,6350,6350,0
|
|
20241024,111400,28696150,6350,6350,6350,6350,0
|
|
20241024,111300,28696150,6350,6350,6350,6350,1
|
|
20241024,111200,28689800,6300,6300,6300,6300,0
|
|
20241024,111100,28689800,6300,6300,6300,6300,4
|
|
20241024,111000,28664600,6350,6350,6350,6350,0
|
|
20241024,110900,28664600,6350,6350,6350,6350,0
|
|
20241024,110800,28664600,6350,6350,6350,6350,0
|
|
20241024,110700,28664600,6350,6350,6350,6350,0
|
|
20241024,110600,28664600,6350,6350,6350,6350,0
|
|
20241024,110500,28664600,6350,6350,6350,6350,0
|
|
20241024,110400,28664600,6350,6350,6350,6350,0
|
|
20241024,110300,28664600,6350,6350,6350,6350,20
|
|
20241024,110200,28537600,6350,6350,6350,6350,0
|
|
20241024,110100,28537600,6350,6350,6350,6350,0
|
|
20241024,110000,28537600,6350,6350,6350,6350,24
|
|
20241024,105900,28385200,6350,6350,6350,6350,0
|
|
20241024,105800,28385200,6350,6350,6350,6350,10
|
|
20241024,105700,28321700,6350,6350,6350,6350,0
|
|
20241024,105600,28321700,6350,6350,6350,6350,11
|
|
20241024,105500,28251850,6350,6350,6350,6350,20
|
|
20241024,105400,28124850,6340,6340,6340,6340,0
|
|
20241024,105300,28124850,6340,6350,6350,6340,60
|
|
20241024,105200,27744350,6350,6350,6350,6350,9
|
|
20241024,105100,27687200,6350,6350,6350,6350,1
|
|
20241024,105000,27680850,6300,6370,6370,6300,501
|
|
20241024,104900,24524480,6380,6380,6380,6380,0
|
|
20241024,104800,24524480,6380,6380,6380,6380,0
|
|
20241024,104700,24524480,6380,6380,6380,6380,0
|
|
20241024,104600,24524480,6380,6380,6380,6380,0
|
|
20241024,104500,24524480,6380,6380,6380,6380,0
|
|
20241024,104400,24524480,6380,6380,6380,6380,0
|
|
20241024,104300,24524480,6380,6380,6380,6380,0
|
|
20241024,104200,24524480,6380,6380,6380,6380,0
|
|
20241024,104100,24524480,6380,6380,6380,6380,1
|
|
20241024,104000,24518100,6360,6360,6360,6360,0
|
|
20241024,103900,24518100,6360,6360,6360,6360,0
|
|
20241024,103800,24518100,6360,6360,6360,6360,0
|
|
20241024,103700,24518100,6360,6360,6360,6360,0
|
|
20241024,103600,24518100,6360,6290,6360,6290,1200
|
|
20241024,103500,16957810,6290,6290,6290,6290,0
|
|
20241024,103400,16957810,6290,6290,6290,6290,511
|
|
20241024,103300,13743620,6300,6300,6300,6300,0
|
|
20241024,103200,13743620,6300,6300,6300,6300,1
|
|
20241024,103100,13737320,6300,6300,6300,6300,0
|
|
20241024,103000,13737320,6300,6300,6300,6300,0
|
|
20241024,102900,13737320,6300,6300,6300,6300,1013
|
|
20241024,102800,7355420,6320,6320,6320,6320,0
|
|
20241024,102700,7355420,6320,6320,6320,6320,0
|
|
20241024,102600,7355420,6320,6320,6320,6320,0
|
|
20241024,102500,7355420,6320,6320,6320,6320,0
|
|
20241024,102400,7355420,6320,6320,6320,6320,0
|
|
20241024,102300,7355420,6320,6320,6320,6320,0
|
|
20241024,102200,7355420,6320,6320,6320,6320,0
|
|
20241024,102100,7355420,6320,6310,6320,6310,2
|
|
20241024,102000,7342790,6310,6310,6310,6310,0
|
|
20241024,101900,7342790,6310,6310,6310,6310,4
|
|
20241024,101800,7317550,6300,6300,6300,6300,0
|
|
20241024,101700,7317550,6300,6300,6300,6300,0
|
|
20241024,101600,7317550,6300,6300,6300,6300,0
|
|
20241024,101500,7317550,6300,6300,6300,6300,0
|
|
20241024,101400,7317550,6300,6300,6300,6300,0
|
|
20241024,101300,7317550,6300,6300,6300,6300,0
|
|
20241024,101200,7317550,6300,6300,6300,6300,0
|
|
20241024,101100,7317550,6300,6300,6300,6300,0
|
|
20241024,101000,7317550,6300,6300,6300,6300,0
|
|
20241024,100900,7317550,6300,6300,6300,6300,0
|
|
20241024,100800,7317550,6300,6300,6300,6300,201
|
|
20241024,100700,6051250,6310,6310,6310,6310,0
|
|
20241024,100600,6051250,6310,6310,6310,6310,15
|
|
20241024,100500,5956600,6310,6310,6310,6310,0
|
|
20241024,100400,5956600,6310,6310,6310,6310,0
|
|
20241024,100300,5956600,6310,6310,6310,6310,0
|
|
20241024,100200,5956600,6310,6310,6310,6310,2
|
|
20241024,100100,5943980,6310,6310,6310,6310,0
|
|
20241024,100000,5943980,6310,6310,6310,6310,0
|
|
20241024,095900,5943980,6310,6310,6310,6310,0
|
|
20241024,095800,5943980,6310,6310,6310,6310,0
|
|
20241024,095700,5943980,6310,6310,6310,6310,0
|
|
20241024,095600,5943980,6310,6310,6310,6310,0
|
|
20241024,095500,5943980,6310,6310,6310,6310,0
|
|
20241024,095400,5943980,6310,6310,6310,6310,0
|
|
20241024,095300,5943980,6310,6310,6310,6310,0
|
|
20241024,095200,5943980,6310,6310,6310,6310,0
|
|
20241024,095100,5943980,6310,6310,6310,6310,0
|
|
20241024,095000,5943980,6310,6310,6310,6310,0
|
|
20241024,094900,5943980,6310,6310,6310,6310,0
|
|
20241024,094800,5943980,6310,6310,6310,6310,0
|
|
20241024,094700,5943980,6310,6310,6310,6310,0
|
|
20241024,094600,5943980,6310,6310,6310,6310,0
|
|
20241024,094500,5943980,6310,6310,6310,6310,0
|
|
20241024,094400,5943980,6310,6310,6310,6310,3
|
|
20241024,094300,5925050,6310,6310,6310,6310,0
|
|
20241024,094200,5925050,6310,6310,6310,6310,0
|
|
20241024,094100,5925050,6310,6310,6310,6310,8
|
|
20241024,094000,5874570,6320,6320,6320,6320,0
|
|
20241024,093900,5874570,6320,6320,6320,6320,0
|
|
20241024,093800,5874570,6320,6320,6320,6320,0
|
|
20241024,093700,5874570,6320,6320,6320,6320,0
|
|
20241024,093600,5874570,6320,6320,6320,6320,5
|
|
20241024,093500,5842970,6320,6320,6320,6320,0
|
|
20241024,093400,5842970,6320,6320,6320,6320,0
|
|
20241024,093300,5842970,6320,6320,6320,6320,0
|
|
20241024,093200,5842970,6320,6320,6320,6320,0
|
|
20241024,093100,5842970,6320,6320,6320,6320,1
|
|
20241024,093000,5836650,6330,6330,6330,6330,0
|
|
20241024,092900,5836650,6330,6330,6330,6330,0
|
|
20241024,092800,5836650,6330,6330,6330,6330,0
|
|
20241024,092700,5836650,6330,6330,6330,6330,0
|
|
20241024,092600,5836650,6330,6330,6330,6330,100
|
|
20241024,092500,5203650,6330,6330,6330,6330,3
|
|
20241024,092400,5184660,6330,6330,6330,6330,0
|
|
20241024,092300,5184660,6330,6330,6330,6330,0
|
|
20241024,092200,5184660,6330,6330,6330,6330,0
|
|
20241024,092100,5184660,6330,6330,6330,6330,0
|
|
20241024,092000,5184660,6330,6330,6330,6330,0
|
|
20241024,091900,5184660,6330,6330,6330,6330,0
|
|
20241024,091800,5184660,6330,6330,6330,6330,1
|
|
20241024,091700,5178330,6260,6260,6260,6260,0
|
|
20241024,091600,5178330,6260,6290,6290,6260,56
|
|
20241024,091500,4827690,6300,6320,6320,6300,609
|
|
20241024,091400,989080,6340,6340,6340,6340,0
|
|
20241024,091300,989080,6340,6340,6340,6340,0
|
|
20241024,091200,989080,6340,6340,6340,6340,150
|
|
20241024,091100,38080,6340,6340,6340,6340,0
|
|
20241024,091000,38080,6340,6340,6340,6340,0
|
|
20241024,090900,38080,6340,6340,6340,6340,0
|
|
20241024,090800,38080,6340,6340,6340,6340,0
|
|
20241024,090700,38080,6340,6340,6340,6340,0
|
|
20241024,090600,38080,6340,6340,6340,6340,1
|
|
20241024,090500,31740,6340,6340,6340,6340,0
|
|
20241024,090400,31740,6340,6340,6340,6340,0
|
|
20241024,090300,31740,6340,6340,6340,6340,0
|
|
20241024,090200,31740,6340,6340,6340,6340,0
|
|
20241024,090100,31740,6340,6340,6340,6340,0
|
|
20241024,090000,31740,6340,6350,6350,6340,5
|