678 lines
31 KiB
CSV
678 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241030,201500,61394340,6270,6270,6270,6270,177
|
|
20241030,201400,61394340,6270,6270,6270,6270,0
|
|
20241030,201300,61394340,6270,6270,6270,6270,0
|
|
20241030,201200,61394340,6270,6270,6270,6270,0
|
|
20241030,201100,61394340,6270,6270,6270,6270,0
|
|
20241030,201000,61394340,6270,6270,6270,6270,0
|
|
20241030,200900,61394340,6270,6270,6270,6270,0
|
|
20241030,200800,61394340,6270,6270,6270,6270,0
|
|
20241030,200700,61394340,6270,6270,6270,6270,0
|
|
20241030,200600,61394340,6270,6270,6270,6270,0
|
|
20241030,200500,61394340,6270,6270,6270,6270,0
|
|
20241030,200400,61394340,6270,6270,6270,6270,0
|
|
20241030,200300,61394340,6270,6270,6270,6270,0
|
|
20241030,200200,61394340,6270,6270,6270,6270,0
|
|
20241030,200100,61394340,6270,6270,6270,6270,0
|
|
20241030,200000,61394340,6270,6270,6270,6270,0
|
|
20241030,195900,61394340,6270,6270,6270,6270,0
|
|
20241030,195800,61394340,6270,6270,6270,6270,0
|
|
20241030,195700,61394340,6270,6270,6270,6270,0
|
|
20241030,195600,61394340,6270,6270,6270,6270,0
|
|
20241030,195500,61394340,6270,6270,6270,6270,0
|
|
20241030,195400,61394340,6270,6270,6270,6270,0
|
|
20241030,195300,61394340,6270,6270,6270,6270,0
|
|
20241030,195200,61394340,6270,6270,6270,6270,0
|
|
20241030,195100,61394340,6270,6270,6270,6270,0
|
|
20241030,195000,61394340,6270,6270,6270,6270,0
|
|
20241030,194900,61394340,6270,6270,6270,6270,0
|
|
20241030,194800,61394340,6270,6270,6270,6270,0
|
|
20241030,194700,61394340,6270,6270,6270,6270,0
|
|
20241030,194600,61394340,6270,6270,6270,6270,0
|
|
20241030,194500,61394340,6270,6270,6270,6270,177
|
|
20241030,194400,61394340,6270,6270,6270,6270,0
|
|
20241030,194300,61394340,6270,6270,6270,6270,0
|
|
20241030,194200,61394340,6270,6270,6270,6270,0
|
|
20241030,194100,61394340,6270,6270,6270,6270,0
|
|
20241030,194000,61394340,6270,6270,6270,6270,0
|
|
20241030,193900,61394340,6270,6270,6270,6270,0
|
|
20241030,193800,61394340,6270,6270,6270,6270,0
|
|
20241030,193700,61394340,6270,6270,6270,6270,0
|
|
20241030,193600,61394340,6270,6270,6270,6270,0
|
|
20241030,193500,61394340,6270,6270,6270,6270,0
|
|
20241030,193400,61394340,6270,6270,6270,6270,0
|
|
20241030,193300,61394340,6270,6270,6270,6270,0
|
|
20241030,193200,61394340,6270,6270,6270,6270,0
|
|
20241030,193100,61394340,6270,6270,6270,6270,0
|
|
20241030,193000,61394340,6270,6270,6270,6270,0
|
|
20241030,192900,61394340,6270,6270,6270,6270,0
|
|
20241030,192800,61394340,6270,6270,6270,6270,0
|
|
20241030,192700,61394340,6270,6270,6270,6270,0
|
|
20241030,192600,61394340,6270,6270,6270,6270,0
|
|
20241030,192500,61394340,6270,6270,6270,6270,0
|
|
20241030,192400,61394340,6270,6270,6270,6270,0
|
|
20241030,192300,61394340,6270,6270,6270,6270,0
|
|
20241030,192200,61394340,6270,6270,6270,6270,0
|
|
20241030,192100,61394340,6270,6270,6270,6270,0
|
|
20241030,192000,61394340,6270,6270,6270,6270,0
|
|
20241030,191900,61394340,6270,6270,6270,6270,0
|
|
20241030,191800,61394340,6270,6270,6270,6270,0
|
|
20241030,191700,61394340,6270,6270,6270,6270,0
|
|
20241030,191600,61394340,6270,6270,6270,6270,0
|
|
20241030,191500,61394340,6270,6270,6270,6270,177
|
|
20241030,191400,61394340,6270,6270,6270,6270,0
|
|
20241030,191300,61394340,6270,6270,6270,6270,0
|
|
20241030,191200,61394340,6270,6270,6270,6270,0
|
|
20241030,191100,61394340,6270,6270,6270,6270,0
|
|
20241030,191000,61394340,6270,6270,6270,6270,0
|
|
20241030,190900,61394340,6270,6270,6270,6270,0
|
|
20241030,190800,61394340,6270,6270,6270,6270,0
|
|
20241030,190700,61394340,6270,6270,6270,6270,0
|
|
20241030,190600,61394340,6270,6270,6270,6270,0
|
|
20241030,190500,61394340,6270,6270,6270,6270,0
|
|
20241030,190400,61394340,6270,6270,6270,6270,0
|
|
20241030,190300,61394340,6270,6270,6270,6270,0
|
|
20241030,190200,61394340,6270,6270,6270,6270,0
|
|
20241030,190100,61394340,6270,6270,6270,6270,0
|
|
20241030,190000,61394340,6270,6270,6270,6270,0
|
|
20241030,185900,61394340,6270,6270,6270,6270,0
|
|
20241030,185800,61394340,6270,6270,6270,6270,0
|
|
20241030,185700,61394340,6270,6270,6270,6270,0
|
|
20241030,185600,61394340,6270,6270,6270,6270,0
|
|
20241030,185500,61394340,6270,6270,6270,6270,0
|
|
20241030,185400,61394340,6270,6270,6270,6270,0
|
|
20241030,185300,61394340,6270,6270,6270,6270,0
|
|
20241030,185200,61394340,6270,6270,6270,6270,0
|
|
20241030,185100,61394340,6270,6270,6270,6270,0
|
|
20241030,185000,61394340,6270,6270,6270,6270,0
|
|
20241030,184900,61394340,6270,6270,6270,6270,0
|
|
20241030,184800,61394340,6270,6270,6270,6270,0
|
|
20241030,184700,61394340,6270,6270,6270,6270,0
|
|
20241030,184600,61394340,6270,6270,6270,6270,0
|
|
20241030,184500,61394340,6270,6270,6270,6270,177
|
|
20241030,184400,61394340,6270,6270,6270,6270,0
|
|
20241030,184300,61394340,6270,6270,6270,6270,0
|
|
20241030,184200,61394340,6270,6270,6270,6270,0
|
|
20241030,184100,61394340,6270,6270,6270,6270,0
|
|
20241030,184000,61394340,6270,6270,6270,6270,0
|
|
20241030,183900,61394340,6270,6270,6270,6270,0
|
|
20241030,183800,61394340,6270,6270,6270,6270,0
|
|
20241030,183700,61394340,6270,6270,6270,6270,0
|
|
20241030,183600,61394340,6270,6270,6270,6270,0
|
|
20241030,183500,61394340,6270,6270,6270,6270,0
|
|
20241030,183400,61394340,6270,6270,6270,6270,0
|
|
20241030,183300,61394340,6270,6270,6270,6270,0
|
|
20241030,183200,61394340,6270,6270,6270,6270,0
|
|
20241030,183100,61394340,6270,6270,6270,6270,0
|
|
20241030,183000,61394340,6270,6270,6270,6270,0
|
|
20241030,182900,61394340,6270,6270,6270,6270,0
|
|
20241030,182800,61394340,6270,6270,6270,6270,0
|
|
20241030,182700,61394340,6270,6270,6270,6270,0
|
|
20241030,182600,61394340,6270,6270,6270,6270,0
|
|
20241030,182500,61394340,6270,6270,6270,6270,0
|
|
20241030,182400,61394340,6270,6270,6270,6270,0
|
|
20241030,182300,61394340,6270,6270,6270,6270,0
|
|
20241030,182200,61394340,6270,6270,6270,6270,0
|
|
20241030,182100,61394340,6270,6270,6270,6270,0
|
|
20241030,182000,61394340,6270,6270,6270,6270,0
|
|
20241030,181900,61394340,6270,6270,6270,6270,0
|
|
20241030,181800,61394340,6270,6270,6270,6270,0
|
|
20241030,181700,61394340,6270,6270,6270,6270,0
|
|
20241030,181600,61394340,6270,6270,6270,6270,0
|
|
20241030,181500,61394340,6270,6270,6270,6270,177
|
|
20241030,181400,61394340,6270,6270,6270,6270,0
|
|
20241030,181300,61394340,6270,6270,6270,6270,0
|
|
20241030,181200,61394340,6270,6270,6270,6270,0
|
|
20241030,181100,61394340,6270,6270,6270,6270,0
|
|
20241030,181000,61394340,6270,6270,6270,6270,0
|
|
20241030,180900,61394340,6270,6270,6270,6270,0
|
|
20241030,180800,61394340,6270,6270,6270,6270,0
|
|
20241030,180700,61394340,6270,6270,6270,6270,0
|
|
20241030,180600,61394340,6270,6270,6270,6270,0
|
|
20241030,180500,61394340,6270,6270,6270,6270,0
|
|
20241030,180400,61394340,6270,6270,6270,6270,0
|
|
20241030,180300,61394340,6270,6270,6270,6270,0
|
|
20241030,180200,61394340,6270,6270,6270,6270,0
|
|
20241030,180100,61394340,6270,6270,6270,6270,0
|
|
20241030,180000,61394340,6270,6270,6270,6270,0
|
|
20241030,175900,61394340,6270,6270,6270,6270,0
|
|
20241030,175800,61394340,6270,6270,6270,6270,0
|
|
20241030,175700,61394340,6270,6270,6270,6270,0
|
|
20241030,175600,61394340,6270,6270,6270,6270,0
|
|
20241030,175500,61394340,6270,6270,6270,6270,0
|
|
20241030,175400,61394340,6270,6270,6270,6270,0
|
|
20241030,175300,61394340,6270,6270,6270,6270,0
|
|
20241030,175200,61394340,6270,6270,6270,6270,0
|
|
20241030,175100,61394340,6270,6270,6270,6270,0
|
|
20241030,175000,61394340,6270,6270,6270,6270,0
|
|
20241030,174900,61394340,6270,6270,6270,6270,0
|
|
20241030,174800,61394340,6270,6270,6270,6270,0
|
|
20241030,174700,61394340,6270,6270,6270,6270,0
|
|
20241030,174600,61394340,6270,6270,6270,6270,0
|
|
20241030,174500,61394340,6270,6270,6270,6270,177
|
|
20241030,174400,61394340,6270,6270,6270,6270,0
|
|
20241030,174300,61394340,6270,6270,6270,6270,0
|
|
20241030,174200,61394340,6270,6270,6270,6270,0
|
|
20241030,174100,61394340,6270,6270,6270,6270,0
|
|
20241030,174000,61394340,6270,6270,6270,6270,0
|
|
20241030,173900,61394340,6270,6270,6270,6270,0
|
|
20241030,173800,61394340,6270,6270,6270,6270,0
|
|
20241030,173700,61394340,6270,6270,6270,6270,0
|
|
20241030,173600,61394340,6270,6270,6270,6270,0
|
|
20241030,173500,61394340,6270,6270,6270,6270,0
|
|
20241030,173400,61394340,6270,6270,6270,6270,0
|
|
20241030,173300,61394340,6270,6270,6270,6270,0
|
|
20241030,173200,61394340,6270,6270,6270,6270,0
|
|
20241030,173100,61394340,6270,6270,6270,6270,0
|
|
20241030,173000,61394340,6270,6270,6270,6270,0
|
|
20241030,172900,61394340,6270,6270,6270,6270,0
|
|
20241030,172800,61394340,6270,6270,6270,6270,0
|
|
20241030,172700,61394340,6270,6270,6270,6270,0
|
|
20241030,172600,61394340,6270,6270,6270,6270,0
|
|
20241030,172500,61394340,6270,6270,6270,6270,0
|
|
20241030,172400,61394340,6270,6270,6270,6270,0
|
|
20241030,172300,61394340,6270,6270,6270,6270,0
|
|
20241030,172200,61394340,6270,6270,6270,6270,0
|
|
20241030,172100,61394340,6270,6270,6270,6270,0
|
|
20241030,172000,61394340,6270,6270,6270,6270,0
|
|
20241030,171900,61394340,6270,6270,6270,6270,0
|
|
20241030,171800,61394340,6270,6270,6270,6270,0
|
|
20241030,171700,61394340,6270,6270,6270,6270,0
|
|
20241030,171600,61394340,6270,6270,6270,6270,0
|
|
20241030,171500,61394340,6270,6270,6270,6270,177
|
|
20241030,171400,61394340,6270,6270,6270,6270,0
|
|
20241030,171300,61394340,6270,6270,6270,6270,0
|
|
20241030,171200,61394340,6270,6270,6270,6270,0
|
|
20241030,171100,61394340,6270,6270,6270,6270,0
|
|
20241030,171000,61394340,6270,6270,6270,6270,0
|
|
20241030,170900,61394340,6270,6270,6270,6270,0
|
|
20241030,170800,61394340,6270,6270,6270,6270,0
|
|
20241030,170700,61394340,6270,6270,6270,6270,0
|
|
20241030,170600,61394340,6270,6270,6270,6270,0
|
|
20241030,170500,61394340,6270,6270,6270,6270,0
|
|
20241030,170400,61394340,6270,6270,6270,6270,0
|
|
20241030,170300,61394340,6270,6270,6270,6270,0
|
|
20241030,170200,61394340,6270,6270,6270,6270,0
|
|
20241030,170100,61394340,6270,6270,6270,6270,0
|
|
20241030,170000,61394340,6270,6270,6270,6270,0
|
|
20241030,165900,61394340,6270,6270,6270,6270,0
|
|
20241030,165800,61394340,6270,6270,6270,6270,0
|
|
20241030,165700,61394340,6270,6270,6270,6270,0
|
|
20241030,165600,61394340,6270,6270,6270,6270,0
|
|
20241030,165500,61394340,6270,6270,6270,6270,0
|
|
20241030,165400,61394340,6270,6270,6270,6270,0
|
|
20241030,165300,61394340,6270,6270,6270,6270,0
|
|
20241030,165200,61394340,6270,6270,6270,6270,0
|
|
20241030,165100,61394340,6270,6270,6270,6270,0
|
|
20241030,165000,61394340,6270,6270,6270,6270,0
|
|
20241030,164900,61394340,6270,6270,6270,6270,0
|
|
20241030,164800,61394340,6270,6270,6270,6270,0
|
|
20241030,164700,61394340,6270,6270,6270,6270,0
|
|
20241030,164600,61394340,6270,6270,6270,6270,0
|
|
20241030,164500,61394340,6270,6270,6270,6270,177
|
|
20241030,164400,61394340,6270,6270,6270,6270,0
|
|
20241030,164300,61394340,6270,6270,6270,6270,0
|
|
20241030,164200,61394340,6270,6270,6270,6270,0
|
|
20241030,164100,61394340,6270,6270,6270,6270,0
|
|
20241030,164000,61394340,6270,6270,6270,6270,0
|
|
20241030,163900,61394340,6270,6270,6270,6270,0
|
|
20241030,163800,61394340,6270,6270,6270,6270,0
|
|
20241030,163700,61394340,6270,6270,6270,6270,0
|
|
20241030,163600,61394340,6270,6270,6270,6270,0
|
|
20241030,163500,61394340,6270,6270,6270,6270,0
|
|
20241030,163400,61394340,6270,6270,6270,6270,0
|
|
20241030,163300,61394340,6270,6270,6270,6270,0
|
|
20241030,163200,61394340,6270,6270,6270,6270,0
|
|
20241030,163100,61394340,6270,6270,6270,6270,0
|
|
20241030,163000,61394340,6270,6270,6270,6270,0
|
|
20241030,162900,61394340,6270,6270,6270,6270,0
|
|
20241030,162800,61394340,6270,6270,6270,6270,0
|
|
20241030,162700,61394340,6270,6270,6270,6270,0
|
|
20241030,162600,61394340,6270,6270,6270,6270,0
|
|
20241030,162500,61394340,6270,6270,6270,6270,0
|
|
20241030,162400,61394340,6270,6270,6270,6270,0
|
|
20241030,162300,61394340,6270,6270,6270,6270,0
|
|
20241030,162200,61394340,6270,6270,6270,6270,0
|
|
20241030,162100,61394340,6270,6270,6270,6270,0
|
|
20241030,162000,61394340,6270,6270,6270,6270,0
|
|
20241030,161900,61394340,6270,6270,6270,6270,0
|
|
20241030,161800,61394340,6270,6270,6270,6270,0
|
|
20241030,161700,61394340,6270,6270,6270,6270,0
|
|
20241030,161600,61394340,6270,6270,6270,6270,0
|
|
20241030,161500,61394340,6270,6270,6270,6270,177
|
|
20241030,161400,61394340,6270,6270,6270,6270,0
|
|
20241030,161300,61394340,6270,6270,6270,6270,0
|
|
20241030,161200,61394340,6270,6270,6270,6270,0
|
|
20241030,161100,61394340,6270,6270,6270,6270,0
|
|
20241030,161000,61394340,6270,6270,6270,6270,0
|
|
20241030,160900,61394340,6270,6270,6270,6270,0
|
|
20241030,160800,61394340,6270,6270,6270,6270,0
|
|
20241030,160700,61394340,6270,6270,6270,6270,0
|
|
20241030,160600,61394340,6270,6270,6270,6270,0
|
|
20241030,160500,61394340,6270,6270,6270,6270,0
|
|
20241030,160400,61394340,6270,6270,6270,6270,0
|
|
20241030,160300,61394340,6270,6270,6270,6270,0
|
|
20241030,160200,61394340,6270,6270,6270,6270,0
|
|
20241030,160100,61394340,6270,6270,6270,6270,0
|
|
20241030,160000,61394340,6270,6270,6270,6270,0
|
|
20241030,155900,61394340,6270,6270,6270,6270,0
|
|
20241030,155800,61394340,6270,6270,6270,6270,0
|
|
20241030,155700,61394340,6270,6270,6270,6270,0
|
|
20241030,155600,61394340,6270,6270,6270,6270,0
|
|
20241030,155500,61394340,6270,6270,6270,6270,0
|
|
20241030,155400,61394340,6270,6270,6270,6270,0
|
|
20241030,155300,61394340,6270,6270,6270,6270,0
|
|
20241030,155200,61394340,6270,6270,6270,6270,0
|
|
20241030,155100,61394340,6270,6270,6270,6270,0
|
|
20241030,155000,61394340,6270,6270,6270,6270,0
|
|
20241030,154900,61394340,6270,6270,6270,6270,0
|
|
20241030,154800,61394340,6270,6270,6270,6270,0
|
|
20241030,154700,61394340,6270,6270,6270,6270,0
|
|
20241030,154600,61394340,6270,6270,6270,6270,0
|
|
20241030,154500,61394340,6270,6270,6270,6270,177
|
|
20241030,154400,61394340,6270,6270,6270,6270,0
|
|
20241030,154300,61394340,6270,6270,6270,6270,0
|
|
20241030,154200,61394340,6270,6270,6270,6270,0
|
|
20241030,154100,61394340,6270,6270,6270,6270,0
|
|
20241030,154000,61394340,6270,6270,6270,6270,0
|
|
20241030,153900,61394340,6270,6270,6270,6270,0
|
|
20241030,153800,61394340,6270,6270,6270,6270,0
|
|
20241030,153700,61394340,6270,6270,6270,6270,0
|
|
20241030,153600,61394340,6270,6270,6270,6270,0
|
|
20241030,153500,61394340,6270,6270,6270,6270,0
|
|
20241030,153400,61394340,6270,6270,6270,6270,0
|
|
20241030,153300,61394340,6270,6270,6270,6270,0
|
|
20241030,153200,61394340,6270,6270,6270,6270,0
|
|
20241030,153100,61394340,6270,6270,6270,6270,0
|
|
20241030,153000,61394340,6270,6270,6270,6270,177
|
|
20241030,152900,60284550,6210,6210,6210,6210,0
|
|
20241030,152800,60284550,6210,6210,6210,6210,0
|
|
20241030,152700,60284550,6210,6210,6210,6210,0
|
|
20241030,152600,60284550,6210,6210,6210,6210,0
|
|
20241030,152500,60284550,6210,6210,6210,6210,0
|
|
20241030,152400,60284550,6210,6210,6210,6210,0
|
|
20241030,152300,60284550,6210,6210,6210,6210,0
|
|
20241030,152200,60284550,6210,6210,6210,6210,0
|
|
20241030,152100,60284550,6210,6210,6210,6210,0
|
|
20241030,152000,60284550,6210,6210,6210,6210,0
|
|
20241030,151900,60284550,6210,6210,6210,6210,1
|
|
20241030,151800,60278340,6190,6190,6190,6190,0
|
|
20241030,151700,60278340,6190,6190,6190,6190,0
|
|
20241030,151600,60278340,6190,6190,6190,6190,8
|
|
20241030,151500,60228820,6180,6180,6180,6180,0
|
|
20241030,151400,60228820,6180,6180,6180,6180,0
|
|
20241030,151300,60228820,6180,6180,6180,6180,0
|
|
20241030,151200,60228820,6180,6180,6180,6180,0
|
|
20241030,151100,60228820,6180,6180,6180,6180,0
|
|
20241030,151000,60228820,6180,6180,6180,6180,0
|
|
20241030,150900,60228820,6180,6180,6180,6180,9
|
|
20241030,150800,60173200,6180,6180,6180,6180,5
|
|
20241030,150700,60142300,6180,6180,6180,6180,0
|
|
20241030,150600,60142300,6180,6180,6180,6180,32
|
|
20241030,150500,59944540,6180,6180,6180,6180,0
|
|
20241030,150400,59944540,6180,6180,6180,6180,0
|
|
20241030,150300,59944540,6180,6180,6180,6180,0
|
|
20241030,150200,59944540,6180,6180,6180,6180,1
|
|
20241030,150100,59938360,6180,6180,6180,6180,0
|
|
20241030,150000,59938360,6180,6180,6180,6180,18
|
|
20241030,145900,59827120,6210,6210,6210,6210,0
|
|
20241030,145800,59827120,6210,6210,6210,6210,0
|
|
20241030,145700,59827120,6210,6210,6210,6210,0
|
|
20241030,145600,59827120,6210,6210,6210,6210,0
|
|
20241030,145500,59827120,6210,6210,6210,6210,0
|
|
20241030,145400,59827120,6210,6210,6210,6210,0
|
|
20241030,145300,59827120,6210,6210,6210,6210,0
|
|
20241030,145200,59827120,6210,6210,6210,6210,0
|
|
20241030,145100,59827120,6210,6210,6210,6210,0
|
|
20241030,145000,59827120,6210,6210,6210,6210,0
|
|
20241030,144900,59827120,6210,6210,6210,6210,0
|
|
20241030,144800,59827120,6210,6210,6210,6210,0
|
|
20241030,144700,59827120,6210,6210,6210,6210,0
|
|
20241030,144600,59827120,6210,6210,6210,6210,0
|
|
20241030,144500,59827120,6210,6210,6210,6210,0
|
|
20241030,144400,59827120,6210,6210,6210,6210,0
|
|
20241030,144300,59827120,6210,6210,6210,6210,0
|
|
20241030,144200,59827120,6210,6210,6210,6210,0
|
|
20241030,144100,59827120,6210,6210,6210,6210,0
|
|
20241030,144000,59827120,6210,6210,6210,6210,0
|
|
20241030,143900,59827120,6210,6210,6210,6210,0
|
|
20241030,143800,59827120,6210,6210,6210,6210,0
|
|
20241030,143700,59827120,6210,6210,6210,6210,0
|
|
20241030,143600,59827120,6210,6210,6210,6210,0
|
|
20241030,143500,59827120,6210,6210,6210,6210,0
|
|
20241030,143400,59827120,6210,6210,6210,6210,0
|
|
20241030,143300,59827120,6210,6210,6210,6210,0
|
|
20241030,143200,59827120,6210,6210,6210,6210,0
|
|
20241030,143100,59827120,6210,6210,6210,6210,0
|
|
20241030,143000,59827120,6210,6210,6210,6210,0
|
|
20241030,142900,59827120,6210,6210,6210,6210,0
|
|
20241030,142800,59827120,6210,6210,6210,6210,0
|
|
20241030,142700,59827120,6210,6210,6210,6210,1
|
|
20241030,142600,59820910,6180,6180,6180,6180,0
|
|
20241030,142500,59820910,6180,6180,6180,6180,0
|
|
20241030,142400,59820910,6180,6180,6180,6180,1
|
|
20241030,142300,59814730,6170,6170,6170,6170,0
|
|
20241030,142200,59814730,6170,6170,6170,6170,0
|
|
20241030,142100,59814730,6170,6170,6170,6170,0
|
|
20241030,142000,59814730,6170,6170,6170,6170,0
|
|
20241030,141900,59814730,6170,6170,6170,6170,0
|
|
20241030,141800,59814730,6170,6170,6170,6170,0
|
|
20241030,141700,59814730,6170,6170,6170,6170,0
|
|
20241030,141600,59814730,6170,6170,6170,6170,0
|
|
20241030,141500,59814730,6170,6170,6170,6170,151
|
|
20241030,141400,58883060,6170,6170,6170,6170,0
|
|
20241030,141300,58883060,6170,6170,6170,6170,0
|
|
20241030,141200,58883060,6170,6180,6180,6170,100
|
|
20241030,141100,58265980,6170,6170,6170,6170,0
|
|
20241030,141000,58265980,6170,6170,6170,6170,0
|
|
20241030,140900,58265980,6170,6170,6170,6170,0
|
|
20241030,140800,58265980,6170,6190,6190,6170,4500
|
|
20241030,140700,30473000,6230,6230,6230,6230,1
|
|
20241030,140600,30466770,6190,6190,6190,6190,40
|
|
20241030,140500,30219170,6200,6200,6200,6200,1
|
|
20241030,140400,30212970,6200,6200,6200,6200,10
|
|
20241030,140300,30150970,6190,6190,6190,6190,0
|
|
20241030,140200,30150970,6190,6190,6190,6190,0
|
|
20241030,140100,30150970,6190,6190,6190,6190,0
|
|
20241030,140000,30150970,6190,6190,6190,6190,0
|
|
20241030,135900,30150970,6190,6190,6190,6190,0
|
|
20241030,135800,30150970,6190,6190,6190,6190,0
|
|
20241030,135700,30150970,6190,6190,6190,6190,0
|
|
20241030,135600,30150970,6190,6190,6190,6190,0
|
|
20241030,135500,30150970,6190,6190,6190,6190,0
|
|
20241030,135400,30150970,6190,6190,6190,6190,0
|
|
20241030,135300,30150970,6190,6190,6190,6190,0
|
|
20241030,135200,30150970,6190,6190,6190,6190,0
|
|
20241030,135100,30150970,6190,6190,6190,6190,0
|
|
20241030,135000,30150970,6190,6190,6190,6190,30
|
|
20241030,134900,29965270,6210,6210,6210,6210,0
|
|
20241030,134800,29965270,6210,6210,6210,6210,0
|
|
20241030,134700,29965270,6210,6210,6210,6210,0
|
|
20241030,134600,29965270,6210,6210,6210,6210,0
|
|
20241030,134500,29965270,6210,6210,6210,6210,0
|
|
20241030,134400,29965270,6210,6210,6210,6210,634
|
|
20241030,134300,26028130,6180,6190,6190,6180,450
|
|
20241030,134200,23246880,6210,6210,6210,6210,0
|
|
20241030,134100,23246880,6210,6210,6210,6210,0
|
|
20241030,134000,23246880,6210,6210,6210,6210,0
|
|
20241030,133900,23246880,6210,6210,6210,6210,0
|
|
20241030,133800,23246880,6210,6210,6210,6210,0
|
|
20241030,133700,23246880,6210,6210,6210,6210,0
|
|
20241030,133600,23246880,6210,6210,6210,6210,0
|
|
20241030,133500,23246880,6210,6210,6210,6210,0
|
|
20241030,133400,23246880,6210,6200,6210,6200,1312
|
|
20241030,133300,15106010,6170,6170,6170,6170,0
|
|
20241030,133200,15106010,6170,6200,6200,6170,671
|
|
20241030,133100,10959860,6170,6170,6170,6170,0
|
|
20241030,133000,10959860,6170,6170,6170,6170,0
|
|
20241030,132900,10959860,6170,6170,6170,6170,0
|
|
20241030,132800,10959860,6170,6170,6170,6170,20
|
|
20241030,132700,10836460,6170,6170,6170,6170,0
|
|
20241030,132600,10836460,6170,6170,6170,6170,0
|
|
20241030,132500,10836460,6170,6170,6170,6170,0
|
|
20241030,132400,10836460,6170,6170,6170,6170,0
|
|
20241030,132300,10836460,6170,6170,6170,6170,0
|
|
20241030,132200,10836460,6170,6170,6170,6170,0
|
|
20241030,132100,10836460,6170,6170,6170,6170,0
|
|
20241030,132000,10836460,6170,6170,6170,6170,10
|
|
20241030,131900,10774760,6170,6170,6170,6170,0
|
|
20241030,131800,10774760,6170,6170,6170,6170,1
|
|
20241030,131700,10768590,6200,6200,6200,6200,0
|
|
20241030,131600,10768590,6200,6200,6200,6200,0
|
|
20241030,131500,10768590,6200,6200,6200,6200,0
|
|
20241030,131400,10768590,6200,6200,6200,6200,0
|
|
20241030,131300,10768590,6200,6200,6200,6200,1
|
|
20241030,131200,10762390,6190,6190,6190,6190,200
|
|
20241030,131100,9524390,6190,6190,6190,6190,1
|
|
20241030,131000,9518200,6150,6150,6150,6150,0
|
|
20241030,130900,9518200,6150,6150,6150,6150,0
|
|
20241030,130800,9518200,6150,6150,6150,6150,0
|
|
20241030,130700,9518200,6150,6150,6150,6150,0
|
|
20241030,130600,9518200,6150,6150,6150,6150,0
|
|
20241030,130500,9518200,6150,6150,6150,6150,0
|
|
20241030,130400,9518200,6150,6150,6150,6150,0
|
|
20241030,130300,9518200,6150,6200,6200,6150,500
|
|
20241030,130200,6435600,6230,6230,6230,6230,0
|
|
20241030,130100,6435600,6230,6230,6230,6230,0
|
|
20241030,130000,6435600,6230,6230,6230,6230,0
|
|
20241030,125900,6435600,6230,6230,6230,6230,0
|
|
20241030,125800,6435600,6230,6230,6230,6230,0
|
|
20241030,125700,6435600,6230,6230,6230,6230,0
|
|
20241030,125600,6435600,6230,6230,6230,6230,0
|
|
20241030,125500,6435600,6230,6230,6230,6230,0
|
|
20241030,125400,6435600,6230,6230,6230,6230,0
|
|
20241030,125300,6435600,6230,6230,6230,6230,0
|
|
20241030,125200,6435600,6230,6230,6230,6230,0
|
|
20241030,125100,6435600,6230,6230,6230,6230,0
|
|
20241030,125000,6435600,6230,6230,6230,6230,0
|
|
20241030,124900,6435600,6230,6230,6230,6230,0
|
|
20241030,124800,6435600,6230,6200,6230,6200,2
|
|
20241030,124700,6423170,6200,6200,6200,6200,0
|
|
20241030,124600,6423170,6200,6200,6200,6200,0
|
|
20241030,124500,6423170,6200,6200,6200,6200,0
|
|
20241030,124400,6423170,6200,6200,6200,6200,0
|
|
20241030,124300,6423170,6200,6200,6200,6200,0
|
|
20241030,124200,6423170,6200,6200,6200,6200,0
|
|
20241030,124100,6423170,6200,6200,6200,6200,0
|
|
20241030,124000,6423170,6200,6200,6200,6200,0
|
|
20241030,123900,6423170,6200,6200,6200,6200,0
|
|
20241030,123800,6423170,6200,6200,6200,6200,0
|
|
20241030,123700,6423170,6200,6200,6200,6200,0
|
|
20241030,123600,6423170,6200,6200,6200,6200,0
|
|
20241030,123500,6423170,6200,6200,6200,6200,0
|
|
20241030,123400,6423170,6200,6200,6200,6200,0
|
|
20241030,123300,6423170,6200,6210,6210,6200,76
|
|
20241030,123200,5951760,6240,6240,6240,6240,0
|
|
20241030,123100,5951760,6240,6240,6240,6240,0
|
|
20241030,123000,5951760,6240,6240,6240,6240,0
|
|
20241030,122900,5951760,6240,6240,6240,6240,0
|
|
20241030,122800,5951760,6240,6240,6240,6240,0
|
|
20241030,122700,5951760,6240,6240,6240,6240,0
|
|
20241030,122600,5951760,6240,6240,6240,6240,0
|
|
20241030,122500,5951760,6240,6240,6240,6240,0
|
|
20241030,122400,5951760,6240,6240,6240,6240,0
|
|
20241030,122300,5951760,6240,6240,6240,6240,0
|
|
20241030,122200,5951760,6240,6240,6240,6240,0
|
|
20241030,122100,5951760,6240,6240,6240,6240,0
|
|
20241030,122000,5951760,6240,6240,6240,6240,0
|
|
20241030,121900,5951760,6240,6240,6240,6240,0
|
|
20241030,121800,5951760,6240,6240,6240,6240,0
|
|
20241030,121700,5951760,6240,6240,6240,6240,0
|
|
20241030,121600,5951760,6240,6240,6240,6240,0
|
|
20241030,121500,5951760,6240,6240,6240,6240,0
|
|
20241030,121400,5951760,6240,6240,6240,6240,0
|
|
20241030,121300,5951760,6240,6240,6240,6240,0
|
|
20241030,121200,5951760,6240,6240,6240,6240,0
|
|
20241030,121100,5951760,6240,6240,6240,6240,0
|
|
20241030,121000,5951760,6240,6240,6240,6240,0
|
|
20241030,120900,5951760,6240,6240,6240,6240,0
|
|
20241030,120800,5951760,6240,6240,6240,6240,0
|
|
20241030,120700,5951760,6240,6240,6240,6240,0
|
|
20241030,120600,5951760,6240,6240,6240,6240,0
|
|
20241030,120500,5951760,6240,6240,6240,6240,0
|
|
20241030,120400,5951760,6240,6240,6240,6240,0
|
|
20241030,120300,5951760,6240,6240,6240,6240,1
|
|
20241030,120200,5945520,6210,6210,6210,6210,0
|
|
20241030,120100,5945520,6210,6210,6210,6210,0
|
|
20241030,120000,5945520,6210,6230,6230,6210,163
|
|
20241030,115900,4930050,6240,6240,6240,6240,0
|
|
20241030,115800,4930050,6240,6240,6240,6240,0
|
|
20241030,115700,4930050,6240,6240,6240,6240,0
|
|
20241030,115600,4930050,6240,6240,6240,6240,0
|
|
20241030,115500,4930050,6240,6240,6240,6240,0
|
|
20241030,115400,4930050,6240,6240,6240,6240,0
|
|
20241030,115300,4930050,6240,6240,6240,6240,0
|
|
20241030,115200,4930050,6240,6240,6240,6240,0
|
|
20241030,115100,4930050,6240,6240,6240,6240,0
|
|
20241030,115000,4930050,6240,6240,6240,6240,0
|
|
20241030,114900,4930050,6240,6240,6240,6240,0
|
|
20241030,114800,4930050,6240,6240,6240,6240,0
|
|
20241030,114700,4930050,6240,6240,6240,6240,0
|
|
20241030,114600,4930050,6240,6240,6240,6240,0
|
|
20241030,114500,4930050,6240,6240,6240,6240,0
|
|
20241030,114400,4930050,6240,6240,6240,6240,0
|
|
20241030,114300,4930050,6240,6240,6240,6240,0
|
|
20241030,114200,4930050,6240,6240,6240,6240,0
|
|
20241030,114100,4930050,6240,6240,6240,6240,0
|
|
20241030,114000,4930050,6240,6240,6240,6240,0
|
|
20241030,113900,4930050,6240,6240,6240,6240,0
|
|
20241030,113800,4930050,6240,6240,6240,6240,0
|
|
20241030,113700,4930050,6240,6240,6240,6240,0
|
|
20241030,113600,4930050,6240,6240,6240,6240,0
|
|
20241030,113500,4930050,6240,6240,6240,6240,0
|
|
20241030,113400,4930050,6240,6240,6240,6240,0
|
|
20241030,113300,4930050,6240,6240,6240,6240,0
|
|
20241030,113200,4930050,6240,6240,6240,6240,0
|
|
20241030,113100,4930050,6240,6240,6240,6240,0
|
|
20241030,113000,4930050,6240,6240,6240,6240,0
|
|
20241030,112900,4930050,6240,6240,6240,6240,0
|
|
20241030,112800,4930050,6240,6240,6240,6240,0
|
|
20241030,112700,4930050,6240,6240,6240,6240,0
|
|
20241030,112600,4930050,6240,6240,6240,6240,0
|
|
20241030,112500,4930050,6240,6240,6240,6240,0
|
|
20241030,112400,4930050,6240,6240,6240,6240,0
|
|
20241030,112300,4930050,6240,6240,6240,6240,0
|
|
20241030,112200,4930050,6240,6240,6240,6240,0
|
|
20241030,112100,4930050,6240,6240,6240,6240,0
|
|
20241030,112000,4930050,6240,6240,6240,6240,0
|
|
20241030,111900,4930050,6240,6240,6240,6240,0
|
|
20241030,111800,4930050,6240,6240,6240,6240,0
|
|
20241030,111700,4930050,6240,6240,6240,6240,0
|
|
20241030,111600,4930050,6240,6240,6240,6240,0
|
|
20241030,111500,4930050,6240,6240,6240,6240,1
|
|
20241030,111400,4923810,6240,6240,6240,6240,0
|
|
20241030,111300,4923810,6240,6240,6240,6240,0
|
|
20241030,111200,4923810,6240,6240,6240,6240,0
|
|
20241030,111100,4923810,6240,6240,6240,6240,0
|
|
20241030,111000,4923810,6240,6240,6240,6240,0
|
|
20241030,110900,4923810,6240,6240,6240,6240,0
|
|
20241030,110800,4923810,6240,6240,6240,6240,0
|
|
20241030,110700,4923810,6240,6240,6240,6240,0
|
|
20241030,110600,4923810,6240,6240,6240,6240,0
|
|
20241030,110500,4923810,6240,6240,6240,6240,0
|
|
20241030,110400,4923810,6240,6240,6240,6240,0
|
|
20241030,110300,4923810,6240,6240,6240,6240,0
|
|
20241030,110200,4923810,6240,6240,6240,6240,0
|
|
20241030,110100,4923810,6240,6240,6240,6240,0
|
|
20241030,110000,4923810,6240,6240,6240,6240,0
|
|
20241030,105900,4923810,6240,6240,6240,6240,0
|
|
20241030,105800,4923810,6240,6240,6240,6240,0
|
|
20241030,105700,4923810,6240,6240,6240,6240,0
|
|
20241030,105600,4923810,6240,6240,6240,6240,0
|
|
20241030,105500,4923810,6240,6240,6240,6240,0
|
|
20241030,105400,4923810,6240,6240,6240,6240,0
|
|
20241030,105300,4923810,6240,6240,6240,6240,0
|
|
20241030,105200,4923810,6240,6240,6240,6240,0
|
|
20241030,105100,4923810,6240,6240,6240,6240,0
|
|
20241030,105000,4923810,6240,6240,6240,6240,0
|
|
20241030,104900,4923810,6240,6240,6240,6240,0
|
|
20241030,104800,4923810,6240,6240,6240,6240,0
|
|
20241030,104700,4923810,6240,6240,6240,6240,0
|
|
20241030,104600,4923810,6240,6240,6240,6240,0
|
|
20241030,104500,4923810,6240,6240,6240,6240,0
|
|
20241030,104400,4923810,6240,6240,6240,6240,0
|
|
20241030,104300,4923810,6240,6240,6240,6240,0
|
|
20241030,104200,4923810,6240,6240,6240,6240,0
|
|
20241030,104100,4923810,6240,6240,6240,6240,0
|
|
20241030,104000,4923810,6240,6240,6240,6240,0
|
|
20241030,103900,4923810,6240,6240,6240,6240,0
|
|
20241030,103800,4923810,6240,6240,6240,6240,10
|
|
20241030,103700,4861410,6240,6240,6240,6240,0
|
|
20241030,103600,4861410,6240,6240,6240,6240,0
|
|
20241030,103500,4861410,6240,6240,6240,6240,0
|
|
20241030,103400,4861410,6240,6240,6240,6240,0
|
|
20241030,103300,4861410,6240,6240,6240,6240,0
|
|
20241030,103200,4861410,6240,6240,6240,6240,0
|
|
20241030,103100,4861410,6240,6240,6240,6240,0
|
|
20241030,103000,4861410,6240,6240,6240,6240,0
|
|
20241030,102900,4861410,6240,6240,6240,6240,0
|
|
20241030,102800,4861410,6240,6240,6240,6240,0
|
|
20241030,102700,4861410,6240,6240,6240,6240,0
|
|
20241030,102600,4861410,6240,6240,6240,6240,0
|
|
20241030,102500,4861410,6240,6240,6240,6240,0
|
|
20241030,102400,4861410,6240,6240,6240,6240,0
|
|
20241030,102300,4861410,6240,6240,6240,6240,0
|
|
20241030,102200,4861410,6240,6240,6240,6240,0
|
|
20241030,102100,4861410,6240,6240,6240,6240,3
|
|
20241030,102000,4842690,6180,6180,6180,6180,0
|
|
20241030,101900,4842690,6180,6180,6180,6180,0
|
|
20241030,101800,4842690,6180,6180,6180,6180,0
|
|
20241030,101700,4842690,6180,6220,6220,6180,79
|
|
20241030,101600,4352390,6270,6270,6270,6270,0
|
|
20241030,101500,4352390,6270,6270,6270,6270,0
|
|
20241030,101400,4352390,6270,6270,6270,6270,0
|
|
20241030,101300,4352390,6270,6270,6270,6270,0
|
|
20241030,101200,4352390,6270,6270,6270,6270,2
|
|
20241030,101100,4339850,6270,6270,6270,6270,0
|
|
20241030,101000,4339850,6270,6270,6270,6270,0
|
|
20241030,100900,4339850,6270,6270,6270,6270,0
|
|
20241030,100800,4339850,6270,6270,6270,6270,0
|
|
20241030,100700,4339850,6270,6270,6270,6270,5
|
|
20241030,100600,4308500,6270,6270,6270,6270,5
|
|
20241030,100500,4277150,6270,6270,6270,6270,0
|
|
20241030,100400,4277150,6270,6270,6270,6270,0
|
|
20241030,100300,4277150,6270,6270,6270,6270,0
|
|
20241030,100200,4277150,6270,6270,6270,6270,0
|
|
20241030,100100,4277150,6270,6270,6270,6270,0
|
|
20241030,100000,4277150,6270,6270,6270,6270,0
|
|
20241030,095900,4277150,6270,6270,6270,6270,0
|
|
20241030,095800,4277150,6270,6270,6270,6270,0
|
|
20241030,095700,4277150,6270,6270,6270,6270,0
|
|
20241030,095600,4277150,6270,6270,6270,6270,1
|
|
20241030,095500,4270880,6270,6270,6270,6270,0
|
|
20241030,095400,4270880,6270,6270,6270,6270,0
|
|
20241030,095300,4270880,6270,6270,6270,6270,0
|
|
20241030,095200,4270880,6270,6280,6280,6220,573
|
|
20241030,095100,702080,6270,6280,6280,6270,48
|
|
20241030,095000,400890,6280,6280,6280,6280,5
|
|
20241030,094900,369490,6290,6290,6290,6290,7
|
|
20241030,094800,325460,6300,6300,6300,6300,0
|
|
20241030,094700,325460,6300,6300,6300,6300,0
|
|
20241030,094600,325460,6300,6300,6300,6300,0
|
|
20241030,094500,325460,6300,6300,6300,6300,0
|
|
20241030,094400,325460,6300,6300,6300,6300,0
|
|
20241030,094300,325460,6300,6300,6300,6300,0
|
|
20241030,094200,325460,6300,6300,6300,6300,8
|
|
20241030,094100,275060,6300,6300,6300,6300,7
|
|
20241030,094000,230960,6300,6300,6300,6300,3
|
|
20241030,093900,212060,6300,6300,6300,6300,0
|
|
20241030,093800,212060,6300,6300,6300,6300,0
|
|
20241030,093700,212060,6300,6300,6300,6300,0
|
|
20241030,093600,212060,6300,6300,6300,6300,0
|
|
20241030,093500,212060,6300,6300,6300,6300,1
|
|
20241030,093400,205760,6270,6270,6270,6270,0
|
|
20241030,093300,205760,6270,6270,6270,6270,0
|
|
20241030,093200,205760,6270,6270,6270,6270,4
|
|
20241030,093100,180680,6270,6270,6270,6270,0
|
|
20241030,093000,180680,6270,6270,6270,6270,0
|
|
20241030,092900,180680,6270,6270,6270,6270,0
|
|
20241030,092800,180680,6270,6260,6270,6260,2
|
|
20241030,092700,168150,6240,6240,6240,6240,5
|
|
20241030,092600,136950,6240,6240,6240,6240,3
|
|
20241030,092500,118230,6240,6240,6240,6240,0
|
|
20241030,092400,118230,6240,6240,6240,6240,0
|
|
20241030,092300,118230,6240,6240,6240,6240,0
|
|
20241030,092200,118230,6240,6240,6240,6240,0
|
|
20241030,092100,118230,6240,6240,6240,6240,0
|
|
20241030,092000,118230,6240,6240,6240,6240,0
|
|
20241030,091900,118230,6240,6240,6240,6240,0
|
|
20241030,091800,118230,6240,6240,6240,6240,0
|
|
20241030,091700,118230,6240,6240,6240,6240,0
|
|
20241030,091600,118230,6240,6240,6240,6240,0
|
|
20241030,091500,118230,6240,6240,6240,6240,6
|
|
20241030,091400,80790,6240,6240,6240,6240,0
|
|
20241030,091300,80790,6240,6240,6240,6240,0
|
|
20241030,091200,80790,6240,6240,6240,6240,0
|
|
20241030,091100,80790,6240,6240,6240,6240,0
|
|
20241030,091000,80790,6240,6240,6240,6240,0
|
|
20241030,090900,80790,6240,6240,6240,6240,3
|
|
20241030,090800,62070,6240,6240,6240,6240,0
|
|
20241030,090700,62070,6240,6240,6240,6240,0
|
|
20241030,090600,62070,6240,6240,6240,6240,0
|
|
20241030,090500,62070,6240,6240,6240,6240,1
|
|
20241030,090400,55830,6230,6230,6230,6230,0
|
|
20241030,090300,55830,6230,6230,6230,6230,0
|
|
20241030,090200,55830,6230,6230,6230,6230,0
|
|
20241030,090100,55830,6230,6230,6230,6230,1
|
|
20241030,090000,49600,6200,6200,6200,6200,8
|