677 lines
31 KiB
CSV
677 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,201400,49652920,6890,6890,6890,6890,115
|
|
20241024,201300,49652920,6890,6890,6890,6890,0
|
|
20241024,201200,49652920,6890,6890,6890,6890,0
|
|
20241024,201100,49652920,6890,6890,6890,6890,0
|
|
20241024,201000,49652920,6890,6890,6890,6890,0
|
|
20241024,200900,49652920,6890,6890,6890,6890,0
|
|
20241024,200800,49652920,6890,6890,6890,6890,0
|
|
20241024,200700,49652920,6890,6890,6890,6890,0
|
|
20241024,200600,49652920,6890,6890,6890,6890,0
|
|
20241024,200500,49652920,6890,6890,6890,6890,0
|
|
20241024,200400,49652920,6890,6890,6890,6890,0
|
|
20241024,200300,49652920,6890,6890,6890,6890,0
|
|
20241024,200200,49652920,6890,6890,6890,6890,0
|
|
20241024,200100,49652920,6890,6890,6890,6890,0
|
|
20241024,200000,49652920,6890,6890,6890,6890,0
|
|
20241024,195900,49652920,6890,6890,6890,6890,0
|
|
20241024,195800,49652920,6890,6890,6890,6890,0
|
|
20241024,195700,49652920,6890,6890,6890,6890,0
|
|
20241024,195600,49652920,6890,6890,6890,6890,0
|
|
20241024,195500,49652920,6890,6890,6890,6890,0
|
|
20241024,195400,49652920,6890,6890,6890,6890,0
|
|
20241024,195300,49652920,6890,6890,6890,6890,0
|
|
20241024,195200,49652920,6890,6890,6890,6890,0
|
|
20241024,195100,49652920,6890,6890,6890,6890,0
|
|
20241024,195000,49652920,6890,6890,6890,6890,0
|
|
20241024,194900,49652920,6890,6890,6890,6890,0
|
|
20241024,194800,49652920,6890,6890,6890,6890,0
|
|
20241024,194700,49652920,6890,6890,6890,6890,0
|
|
20241024,194600,49652920,6890,6890,6890,6890,0
|
|
20241024,194500,49652920,6890,6890,6890,6890,0
|
|
20241024,194400,49652920,6890,6890,6890,6890,115
|
|
20241024,194300,49652920,6890,6890,6890,6890,0
|
|
20241024,194200,49652920,6890,6890,6890,6890,0
|
|
20241024,194100,49652920,6890,6890,6890,6890,0
|
|
20241024,194000,49652920,6890,6890,6890,6890,0
|
|
20241024,193900,49652920,6890,6890,6890,6890,0
|
|
20241024,193800,49652920,6890,6890,6890,6890,0
|
|
20241024,193700,49652920,6890,6890,6890,6890,0
|
|
20241024,193600,49652920,6890,6890,6890,6890,0
|
|
20241024,193500,49652920,6890,6890,6890,6890,0
|
|
20241024,193400,49652920,6890,6890,6890,6890,0
|
|
20241024,193300,49652920,6890,6890,6890,6890,0
|
|
20241024,193200,49652920,6890,6890,6890,6890,0
|
|
20241024,193100,49652920,6890,6890,6890,6890,0
|
|
20241024,193000,49652920,6890,6890,6890,6890,0
|
|
20241024,192900,49652920,6890,6890,6890,6890,0
|
|
20241024,192800,49652920,6890,6890,6890,6890,0
|
|
20241024,192700,49652920,6890,6890,6890,6890,0
|
|
20241024,192600,49652920,6890,6890,6890,6890,0
|
|
20241024,192500,49652920,6890,6890,6890,6890,0
|
|
20241024,192400,49652920,6890,6890,6890,6890,0
|
|
20241024,192300,49652920,6890,6890,6890,6890,0
|
|
20241024,192200,49652920,6890,6890,6890,6890,0
|
|
20241024,192100,49652920,6890,6890,6890,6890,0
|
|
20241024,192000,49652920,6890,6890,6890,6890,0
|
|
20241024,191900,49652920,6890,6890,6890,6890,0
|
|
20241024,191800,49652920,6890,6890,6890,6890,0
|
|
20241024,191700,49652920,6890,6890,6890,6890,0
|
|
20241024,191600,49652920,6890,6890,6890,6890,0
|
|
20241024,191500,49652920,6890,6890,6890,6890,0
|
|
20241024,191400,49652920,6890,6890,6890,6890,115
|
|
20241024,191300,49652920,6890,6890,6890,6890,0
|
|
20241024,191200,49652920,6890,6890,6890,6890,0
|
|
20241024,191100,49652920,6890,6890,6890,6890,0
|
|
20241024,191000,49652920,6890,6890,6890,6890,0
|
|
20241024,190900,49652920,6890,6890,6890,6890,0
|
|
20241024,190800,49652920,6890,6890,6890,6890,0
|
|
20241024,190700,49652920,6890,6890,6890,6890,0
|
|
20241024,190600,49652920,6890,6890,6890,6890,0
|
|
20241024,190500,49652920,6890,6890,6890,6890,0
|
|
20241024,190400,49652920,6890,6890,6890,6890,0
|
|
20241024,190300,49652920,6890,6890,6890,6890,0
|
|
20241024,190200,49652920,6890,6890,6890,6890,0
|
|
20241024,190100,49652920,6890,6890,6890,6890,0
|
|
20241024,190000,49652920,6890,6890,6890,6890,0
|
|
20241024,185900,49652920,6890,6890,6890,6890,0
|
|
20241024,185800,49652920,6890,6890,6890,6890,0
|
|
20241024,185700,49652920,6890,6890,6890,6890,0
|
|
20241024,185600,49652920,6890,6890,6890,6890,0
|
|
20241024,185500,49652920,6890,6890,6890,6890,0
|
|
20241024,185400,49652920,6890,6890,6890,6890,0
|
|
20241024,185300,49652920,6890,6890,6890,6890,0
|
|
20241024,185200,49652920,6890,6890,6890,6890,0
|
|
20241024,185100,49652920,6890,6890,6890,6890,0
|
|
20241024,185000,49652920,6890,6890,6890,6890,0
|
|
20241024,184900,49652920,6890,6890,6890,6890,0
|
|
20241024,184800,49652920,6890,6890,6890,6890,0
|
|
20241024,184700,49652920,6890,6890,6890,6890,0
|
|
20241024,184600,49652920,6890,6890,6890,6890,0
|
|
20241024,184500,49652920,6890,6890,6890,6890,0
|
|
20241024,184400,49652920,6890,6890,6890,6890,115
|
|
20241024,184300,49652920,6890,6890,6890,6890,0
|
|
20241024,184200,49652920,6890,6890,6890,6890,0
|
|
20241024,184100,49652920,6890,6890,6890,6890,0
|
|
20241024,184000,49652920,6890,6890,6890,6890,0
|
|
20241024,183900,49652920,6890,6890,6890,6890,0
|
|
20241024,183800,49652920,6890,6890,6890,6890,0
|
|
20241024,183700,49652920,6890,6890,6890,6890,0
|
|
20241024,183600,49652920,6890,6890,6890,6890,0
|
|
20241024,183500,49652920,6890,6890,6890,6890,0
|
|
20241024,183400,49652920,6890,6890,6890,6890,0
|
|
20241024,183300,49652920,6890,6890,6890,6890,0
|
|
20241024,183200,49652920,6890,6890,6890,6890,0
|
|
20241024,183100,49652920,6890,6890,6890,6890,0
|
|
20241024,183000,49652920,6890,6890,6890,6890,0
|
|
20241024,182900,49652920,6890,6890,6890,6890,0
|
|
20241024,182800,49652920,6890,6890,6890,6890,0
|
|
20241024,182700,49652920,6890,6890,6890,6890,0
|
|
20241024,182600,49652920,6890,6890,6890,6890,0
|
|
20241024,182500,49652920,6890,6890,6890,6890,0
|
|
20241024,182400,49652920,6890,6890,6890,6890,0
|
|
20241024,182300,49652920,6890,6890,6890,6890,0
|
|
20241024,182200,49652920,6890,6890,6890,6890,0
|
|
20241024,182100,49652920,6890,6890,6890,6890,0
|
|
20241024,182000,49652920,6890,6890,6890,6890,0
|
|
20241024,181900,49652920,6890,6890,6890,6890,0
|
|
20241024,181800,49652920,6890,6890,6890,6890,0
|
|
20241024,181700,49652920,6890,6890,6890,6890,0
|
|
20241024,181600,49652920,6890,6890,6890,6890,0
|
|
20241024,181500,49652920,6890,6890,6890,6890,0
|
|
20241024,181400,49652920,6890,6890,6890,6890,115
|
|
20241024,181300,49652920,6890,6890,6890,6890,0
|
|
20241024,181200,49652920,6890,6890,6890,6890,0
|
|
20241024,181100,49652920,6890,6890,6890,6890,0
|
|
20241024,181000,49652920,6890,6890,6890,6890,0
|
|
20241024,180900,49652920,6890,6890,6890,6890,0
|
|
20241024,180800,49652920,6890,6890,6890,6890,0
|
|
20241024,180700,49652920,6890,6890,6890,6890,0
|
|
20241024,180600,49652920,6890,6890,6890,6890,0
|
|
20241024,180500,49652920,6890,6890,6890,6890,0
|
|
20241024,180400,49652920,6890,6890,6890,6890,0
|
|
20241024,180300,49652920,6890,6890,6890,6890,0
|
|
20241024,180200,49652920,6890,6890,6890,6890,0
|
|
20241024,180100,49652920,6890,6890,6890,6890,0
|
|
20241024,180000,49652920,6890,6890,6890,6890,0
|
|
20241024,175900,49652920,6890,6890,6890,6890,0
|
|
20241024,175800,49652920,6890,6890,6890,6890,0
|
|
20241024,175700,49652920,6890,6890,6890,6890,0
|
|
20241024,175600,49652920,6890,6890,6890,6890,0
|
|
20241024,175500,49652920,6890,6890,6890,6890,0
|
|
20241024,175400,49652920,6890,6890,6890,6890,0
|
|
20241024,175300,49652920,6890,6890,6890,6890,0
|
|
20241024,175200,49652920,6890,6890,6890,6890,0
|
|
20241024,175100,49652920,6890,6890,6890,6890,0
|
|
20241024,175000,49652920,6890,6890,6890,6890,0
|
|
20241024,174900,49652920,6890,6890,6890,6890,0
|
|
20241024,174800,49652920,6890,6890,6890,6890,0
|
|
20241024,174700,49652920,6890,6890,6890,6890,0
|
|
20241024,174600,49652920,6890,6890,6890,6890,0
|
|
20241024,174500,49652920,6890,6890,6890,6890,0
|
|
20241024,174400,49652920,6890,6890,6890,6890,115
|
|
20241024,174300,49652920,6890,6890,6890,6890,0
|
|
20241024,174200,49652920,6890,6890,6890,6890,0
|
|
20241024,174100,49652920,6890,6890,6890,6890,0
|
|
20241024,174000,49652920,6890,6890,6890,6890,0
|
|
20241024,173900,49652920,6890,6890,6890,6890,0
|
|
20241024,173800,49652920,6890,6890,6890,6890,0
|
|
20241024,173700,49652920,6890,6890,6890,6890,0
|
|
20241024,173600,49652920,6890,6890,6890,6890,0
|
|
20241024,173500,49652920,6890,6890,6890,6890,0
|
|
20241024,173400,49652920,6890,6890,6890,6890,0
|
|
20241024,173300,49652920,6890,6890,6890,6890,0
|
|
20241024,173200,49652920,6890,6890,6890,6890,0
|
|
20241024,173100,49652920,6890,6890,6890,6890,0
|
|
20241024,173000,49652920,6890,6890,6890,6890,0
|
|
20241024,172900,49652920,6890,6890,6890,6890,0
|
|
20241024,172800,49652920,6890,6890,6890,6890,0
|
|
20241024,172700,49652920,6890,6890,6890,6890,0
|
|
20241024,172600,49652920,6890,6890,6890,6890,0
|
|
20241024,172500,49652920,6890,6890,6890,6890,0
|
|
20241024,172400,49652920,6890,6890,6890,6890,0
|
|
20241024,172300,49652920,6890,6890,6890,6890,0
|
|
20241024,172200,49652920,6890,6890,6890,6890,0
|
|
20241024,172100,49652920,6890,6890,6890,6890,0
|
|
20241024,172000,49652920,6890,6890,6890,6890,0
|
|
20241024,171900,49652920,6890,6890,6890,6890,0
|
|
20241024,171800,49652920,6890,6890,6890,6890,0
|
|
20241024,171700,49652920,6890,6890,6890,6890,0
|
|
20241024,171600,49652920,6890,6890,6890,6890,0
|
|
20241024,171500,49652920,6890,6890,6890,6890,0
|
|
20241024,171400,49652920,6890,6890,6890,6890,115
|
|
20241024,171300,49652920,6890,6890,6890,6890,0
|
|
20241024,171200,49652920,6890,6890,6890,6890,0
|
|
20241024,171100,49652920,6890,6890,6890,6890,0
|
|
20241024,171000,49652920,6890,6890,6890,6890,0
|
|
20241024,170900,49652920,6890,6890,6890,6890,0
|
|
20241024,170800,49652920,6890,6890,6890,6890,0
|
|
20241024,170700,49652920,6890,6890,6890,6890,0
|
|
20241024,170600,49652920,6890,6890,6890,6890,0
|
|
20241024,170500,49652920,6890,6890,6890,6890,0
|
|
20241024,170400,49652920,6890,6890,6890,6890,0
|
|
20241024,170300,49652920,6890,6890,6890,6890,0
|
|
20241024,170200,49652920,6890,6890,6890,6890,0
|
|
20241024,170100,49652920,6890,6890,6890,6890,0
|
|
20241024,170000,49652920,6890,6890,6890,6890,0
|
|
20241024,165900,49652920,6890,6890,6890,6890,0
|
|
20241024,165800,49652920,6890,6890,6890,6890,0
|
|
20241024,165700,49652920,6890,6890,6890,6890,0
|
|
20241024,165600,49652920,6890,6890,6890,6890,0
|
|
20241024,165500,49652920,6890,6890,6890,6890,0
|
|
20241024,165400,49652920,6890,6890,6890,6890,0
|
|
20241024,165300,49652920,6890,6890,6890,6890,0
|
|
20241024,165200,49652920,6890,6890,6890,6890,0
|
|
20241024,165100,49652920,6890,6890,6890,6890,0
|
|
20241024,165000,49652920,6890,6890,6890,6890,0
|
|
20241024,164900,49652920,6890,6890,6890,6890,0
|
|
20241024,164800,49652920,6890,6890,6890,6890,0
|
|
20241024,164700,49652920,6890,6890,6890,6890,0
|
|
20241024,164600,49652920,6890,6890,6890,6890,0
|
|
20241024,164500,49652920,6890,6890,6890,6890,0
|
|
20241024,164400,49652920,6890,6890,6890,6890,115
|
|
20241024,164300,49652920,6890,6890,6890,6890,0
|
|
20241024,164200,49652920,6890,6890,6890,6890,0
|
|
20241024,164100,49652920,6890,6890,6890,6890,0
|
|
20241024,164000,49652920,6890,6890,6890,6890,0
|
|
20241024,163900,49652920,6890,6890,6890,6890,0
|
|
20241024,163800,49652920,6890,6890,6890,6890,0
|
|
20241024,163700,49652920,6890,6890,6890,6890,0
|
|
20241024,163600,49652920,6890,6890,6890,6890,0
|
|
20241024,163500,49652920,6890,6890,6890,6890,0
|
|
20241024,163400,49652920,6890,6890,6890,6890,0
|
|
20241024,163300,49652920,6890,6890,6890,6890,0
|
|
20241024,163200,49652920,6890,6890,6890,6890,0
|
|
20241024,163100,49652920,6890,6890,6890,6890,0
|
|
20241024,163000,49652920,6890,6890,6890,6890,0
|
|
20241024,162900,49652920,6890,6890,6890,6890,0
|
|
20241024,162800,49652920,6890,6890,6890,6890,0
|
|
20241024,162700,49652920,6890,6890,6890,6890,0
|
|
20241024,162600,49652920,6890,6890,6890,6890,0
|
|
20241024,162500,49652920,6890,6890,6890,6890,0
|
|
20241024,162400,49652920,6890,6890,6890,6890,0
|
|
20241024,162300,49652920,6890,6890,6890,6890,0
|
|
20241024,162200,49652920,6890,6890,6890,6890,0
|
|
20241024,162100,49652920,6890,6890,6890,6890,0
|
|
20241024,162000,49652920,6890,6890,6890,6890,0
|
|
20241024,161900,49652920,6890,6890,6890,6890,0
|
|
20241024,161800,49652920,6890,6890,6890,6890,0
|
|
20241024,161700,49652920,6890,6890,6890,6890,0
|
|
20241024,161600,49652920,6890,6890,6890,6890,0
|
|
20241024,161500,49652920,6890,6890,6890,6890,0
|
|
20241024,161400,49652920,6890,6890,6890,6890,115
|
|
20241024,161300,49652920,6890,6890,6890,6890,0
|
|
20241024,161200,49652920,6890,6890,6890,6890,0
|
|
20241024,161100,49652920,6890,6890,6890,6890,0
|
|
20241024,161000,49652920,6890,6890,6890,6890,0
|
|
20241024,160900,49652920,6890,6890,6890,6890,0
|
|
20241024,160800,49652920,6890,6890,6890,6890,0
|
|
20241024,160700,49652920,6890,6890,6890,6890,0
|
|
20241024,160600,49652920,6890,6890,6890,6890,0
|
|
20241024,160500,49652920,6890,6890,6890,6890,0
|
|
20241024,160400,49652920,6890,6890,6890,6890,0
|
|
20241024,160300,49652920,6890,6890,6890,6890,0
|
|
20241024,160200,49652920,6890,6890,6890,6890,0
|
|
20241024,160100,49652920,6890,6890,6890,6890,0
|
|
20241024,160000,49652920,6890,6890,6890,6890,0
|
|
20241024,155900,49652920,6890,6890,6890,6890,0
|
|
20241024,155800,49652920,6890,6890,6890,6890,0
|
|
20241024,155700,49652920,6890,6890,6890,6890,0
|
|
20241024,155600,49652920,6890,6890,6890,6890,0
|
|
20241024,155500,49652920,6890,6890,6890,6890,0
|
|
20241024,155400,49652920,6890,6890,6890,6890,0
|
|
20241024,155300,49652920,6890,6890,6890,6890,0
|
|
20241024,155200,49652920,6890,6890,6890,6890,0
|
|
20241024,155100,49652920,6890,6890,6890,6890,0
|
|
20241024,155000,49652920,6890,6890,6890,6890,0
|
|
20241024,154900,49652920,6890,6890,6890,6890,0
|
|
20241024,154800,49652920,6890,6890,6890,6890,0
|
|
20241024,154700,49652920,6890,6890,6890,6890,0
|
|
20241024,154600,49652920,6890,6890,6890,6890,0
|
|
20241024,154500,49652920,6890,6890,6890,6890,0
|
|
20241024,154400,49652920,6890,6890,6890,6890,115
|
|
20241024,154300,49652920,6890,6890,6890,6890,0
|
|
20241024,154200,49652920,6890,6890,6890,6890,0
|
|
20241024,154100,49652920,6890,6890,6890,6890,0
|
|
20241024,154000,49652920,6890,6890,6890,6890,0
|
|
20241024,153900,49652920,6890,6890,6890,6890,0
|
|
20241024,153800,49652920,6890,6890,6890,6890,0
|
|
20241024,153700,49652920,6890,6890,6890,6890,0
|
|
20241024,153600,49652920,6890,6890,6890,6890,0
|
|
20241024,153500,49652920,6890,6890,6890,6890,0
|
|
20241024,153400,49652920,6890,6890,6890,6890,0
|
|
20241024,153300,49652920,6890,6890,6890,6890,0
|
|
20241024,153200,49652920,6890,6890,6890,6890,0
|
|
20241024,153100,49652920,6890,6890,6890,6890,0
|
|
20241024,153000,49652920,6890,6890,6890,6890,115
|
|
20241024,152900,48860570,6900,6900,6900,6900,0
|
|
20241024,152800,48860570,6900,6900,6900,6900,0
|
|
20241024,152700,48860570,6900,6900,6900,6900,0
|
|
20241024,152600,48860570,6900,6900,6900,6900,0
|
|
20241024,152500,48860570,6900,6900,6900,6900,0
|
|
20241024,152400,48860570,6900,6900,6900,6900,0
|
|
20241024,152300,48860570,6900,6900,6900,6900,0
|
|
20241024,152200,48860570,6900,6900,6900,6900,0
|
|
20241024,152100,48860570,6900,6900,6900,6900,0
|
|
20241024,152000,48860570,6900,6900,6900,6900,0
|
|
20241024,151900,48860570,6900,6900,6900,6900,0
|
|
20241024,151800,48860570,6900,6900,6900,6900,33
|
|
20241024,151700,48632870,6900,6900,6900,6900,111
|
|
20241024,151600,47866970,6900,6900,6900,6900,0
|
|
20241024,151500,47866970,6900,6900,6900,6900,0
|
|
20241024,151400,47866970,6900,6900,6900,6900,0
|
|
20241024,151300,47866970,6900,6900,6900,6900,0
|
|
20241024,151200,47866970,6900,6900,6900,6900,0
|
|
20241024,151100,47866970,6900,6900,6900,6900,803
|
|
20241024,151000,42326270,6930,6930,6930,6930,0
|
|
20241024,150900,42326270,6930,6930,6930,6930,0
|
|
20241024,150800,42326270,6930,6930,6930,6930,0
|
|
20241024,150700,42326270,6930,6930,6930,6930,0
|
|
20241024,150600,42326270,6930,6930,6930,6930,0
|
|
20241024,150500,42326270,6930,6930,6930,6930,8
|
|
20241024,150400,42270830,6910,6910,6910,6910,0
|
|
20241024,150300,42270830,6910,6910,6910,6910,0
|
|
20241024,150200,42270830,6910,6910,6910,6910,0
|
|
20241024,150100,42270830,6910,6910,6910,6910,0
|
|
20241024,150000,42270830,6910,6910,6910,6910,0
|
|
20241024,145900,42270830,6910,6910,6910,6910,0
|
|
20241024,145800,42270830,6910,6910,6910,6910,0
|
|
20241024,145700,42270830,6910,6910,6910,6910,4
|
|
20241024,145600,42243190,6900,6910,6910,6900,885
|
|
20241024,145500,36135840,6930,6930,6930,6930,0
|
|
20241024,145400,36135840,6930,6930,6930,6930,0
|
|
20241024,145300,36135840,6930,6930,6930,6930,0
|
|
20241024,145200,36135840,6930,6930,6930,6930,0
|
|
20241024,145100,36135840,6930,6930,6930,6930,0
|
|
20241024,145000,36135840,6930,6930,6930,6930,0
|
|
20241024,144900,36135840,6930,6930,6930,6930,0
|
|
20241024,144800,36135840,6930,6930,6930,6930,0
|
|
20241024,144700,36135840,6930,6930,6930,6930,0
|
|
20241024,144600,36135840,6930,6930,6930,6930,5
|
|
20241024,144500,36101190,6910,6910,6910,6910,300
|
|
20241024,144400,34028190,6910,6920,6920,6910,55
|
|
20241024,144300,33647940,6930,6930,6930,6930,0
|
|
20241024,144200,33647940,6930,6930,6930,6930,0
|
|
20241024,144100,33647940,6930,6930,6930,6930,0
|
|
20241024,144000,33647940,6930,6930,6930,6930,0
|
|
20241024,143900,33647940,6930,6930,6930,6930,0
|
|
20241024,143800,33647940,6930,6930,6930,6930,1
|
|
20241024,143700,33641010,6920,6920,6920,6920,0
|
|
20241024,143600,33641010,6920,6920,6920,6920,0
|
|
20241024,143500,33641010,6920,6920,6920,6920,0
|
|
20241024,143400,33641010,6920,6920,6920,6920,39
|
|
20241024,143300,33371130,6910,6910,6910,6910,31
|
|
20241024,143200,33156920,6910,6880,6910,6880,271
|
|
20241024,143100,31291210,6880,6870,6880,6870,140
|
|
20241024,143000,30328800,6840,6840,6840,6840,0
|
|
20241024,142900,30328800,6840,6840,6840,6840,3
|
|
20241024,142800,30308280,6870,6870,6870,6870,0
|
|
20241024,142700,30308280,6870,6870,6870,6870,0
|
|
20241024,142600,30308280,6870,6870,6870,6870,0
|
|
20241024,142500,30308280,6870,6870,6870,6870,0
|
|
20241024,142400,30308280,6870,6870,6870,6870,0
|
|
20241024,142300,30308280,6870,6870,6870,6870,0
|
|
20241024,142200,30308280,6870,6870,6870,6870,0
|
|
20241024,142100,30308280,6870,6870,6870,6870,0
|
|
20241024,142000,30308280,6870,6870,6870,6870,0
|
|
20241024,141900,30308280,6870,6870,6870,6870,0
|
|
20241024,141800,30308280,6870,6870,6870,6870,0
|
|
20241024,141700,30308280,6870,6870,6870,6870,0
|
|
20241024,141600,30308280,6870,6870,6870,6870,0
|
|
20241024,141500,30308280,6870,6870,6870,6870,0
|
|
20241024,141400,30308280,6870,6870,6870,6870,0
|
|
20241024,141300,30308280,6870,6870,6870,6870,0
|
|
20241024,141200,30308280,6870,6870,6870,6870,0
|
|
20241024,141100,30308280,6870,6870,6870,6870,0
|
|
20241024,141000,30308280,6870,6870,6870,6870,0
|
|
20241024,140900,30308280,6870,6870,6870,6870,0
|
|
20241024,140800,30308280,6870,6870,6870,6870,0
|
|
20241024,140700,30308280,6870,6870,6870,6870,0
|
|
20241024,140600,30308280,6870,6870,6870,6870,0
|
|
20241024,140500,30308280,6870,6870,6870,6870,0
|
|
20241024,140400,30308280,6870,6870,6870,6870,0
|
|
20241024,140300,30308280,6870,6870,6870,6870,0
|
|
20241024,140200,30308280,6870,6870,6870,6870,0
|
|
20241024,140100,30308280,6870,6870,6870,6870,0
|
|
20241024,140000,30308280,6870,6870,6870,6870,0
|
|
20241024,135900,30308280,6870,6870,6870,6870,0
|
|
20241024,135800,30308280,6870,6870,6870,6870,0
|
|
20241024,135700,30308280,6870,6870,6870,6870,0
|
|
20241024,135600,30308280,6870,6870,6870,6870,0
|
|
20241024,135500,30308280,6870,6870,6870,6870,0
|
|
20241024,135400,30308280,6870,6870,6870,6870,1
|
|
20241024,135300,30301410,6880,6880,6880,6880,0
|
|
20241024,135200,30301410,6880,6880,6880,6880,0
|
|
20241024,135100,30301410,6880,6880,6880,6880,0
|
|
20241024,135000,30301410,6880,6880,6880,6880,1
|
|
20241024,134900,30294530,6810,6820,6820,6810,10
|
|
20241024,134800,30226410,6890,6890,6890,6890,0
|
|
20241024,134700,30226410,6890,6890,6890,6890,0
|
|
20241024,134600,30226410,6890,6890,6890,6890,1
|
|
20241024,134500,30219520,6820,6820,6820,6820,0
|
|
20241024,134400,30219520,6820,6820,6820,6820,18
|
|
20241024,134300,30096760,6810,6810,6810,6810,0
|
|
20241024,134200,30096760,6810,6810,6810,6810,0
|
|
20241024,134100,30096760,6810,6810,6810,6810,0
|
|
20241024,134000,30096760,6810,6810,6810,6810,0
|
|
20241024,133900,30096760,6810,6830,6830,6810,21
|
|
20241024,133800,29953530,6830,6850,6850,6830,74
|
|
20241024,133700,29447410,6870,6870,6870,6870,5
|
|
20241024,133600,29413060,6900,6900,6900,6900,0
|
|
20241024,133500,29413060,6900,6900,6900,6900,0
|
|
20241024,133400,29413060,6900,6900,6900,6900,0
|
|
20241024,133300,29413060,6900,6900,6900,6900,0
|
|
20241024,133200,29413060,6900,6900,6900,6900,0
|
|
20241024,133100,29413060,6900,6900,6900,6900,0
|
|
20241024,133000,29413060,6900,6900,6900,6900,0
|
|
20241024,132900,29413060,6900,6900,6900,6900,0
|
|
20241024,132800,29413060,6900,6900,6900,6900,0
|
|
20241024,132700,29413060,6900,6900,6900,6900,1
|
|
20241024,132600,29406160,6870,6870,6870,6870,0
|
|
20241024,132500,29406160,6870,6870,6870,6870,0
|
|
20241024,132400,29406160,6870,6870,6870,6870,0
|
|
20241024,132300,29406160,6870,6870,6870,6870,0
|
|
20241024,132200,29406160,6870,6870,6870,6870,0
|
|
20241024,132100,29406160,6870,6870,6870,6870,0
|
|
20241024,132000,29406160,6870,6870,6870,6870,0
|
|
20241024,131900,29406160,6870,6870,6870,6870,9
|
|
20241024,131800,29344330,6870,6880,6880,6870,145
|
|
20241024,131700,28348150,6900,6900,6900,6900,0
|
|
20241024,131600,28348150,6900,6900,6900,6900,0
|
|
20241024,131500,28348150,6900,6900,6900,6900,0
|
|
20241024,131400,28348150,6900,6900,6900,6900,0
|
|
20241024,131300,28348150,6900,6900,6900,6900,1
|
|
20241024,131200,28341250,6870,6870,6870,6870,0
|
|
20241024,131100,28341250,6870,6870,6870,6870,0
|
|
20241024,131000,28341250,6870,6870,6870,6870,0
|
|
20241024,130900,28341250,6870,6870,6870,6870,0
|
|
20241024,130800,28341250,6870,6870,6870,6870,0
|
|
20241024,130700,28341250,6870,6870,6870,6870,151
|
|
20241024,130600,27303880,6870,6870,6870,6870,0
|
|
20241024,130500,27303880,6870,6870,6870,6870,0
|
|
20241024,130400,27303880,6870,6870,6870,6870,1
|
|
20241024,130300,27297010,6870,6870,6870,6870,0
|
|
20241024,130200,27297010,6870,6870,6870,6870,203
|
|
20241024,130100,25902400,6870,6870,6870,6870,47
|
|
20241024,130000,25579510,6870,6870,6870,6870,753
|
|
20241024,125900,20406400,6870,6870,6870,6870,47
|
|
20241024,125800,20083510,6870,6870,6870,6870,0
|
|
20241024,125700,20083510,6870,6890,6890,6870,170
|
|
20241024,125600,18914400,6900,6900,6900,6900,0
|
|
20241024,125500,18914400,6900,6900,6900,6900,0
|
|
20241024,125400,18914400,6900,6900,6900,6900,0
|
|
20241024,125300,18914400,6900,6900,6900,6900,0
|
|
20241024,125200,18914400,6900,6900,6900,6900,0
|
|
20241024,125100,18914400,6900,6900,6900,6900,0
|
|
20241024,125000,18914400,6900,6900,6900,6900,0
|
|
20241024,124900,18914400,6900,6900,6900,6900,0
|
|
20241024,124800,18914400,6900,6900,6900,6900,0
|
|
20241024,124700,18914400,6900,6900,6900,6900,0
|
|
20241024,124600,18914400,6900,6900,6900,6900,0
|
|
20241024,124500,18914400,6900,6900,6900,6900,0
|
|
20241024,124400,18914400,6900,6900,6900,6900,0
|
|
20241024,124300,18914400,6900,6900,6900,6900,0
|
|
20241024,124200,18914400,6900,6900,6900,6900,2
|
|
20241024,124100,18900600,6900,6900,6900,6900,0
|
|
20241024,124000,18900600,6900,6900,6900,6900,0
|
|
20241024,123900,18900600,6900,6900,6900,6900,0
|
|
20241024,123800,18900600,6900,6900,6900,6900,0
|
|
20241024,123700,18900600,6900,6900,6900,6900,0
|
|
20241024,123600,18900600,6900,6900,6900,6900,0
|
|
20241024,123500,18900600,6900,6900,6900,6900,0
|
|
20241024,123400,18900600,6900,6900,6900,6900,0
|
|
20241024,123300,18900600,6900,6900,6900,6900,0
|
|
20241024,123200,18900600,6900,6900,6900,6900,0
|
|
20241024,123100,18900600,6900,6900,6900,6900,0
|
|
20241024,123000,18900600,6900,6900,6900,6900,0
|
|
20241024,122900,18900600,6900,6900,6900,6900,0
|
|
20241024,122800,18900600,6900,6900,6900,6900,0
|
|
20241024,122700,18900600,6900,6900,6900,6900,0
|
|
20241024,122600,18900600,6900,6900,6900,6900,0
|
|
20241024,122500,18900600,6900,6900,6900,6900,0
|
|
20241024,122400,18900600,6900,6900,6900,6900,0
|
|
20241024,122300,18900600,6900,6900,6900,6900,0
|
|
20241024,122200,18900600,6900,6900,6900,6900,0
|
|
20241024,122100,18900600,6900,6900,6900,6900,1
|
|
20241024,122000,18893700,6900,6900,6900,6900,0
|
|
20241024,121900,18893700,6900,6900,6900,6900,0
|
|
20241024,121800,18893700,6900,6900,6900,6900,0
|
|
20241024,121700,18893700,6900,6900,6900,6900,0
|
|
20241024,121600,18893700,6900,6900,6900,6900,0
|
|
20241024,121500,18893700,6900,6900,6900,6900,0
|
|
20241024,121400,18893700,6900,6900,6900,6900,0
|
|
20241024,121300,18893700,6900,6900,6900,6900,0
|
|
20241024,121200,18893700,6900,6900,6900,6900,0
|
|
20241024,121100,18893700,6900,6900,6900,6900,0
|
|
20241024,121000,18893700,6900,6900,6900,6900,0
|
|
20241024,120900,18893700,6900,6900,6900,6900,0
|
|
20241024,120800,18893700,6900,6900,6900,6900,0
|
|
20241024,120700,18893700,6900,6900,6900,6900,0
|
|
20241024,120600,18893700,6900,6900,6900,6900,0
|
|
20241024,120500,18893700,6900,6900,6900,6900,0
|
|
20241024,120400,18893700,6900,6900,6900,6900,0
|
|
20241024,120300,18893700,6900,6900,6900,6900,0
|
|
20241024,120200,18893700,6900,6900,6900,6900,5
|
|
20241024,120100,18859200,6900,6900,6900,6900,0
|
|
20241024,120000,18859200,6900,6900,6900,6900,0
|
|
20241024,115900,18859200,6900,6900,6900,6900,0
|
|
20241024,115800,18859200,6900,6900,6900,6900,0
|
|
20241024,115700,18859200,6900,6900,6900,6900,0
|
|
20241024,115600,18859200,6900,6900,6900,6900,0
|
|
20241024,115500,18859200,6900,6900,6900,6900,0
|
|
20241024,115400,18859200,6900,6900,6900,6900,0
|
|
20241024,115300,18859200,6900,6900,6900,6900,1
|
|
20241024,115200,18852300,6870,6870,6870,6870,0
|
|
20241024,115100,18852300,6870,6870,6870,6870,0
|
|
20241024,115000,18852300,6870,6870,6870,6870,0
|
|
20241024,114900,18852300,6870,6870,6870,6870,51
|
|
20241024,114800,18501930,6870,6870,6870,6870,0
|
|
20241024,114700,18501930,6870,6870,6870,6870,0
|
|
20241024,114600,18501930,6870,6890,6890,6870,575
|
|
20241024,114500,14545260,6900,6900,6900,6900,0
|
|
20241024,114400,14545260,6900,6900,6900,6900,0
|
|
20241024,114300,14545260,6900,6900,6900,6900,1
|
|
20241024,114200,14538360,6890,6890,6890,6890,3
|
|
20241024,114100,14517690,6900,6900,6900,6900,0
|
|
20241024,114000,14517690,6900,6900,6900,6900,0
|
|
20241024,113900,14517690,6900,6900,6900,6900,0
|
|
20241024,113800,14517690,6900,6900,6900,6900,0
|
|
20241024,113700,14517690,6900,6900,6900,6900,0
|
|
20241024,113600,14517690,6900,6900,6900,6900,0
|
|
20241024,113500,14517690,6900,6900,6900,6900,0
|
|
20241024,113400,14517690,6900,6900,6900,6900,0
|
|
20241024,113300,14517690,6900,6900,6900,6900,0
|
|
20241024,113200,14517690,6900,6900,6900,6900,0
|
|
20241024,113100,14517690,6900,6900,6900,6900,0
|
|
20241024,113000,14517690,6900,6900,6900,6900,0
|
|
20241024,112900,14517690,6900,6900,6900,6900,0
|
|
20241024,112800,14517690,6900,6900,6900,6900,0
|
|
20241024,112700,14517690,6900,6900,6900,6900,0
|
|
20241024,112600,14517690,6900,6900,6900,6900,0
|
|
20241024,112500,14517690,6900,6900,6900,6900,0
|
|
20241024,112400,14517690,6900,6900,6900,6900,0
|
|
20241024,112300,14517690,6900,6900,6900,6900,44
|
|
20241024,112200,14214090,6920,6860,6920,6860,204
|
|
20241024,112100,12808310,6860,6860,6860,6860,200
|
|
20241024,112000,11436310,6860,6860,6860,6860,0
|
|
20241024,111900,11436310,6860,6860,6860,6860,0
|
|
20241024,111800,11436310,6860,6860,6860,6860,1
|
|
20241024,111700,11429450,6850,6850,6850,6850,0
|
|
20241024,111600,11429450,6850,6850,6850,6850,0
|
|
20241024,111500,11429450,6850,6850,6850,6850,0
|
|
20241024,111400,11429450,6850,6850,6850,6850,10
|
|
20241024,111300,11360950,6860,6860,6860,6860,0
|
|
20241024,111200,11360950,6860,6870,6870,6850,253
|
|
20241024,111100,9625350,6900,6900,6900,6900,0
|
|
20241024,111000,9625350,6900,6900,6900,6900,0
|
|
20241024,110900,9625350,6900,6900,6900,6900,0
|
|
20241024,110800,9625350,6900,6900,6900,6900,0
|
|
20241024,110700,9625350,6900,6900,6900,6900,0
|
|
20241024,110600,9625350,6900,6900,6900,6900,0
|
|
20241024,110500,9625350,6900,6900,6900,6900,0
|
|
20241024,110400,9625350,6900,6900,6900,6900,0
|
|
20241024,110300,9625350,6900,6900,6900,6900,0
|
|
20241024,110200,9625350,6900,6900,6900,6900,0
|
|
20241024,110100,9625350,6900,6900,6900,6900,0
|
|
20241024,110000,9625350,6900,6900,6900,6900,0
|
|
20241024,105900,9625350,6900,6900,6900,6900,0
|
|
20241024,105800,9625350,6900,6900,6900,6900,0
|
|
20241024,105700,9625350,6900,6900,6900,6900,0
|
|
20241024,105600,9625350,6900,6900,6900,6900,0
|
|
20241024,105500,9625350,6900,6900,6900,6900,0
|
|
20241024,105400,9625350,6900,6900,6900,6900,0
|
|
20241024,105300,9625350,6900,6870,6900,6870,13
|
|
20241024,105200,9536010,6900,6900,6900,6900,0
|
|
20241024,105100,9536010,6900,6900,6900,6900,71
|
|
20241024,105000,9046110,6930,6930,6930,6930,0
|
|
20241024,104900,9046110,6930,6930,6930,6930,0
|
|
20241024,104800,9046110,6930,6930,6930,6930,0
|
|
20241024,104700,9046110,6930,6930,6930,6930,0
|
|
20241024,104600,9046110,6930,6930,6930,6930,0
|
|
20241024,104500,9046110,6930,6930,6930,6930,0
|
|
20241024,104400,9046110,6930,6930,6930,6930,0
|
|
20241024,104300,9046110,6930,6930,6930,6930,0
|
|
20241024,104200,9046110,6930,6930,6930,6930,0
|
|
20241024,104100,9046110,6930,6930,6930,6930,0
|
|
20241024,104000,9046110,6930,6930,6930,6930,0
|
|
20241024,103900,9046110,6930,6930,6930,6930,0
|
|
20241024,103800,9046110,6930,6930,6930,6930,0
|
|
20241024,103700,9046110,6930,6930,6930,6930,0
|
|
20241024,103600,9046110,6930,6930,6930,6930,0
|
|
20241024,103500,9046110,6930,6930,6930,6930,0
|
|
20241024,103400,9046110,6930,6930,6930,6930,0
|
|
20241024,103300,9046110,6930,6930,6930,6930,0
|
|
20241024,103200,9046110,6930,6930,6930,6930,0
|
|
20241024,103100,9046110,6930,6930,6930,6930,0
|
|
20241024,103000,9046110,6930,6930,6930,6930,0
|
|
20241024,102900,9046110,6930,6930,6930,6930,0
|
|
20241024,102800,9046110,6930,6930,6930,6920,4
|
|
20241024,102700,9018400,6870,6870,6870,6870,0
|
|
20241024,102600,9018400,6870,6930,6930,6870,4
|
|
20241024,102500,8990800,6890,6890,6890,6890,0
|
|
20241024,102400,8990800,6890,6890,6890,6890,0
|
|
20241024,102300,8990800,6890,6890,6890,6890,0
|
|
20241024,102200,8990800,6890,6890,6890,6890,0
|
|
20241024,102100,8990800,6890,6890,6890,6890,100
|
|
20241024,102000,8301800,6890,6890,6890,6890,200
|
|
20241024,101900,6923800,6910,6910,6910,6910,0
|
|
20241024,101800,6923800,6910,6910,6910,6910,0
|
|
20241024,101700,6923800,6910,6910,6910,6910,0
|
|
20241024,101600,6923800,6910,6910,6910,6910,0
|
|
20241024,101500,6923800,6910,6910,6910,6910,2
|
|
20241024,101400,6909980,6920,6910,6920,6910,13
|
|
20241024,101300,6820030,6860,6900,6900,6860,230
|
|
20241024,101200,5237070,6900,6900,6900,6900,0
|
|
20241024,101100,5237070,6900,6900,6900,6900,0
|
|
20241024,101000,5237070,6900,6900,6900,6900,0
|
|
20241024,100900,5237070,6900,6900,6900,6900,0
|
|
20241024,100800,5237070,6900,6900,6900,6900,0
|
|
20241024,100700,5237070,6900,6900,6900,6900,0
|
|
20241024,100600,5237070,6900,6900,6900,6900,0
|
|
20241024,100500,5237070,6900,6900,6900,6900,0
|
|
20241024,100400,5237070,6900,6900,6900,6900,0
|
|
20241024,100300,5237070,6900,6900,6900,6900,0
|
|
20241024,100200,5237070,6900,6900,6900,6900,0
|
|
20241024,100100,5237070,6900,6900,6900,6900,0
|
|
20241024,100000,5237070,6900,6900,6900,6900,0
|
|
20241024,095900,5237070,6900,6900,6900,6900,0
|
|
20241024,095800,5237070,6900,6900,6900,6900,0
|
|
20241024,095700,5237070,6900,6900,6900,6900,0
|
|
20241024,095600,5237070,6900,6900,6900,6900,0
|
|
20241024,095500,5237070,6900,6900,6900,6900,0
|
|
20241024,095400,5237070,6900,6900,6900,6900,0
|
|
20241024,095300,5237070,6900,6900,6900,6900,0
|
|
20241024,095200,5237070,6900,6900,6900,6900,0
|
|
20241024,095100,5237070,6900,6900,6900,6900,100
|
|
20241024,095000,4547070,6900,6900,6900,6900,0
|
|
20241024,094900,4547070,6900,6900,6900,6900,0
|
|
20241024,094800,4547070,6900,6900,6900,6900,0
|
|
20241024,094700,4547070,6900,6900,6900,6900,0
|
|
20241024,094600,4547070,6900,6900,6900,6900,0
|
|
20241024,094500,4547070,6900,6900,6900,6900,0
|
|
20241024,094400,4547070,6900,6900,6900,6900,0
|
|
20241024,094300,4547070,6900,6900,6900,6900,0
|
|
20241024,094200,4547070,6900,6900,6900,6900,0
|
|
20241024,094100,4547070,6900,6890,6900,6890,50
|
|
20241024,094000,4202510,6900,6900,6900,6900,0
|
|
20241024,093900,4202510,6900,6900,6900,6900,0
|
|
20241024,093800,4202510,6900,6900,6900,6900,0
|
|
20241024,093700,4202510,6900,6900,6900,6900,0
|
|
20241024,093600,4202510,6900,6900,6900,6900,0
|
|
20241024,093500,4202510,6900,6900,6900,6900,0
|
|
20241024,093400,4202510,6900,6900,6900,6900,0
|
|
20241024,093300,4202510,6900,6900,6900,6900,1
|
|
20241024,093200,4195610,6900,6900,6900,6900,0
|
|
20241024,093100,4195610,6900,6900,6900,6900,0
|
|
20241024,093000,4195610,6900,6900,6900,6900,0
|
|
20241024,092900,4195610,6900,6900,6900,6900,0
|
|
20241024,092800,4195610,6900,6900,6900,6900,0
|
|
20241024,092700,4195610,6900,6900,6900,6900,0
|
|
20241024,092600,4195610,6900,6900,6900,6900,0
|
|
20241024,092500,4195610,6900,6900,6900,6900,5
|
|
20241024,092400,4161110,6850,6880,6880,6850,400
|
|
20241024,092300,1418460,6870,6870,6870,6870,0
|
|
20241024,092200,1418460,6870,6870,6870,6870,0
|
|
20241024,092100,1418460,6870,6870,6870,6870,0
|
|
20241024,092000,1418460,6870,6870,6870,6870,0
|
|
20241024,091900,1418460,6870,6870,6870,6870,0
|
|
20241024,091800,1418460,6870,6870,6870,6870,0
|
|
20241024,091700,1418460,6870,6870,6870,6870,0
|
|
20241024,091600,1418460,6870,6870,6870,6870,0
|
|
20241024,091500,1418460,6870,6870,6870,6870,0
|
|
20241024,091400,1418460,6870,6870,6870,6870,0
|
|
20241024,091300,1418460,6870,6870,6870,6870,0
|
|
20241024,091200,1418460,6870,6870,6870,6870,0
|
|
20241024,091100,1418460,6870,6870,6870,6870,30
|
|
20241024,091000,1212360,6900,6900,6900,6900,0
|
|
20241024,090900,1212360,6900,6900,6900,6900,0
|
|
20241024,090800,1212360,6900,6900,6900,6900,1
|
|
20241024,090700,1205460,6900,6900,6900,6900,0
|
|
20241024,090600,1205460,6900,6900,6900,6900,0
|
|
20241024,090500,1205460,6900,6900,6900,6900,0
|
|
20241024,090400,1205460,6900,6900,6900,6900,0
|
|
20241024,090300,1205460,6900,6900,6900,6900,0
|
|
20241024,090200,1205460,6900,6900,6900,6900,0
|
|
20241024,090100,1205460,6900,6900,6900,6900,27
|
|
20241024,090000,1019160,6840,6840,6840,6840,149
|