652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,194900,35517470,6260,6260,6260,6260,516
|
|
20241024,194800,35517470,6260,6260,6260,6260,0
|
|
20241024,194700,35517470,6260,6260,6260,6260,0
|
|
20241024,194600,35517470,6260,6260,6260,6260,0
|
|
20241024,194500,35517470,6260,6260,6260,6260,0
|
|
20241024,194400,35517470,6260,6260,6260,6260,0
|
|
20241024,194300,35517470,6260,6260,6260,6260,0
|
|
20241024,194200,35517470,6260,6260,6260,6260,0
|
|
20241024,194100,35517470,6260,6260,6260,6260,0
|
|
20241024,194000,35517470,6260,6260,6260,6260,0
|
|
20241024,193900,35517470,6260,6260,6260,6260,0
|
|
20241024,193800,35517470,6260,6260,6260,6260,0
|
|
20241024,193700,35517470,6260,6260,6260,6260,0
|
|
20241024,193600,35517470,6260,6260,6260,6260,0
|
|
20241024,193500,35517470,6260,6260,6260,6260,0
|
|
20241024,193400,35517470,6260,6260,6260,6260,0
|
|
20241024,193300,35517470,6260,6260,6260,6260,0
|
|
20241024,193200,35517470,6260,6260,6260,6260,0
|
|
20241024,193100,35517470,6260,6260,6260,6260,0
|
|
20241024,193000,35517470,6260,6260,6260,6260,0
|
|
20241024,192900,35517470,6260,6260,6260,6260,0
|
|
20241024,192800,35517470,6260,6260,6260,6260,0
|
|
20241024,192700,35517470,6260,6260,6260,6260,0
|
|
20241024,192600,35517470,6260,6260,6260,6260,0
|
|
20241024,192500,35517470,6260,6260,6260,6260,0
|
|
20241024,192400,35517470,6260,6260,6260,6260,0
|
|
20241024,192300,35517470,6260,6260,6260,6260,0
|
|
20241024,192200,35517470,6260,6260,6260,6260,0
|
|
20241024,192100,35517470,6260,6260,6260,6260,0
|
|
20241024,192000,35517470,6260,6260,6260,6260,0
|
|
20241024,191900,35517470,6260,6260,6260,6260,516
|
|
20241024,191800,35517470,6260,6260,6260,6260,0
|
|
20241024,191700,35517470,6260,6260,6260,6260,0
|
|
20241024,191600,35517470,6260,6260,6260,6260,0
|
|
20241024,191500,35517470,6260,6260,6260,6260,0
|
|
20241024,191400,35517470,6260,6260,6260,6260,0
|
|
20241024,191300,35517470,6260,6260,6260,6260,0
|
|
20241024,191200,35517470,6260,6260,6260,6260,0
|
|
20241024,191100,35517470,6260,6260,6260,6260,0
|
|
20241024,191000,35517470,6260,6260,6260,6260,0
|
|
20241024,190900,35517470,6260,6260,6260,6260,0
|
|
20241024,190800,35517470,6260,6260,6260,6260,0
|
|
20241024,190700,35517470,6260,6260,6260,6260,0
|
|
20241024,190600,35517470,6260,6260,6260,6260,0
|
|
20241024,190500,35517470,6260,6260,6260,6260,0
|
|
20241024,190400,35517470,6260,6260,6260,6260,0
|
|
20241024,190300,35517470,6260,6260,6260,6260,0
|
|
20241024,190200,35517470,6260,6260,6260,6260,0
|
|
20241024,190100,35517470,6260,6260,6260,6260,0
|
|
20241024,190000,35517470,6260,6260,6260,6260,0
|
|
20241024,185900,35517470,6260,6260,6260,6260,0
|
|
20241024,185800,35517470,6260,6260,6260,6260,0
|
|
20241024,185700,35517470,6260,6260,6260,6260,0
|
|
20241024,185600,35517470,6260,6260,6260,6260,0
|
|
20241024,185500,35517470,6260,6260,6260,6260,0
|
|
20241024,185400,35517470,6260,6260,6260,6260,0
|
|
20241024,185300,35517470,6260,6260,6260,6260,0
|
|
20241024,185200,35517470,6260,6260,6260,6260,0
|
|
20241024,185100,35517470,6260,6260,6260,6260,0
|
|
20241024,185000,35517470,6260,6260,6260,6260,0
|
|
20241024,184900,35517470,6260,6260,6260,6260,516
|
|
20241024,184800,35517470,6260,6260,6260,6260,0
|
|
20241024,184700,35517470,6260,6260,6260,6260,0
|
|
20241024,184600,35517470,6260,6260,6260,6260,0
|
|
20241024,184500,35517470,6260,6260,6260,6260,0
|
|
20241024,184400,35517470,6260,6260,6260,6260,0
|
|
20241024,184300,35517470,6260,6260,6260,6260,0
|
|
20241024,184200,35517470,6260,6260,6260,6260,0
|
|
20241024,184100,35517470,6260,6260,6260,6260,0
|
|
20241024,184000,35517470,6260,6260,6260,6260,0
|
|
20241024,183900,35517470,6260,6260,6260,6260,0
|
|
20241024,183800,35517470,6260,6260,6260,6260,0
|
|
20241024,183700,35517470,6260,6260,6260,6260,0
|
|
20241024,183600,35517470,6260,6260,6260,6260,0
|
|
20241024,183500,35517470,6260,6260,6260,6260,0
|
|
20241024,183400,35517470,6260,6260,6260,6260,0
|
|
20241024,183300,35517470,6260,6260,6260,6260,0
|
|
20241024,183200,35517470,6260,6260,6260,6260,0
|
|
20241024,183100,35517470,6260,6260,6260,6260,0
|
|
20241024,183000,35517470,6260,6260,6260,6260,0
|
|
20241024,182900,35517470,6260,6260,6260,6260,0
|
|
20241024,182800,35517470,6260,6260,6260,6260,0
|
|
20241024,182700,35517470,6260,6260,6260,6260,0
|
|
20241024,182600,35517470,6260,6260,6260,6260,0
|
|
20241024,182500,35517470,6260,6260,6260,6260,0
|
|
20241024,182400,35517470,6260,6260,6260,6260,0
|
|
20241024,182300,35517470,6260,6260,6260,6260,0
|
|
20241024,182200,35517470,6260,6260,6260,6260,0
|
|
20241024,182100,35517470,6260,6260,6260,6260,0
|
|
20241024,182000,35517470,6260,6260,6260,6260,0
|
|
20241024,181900,35517470,6260,6260,6260,6260,516
|
|
20241024,181800,35517470,6260,6260,6260,6260,0
|
|
20241024,181700,35517470,6260,6260,6260,6260,0
|
|
20241024,181600,35517470,6260,6260,6260,6260,0
|
|
20241024,181500,35517470,6260,6260,6260,6260,0
|
|
20241024,181400,35517470,6260,6260,6260,6260,0
|
|
20241024,181300,35517470,6260,6260,6260,6260,0
|
|
20241024,181200,35517470,6260,6260,6260,6260,0
|
|
20241024,181100,35517470,6260,6260,6260,6260,0
|
|
20241024,181000,35517470,6260,6260,6260,6260,0
|
|
20241024,180900,35517470,6260,6260,6260,6260,0
|
|
20241024,180800,35517470,6260,6260,6260,6260,0
|
|
20241024,180700,35517470,6260,6260,6260,6260,0
|
|
20241024,180600,35517470,6260,6260,6260,6260,0
|
|
20241024,180500,35517470,6260,6260,6260,6260,0
|
|
20241024,180400,35517470,6260,6260,6260,6260,0
|
|
20241024,180300,35517470,6260,6260,6260,6260,0
|
|
20241024,180200,35517470,6260,6260,6260,6260,0
|
|
20241024,180100,35517470,6260,6260,6260,6260,0
|
|
20241024,180000,35517470,6260,6260,6260,6260,0
|
|
20241024,175900,35517470,6260,6260,6260,6260,0
|
|
20241024,175800,35517470,6260,6260,6260,6260,0
|
|
20241024,175700,35517470,6260,6260,6260,6260,0
|
|
20241024,175600,35517470,6260,6260,6260,6260,0
|
|
20241024,175500,35517470,6260,6260,6260,6260,0
|
|
20241024,175400,35517470,6260,6260,6260,6260,0
|
|
20241024,175300,35517470,6260,6260,6260,6260,0
|
|
20241024,175200,35517470,6260,6260,6260,6260,0
|
|
20241024,175100,35517470,6260,6260,6260,6260,0
|
|
20241024,175000,35517470,6260,6260,6260,6260,0
|
|
20241024,174900,35517470,6260,6260,6260,6260,516
|
|
20241024,174800,35517470,6260,6260,6260,6260,0
|
|
20241024,174700,35517470,6260,6260,6260,6260,0
|
|
20241024,174600,35517470,6260,6260,6260,6260,0
|
|
20241024,174500,35517470,6260,6260,6260,6260,0
|
|
20241024,174400,35517470,6260,6260,6260,6260,0
|
|
20241024,174300,35517470,6260,6260,6260,6260,0
|
|
20241024,174200,35517470,6260,6260,6260,6260,0
|
|
20241024,174100,35517470,6260,6260,6260,6260,0
|
|
20241024,174000,35517470,6260,6260,6260,6260,0
|
|
20241024,173900,35517470,6260,6260,6260,6260,0
|
|
20241024,173800,35517470,6260,6260,6260,6260,0
|
|
20241024,173700,35517470,6260,6260,6260,6260,0
|
|
20241024,173600,35517470,6260,6260,6260,6260,0
|
|
20241024,173500,35517470,6260,6260,6260,6260,0
|
|
20241024,173400,35517470,6260,6260,6260,6260,0
|
|
20241024,173300,35517470,6260,6260,6260,6260,0
|
|
20241024,173200,35517470,6260,6260,6260,6260,0
|
|
20241024,173100,35517470,6260,6260,6260,6260,0
|
|
20241024,173000,35517470,6260,6260,6260,6260,0
|
|
20241024,172900,35517470,6260,6260,6260,6260,0
|
|
20241024,172800,35517470,6260,6260,6260,6260,0
|
|
20241024,172700,35517470,6260,6260,6260,6260,0
|
|
20241024,172600,35517470,6260,6260,6260,6260,0
|
|
20241024,172500,35517470,6260,6260,6260,6260,0
|
|
20241024,172400,35517470,6260,6260,6260,6260,0
|
|
20241024,172300,35517470,6260,6260,6260,6260,0
|
|
20241024,172200,35517470,6260,6260,6260,6260,0
|
|
20241024,172100,35517470,6260,6260,6260,6260,0
|
|
20241024,172000,35517470,6260,6260,6260,6260,0
|
|
20241024,171900,35517470,6260,6260,6260,6260,516
|
|
20241024,171800,35517470,6260,6260,6260,6260,0
|
|
20241024,171700,35517470,6260,6260,6260,6260,0
|
|
20241024,171600,35517470,6260,6260,6260,6260,0
|
|
20241024,171500,35517470,6260,6260,6260,6260,0
|
|
20241024,171400,35517470,6260,6260,6260,6260,0
|
|
20241024,171300,35517470,6260,6260,6260,6260,0
|
|
20241024,171200,35517470,6260,6260,6260,6260,0
|
|
20241024,171100,35517470,6260,6260,6260,6260,0
|
|
20241024,171000,35517470,6260,6260,6260,6260,0
|
|
20241024,170900,35517470,6260,6260,6260,6260,0
|
|
20241024,170800,35517470,6260,6260,6260,6260,0
|
|
20241024,170700,35517470,6260,6260,6260,6260,0
|
|
20241024,170600,35517470,6260,6260,6260,6260,0
|
|
20241024,170500,35517470,6260,6260,6260,6260,0
|
|
20241024,170400,35517470,6260,6260,6260,6260,0
|
|
20241024,170300,35517470,6260,6260,6260,6260,0
|
|
20241024,170200,35517470,6260,6260,6260,6260,0
|
|
20241024,170100,35517470,6260,6260,6260,6260,0
|
|
20241024,170000,35517470,6260,6260,6260,6260,0
|
|
20241024,165900,35517470,6260,6260,6260,6260,0
|
|
20241024,165800,35517470,6260,6260,6260,6260,0
|
|
20241024,165700,35517470,6260,6260,6260,6260,0
|
|
20241024,165600,35517470,6260,6260,6260,6260,0
|
|
20241024,165500,35517470,6260,6260,6260,6260,0
|
|
20241024,165400,35517470,6260,6260,6260,6260,0
|
|
20241024,165300,35517470,6260,6260,6260,6260,0
|
|
20241024,165200,35517470,6260,6260,6260,6260,0
|
|
20241024,165100,35517470,6260,6260,6260,6260,0
|
|
20241024,165000,35517470,6260,6260,6260,6260,0
|
|
20241024,164900,35517470,6260,6260,6260,6260,516
|
|
20241024,164800,35517470,6260,6260,6260,6260,0
|
|
20241024,164700,35517470,6260,6260,6260,6260,0
|
|
20241024,164600,35517470,6260,6260,6260,6260,0
|
|
20241024,164500,35517470,6260,6260,6260,6260,0
|
|
20241024,164400,35517470,6260,6260,6260,6260,0
|
|
20241024,164300,35517470,6260,6260,6260,6260,0
|
|
20241024,164200,35517470,6260,6260,6260,6260,0
|
|
20241024,164100,35517470,6260,6260,6260,6260,0
|
|
20241024,164000,35517470,6260,6260,6260,6260,0
|
|
20241024,163900,35517470,6260,6260,6260,6260,0
|
|
20241024,163800,35517470,6260,6260,6260,6260,0
|
|
20241024,163700,35517470,6260,6260,6260,6260,0
|
|
20241024,163600,35517470,6260,6260,6260,6260,0
|
|
20241024,163500,35517470,6260,6260,6260,6260,0
|
|
20241024,163400,35517470,6260,6260,6260,6260,0
|
|
20241024,163300,35517470,6260,6260,6260,6260,0
|
|
20241024,163200,35517470,6260,6260,6260,6260,0
|
|
20241024,163100,35517470,6260,6260,6260,6260,0
|
|
20241024,163000,35517470,6260,6260,6260,6260,0
|
|
20241024,162900,35517470,6260,6260,6260,6260,0
|
|
20241024,162800,35517470,6260,6260,6260,6260,0
|
|
20241024,162700,35517470,6260,6260,6260,6260,0
|
|
20241024,162600,35517470,6260,6260,6260,6260,0
|
|
20241024,162500,35517470,6260,6260,6260,6260,0
|
|
20241024,162400,35517470,6260,6260,6260,6260,0
|
|
20241024,162300,35517470,6260,6260,6260,6260,0
|
|
20241024,162200,35517470,6260,6260,6260,6260,0
|
|
20241024,162100,35517470,6260,6260,6260,6260,0
|
|
20241024,162000,35517470,6260,6260,6260,6260,0
|
|
20241024,161900,35517470,6260,6260,6260,6260,516
|
|
20241024,161800,35517470,6260,6260,6260,6260,0
|
|
20241024,161700,35517470,6260,6260,6260,6260,0
|
|
20241024,161600,35517470,6260,6260,6260,6260,0
|
|
20241024,161500,35517470,6260,6260,6260,6260,0
|
|
20241024,161400,35517470,6260,6260,6260,6260,0
|
|
20241024,161300,35517470,6260,6260,6260,6260,0
|
|
20241024,161200,35517470,6260,6260,6260,6260,0
|
|
20241024,161100,35517470,6260,6260,6260,6260,0
|
|
20241024,161000,35517470,6260,6260,6260,6260,0
|
|
20241024,160900,35517470,6260,6260,6260,6260,0
|
|
20241024,160800,35517470,6260,6260,6260,6260,0
|
|
20241024,160700,35517470,6260,6260,6260,6260,0
|
|
20241024,160600,35517470,6260,6260,6260,6260,0
|
|
20241024,160500,35517470,6260,6260,6260,6260,0
|
|
20241024,160400,35517470,6260,6260,6260,6260,0
|
|
20241024,160300,35517470,6260,6260,6260,6260,0
|
|
20241024,160200,35517470,6260,6260,6260,6260,0
|
|
20241024,160100,35517470,6260,6260,6260,6260,0
|
|
20241024,160000,35517470,6260,6260,6260,6260,0
|
|
20241024,155900,35517470,6260,6260,6260,6260,0
|
|
20241024,155800,35517470,6260,6260,6260,6260,0
|
|
20241024,155700,35517470,6260,6260,6260,6260,0
|
|
20241024,155600,35517470,6260,6260,6260,6260,0
|
|
20241024,155500,35517470,6260,6260,6260,6260,0
|
|
20241024,155400,35517470,6260,6260,6260,6260,0
|
|
20241024,155300,35517470,6260,6260,6260,6260,0
|
|
20241024,155200,35517470,6260,6260,6260,6260,0
|
|
20241024,155100,35517470,6260,6260,6260,6260,0
|
|
20241024,155000,35517470,6260,6260,6260,6260,0
|
|
20241024,154900,35517470,6260,6260,6260,6260,516
|
|
20241024,154800,35517470,6260,6260,6260,6260,0
|
|
20241024,154700,35517470,6260,6260,6260,6260,0
|
|
20241024,154600,35517470,6260,6260,6260,6260,0
|
|
20241024,154500,35517470,6260,6260,6260,6260,0
|
|
20241024,154400,35517470,6260,6260,6260,6260,0
|
|
20241024,154300,35517470,6260,6260,6260,6260,0
|
|
20241024,154200,35517470,6260,6260,6260,6260,0
|
|
20241024,154100,35517470,6260,6260,6260,6260,0
|
|
20241024,154000,35517470,6260,6260,6260,6260,0
|
|
20241024,153900,35517470,6260,6260,6260,6260,0
|
|
20241024,153800,35517470,6260,6260,6260,6260,0
|
|
20241024,153700,35517470,6260,6260,6260,6260,0
|
|
20241024,153600,35517470,6260,6260,6260,6260,0
|
|
20241024,153500,35517470,6260,6260,6260,6260,0
|
|
20241024,153400,35517470,6260,6260,6260,6260,0
|
|
20241024,153300,35517470,6260,6260,6260,6260,0
|
|
20241024,153200,35517470,6260,6260,6260,6260,0
|
|
20241024,153100,35517470,6260,6260,6260,6260,0
|
|
20241024,153000,35517470,6260,6260,6260,6260,516
|
|
20241024,152900,32287310,6230,6230,6230,6230,0
|
|
20241024,152800,32287310,6230,6230,6230,6230,0
|
|
20241024,152700,32287310,6230,6230,6230,6230,0
|
|
20241024,152600,32287310,6230,6230,6230,6230,0
|
|
20241024,152500,32287310,6230,6230,6230,6230,0
|
|
20241024,152400,32287310,6230,6230,6230,6230,0
|
|
20241024,152300,32287310,6230,6230,6230,6230,0
|
|
20241024,152200,32287310,6230,6230,6230,6230,0
|
|
20241024,152100,32287310,6230,6230,6230,6230,0
|
|
20241024,152000,32287310,6230,6230,6230,6230,0
|
|
20241024,151900,32287310,6230,6230,6230,6230,1
|
|
20241024,151800,32281080,6220,6220,6220,6220,0
|
|
20241024,151700,32281080,6220,6220,6220,6220,128
|
|
20241024,151600,31484920,6230,6230,6230,6230,5
|
|
20241024,151500,31453770,6230,6230,6230,6230,0
|
|
20241024,151400,31453770,6230,6230,6230,6230,2
|
|
20241024,151300,31441310,6230,6230,6230,6230,0
|
|
20241024,151200,31441310,6230,6230,6230,6230,2
|
|
20241024,151100,31428850,6230,6230,6230,6230,0
|
|
20241024,151000,31428850,6230,6230,6230,6230,4
|
|
20241024,150900,31403930,6230,6230,6230,6230,2
|
|
20241024,150800,31391470,6230,6220,6230,6220,85
|
|
20241024,150700,30862750,6220,6220,6220,6220,6
|
|
20241024,150600,30825430,6220,6220,6220,6220,61
|
|
20241024,150500,30446010,6230,6230,6230,6230,0
|
|
20241024,150400,30446010,6230,6230,6230,6230,0
|
|
20241024,150300,30446010,6230,6230,6230,6230,0
|
|
20241024,150200,30446010,6230,6230,6230,6230,0
|
|
20241024,150100,30446010,6230,6230,6230,6230,0
|
|
20241024,150000,30446010,6230,6230,6230,6230,16
|
|
20241024,145900,30346330,6230,6230,6230,6230,17
|
|
20241024,145800,30240420,6220,6220,6220,6220,52
|
|
20241024,145700,29916980,6220,6220,6220,6220,0
|
|
20241024,145600,29916980,6220,6220,6220,6220,0
|
|
20241024,145500,29916980,6220,6220,6220,6220,0
|
|
20241024,145400,29916980,6220,6220,6220,6220,18
|
|
20241024,145300,29805020,6230,6230,6230,6230,0
|
|
20241024,145200,29805020,6230,6230,6230,6230,20
|
|
20241024,145100,29680420,6220,6220,6220,6220,0
|
|
20241024,145000,29680420,6220,6220,6220,6220,0
|
|
20241024,144900,29680420,6220,6220,6220,6220,0
|
|
20241024,144800,29680420,6220,6220,6220,6220,0
|
|
20241024,144700,29680420,6220,6220,6220,6220,0
|
|
20241024,144600,29680420,6220,6220,6220,6220,35
|
|
20241024,144500,29462720,6210,6210,6210,6210,0
|
|
20241024,144400,29462720,6210,6210,6210,6210,0
|
|
20241024,144300,29462720,6210,6210,6210,6210,30
|
|
20241024,144200,29276420,6210,6210,6210,6210,20
|
|
20241024,144100,29152220,6220,6220,6220,6220,0
|
|
20241024,144000,29152220,6220,6220,6220,6220,0
|
|
20241024,143900,29152220,6220,6220,6220,6220,0
|
|
20241024,143800,29152220,6220,6220,6220,6220,0
|
|
20241024,143700,29152220,6220,6220,6220,6220,0
|
|
20241024,143600,29152220,6220,6220,6220,6220,0
|
|
20241024,143500,29152220,6220,6220,6220,6220,0
|
|
20241024,143400,29152220,6220,6220,6220,6220,0
|
|
20241024,143300,29152220,6220,6220,6220,6220,1
|
|
20241024,143200,29146000,6220,6220,6220,6220,1
|
|
20241024,143100,29139780,6220,6220,6220,6220,0
|
|
20241024,143000,29139780,6220,6220,6220,6220,49
|
|
20241024,142900,28835000,6230,6230,6230,6230,0
|
|
20241024,142800,28835000,6230,6230,6230,6230,0
|
|
20241024,142700,28835000,6230,6230,6230,6230,0
|
|
20241024,142600,28835000,6230,6230,6230,6230,0
|
|
20241024,142500,28835000,6230,6230,6230,6230,0
|
|
20241024,142400,28835000,6230,6230,6230,6230,0
|
|
20241024,142300,28835000,6230,6230,6230,6230,0
|
|
20241024,142200,28835000,6230,6230,6230,6230,0
|
|
20241024,142100,28835000,6230,6230,6230,6230,1
|
|
20241024,142000,28828770,6220,6220,6220,6220,0
|
|
20241024,141900,28828770,6220,6220,6220,6220,0
|
|
20241024,141800,28828770,6220,6220,6220,6220,0
|
|
20241024,141700,28828770,6220,6220,6220,6220,0
|
|
20241024,141600,28828770,6220,6220,6220,6220,0
|
|
20241024,141500,28828770,6220,6230,6230,6220,300
|
|
20241024,141400,26961670,6230,6230,6230,6230,0
|
|
20241024,141300,26961670,6230,6230,6230,6230,0
|
|
20241024,141200,26961670,6230,6230,6230,6230,0
|
|
20241024,141100,26961670,6230,6230,6230,6230,0
|
|
20241024,141000,26961670,6230,6230,6230,6230,0
|
|
20241024,140900,26961670,6230,6230,6230,6230,0
|
|
20241024,140800,26961670,6230,6230,6230,6230,0
|
|
20241024,140700,26961670,6230,6240,6240,6230,152
|
|
20241024,140600,26014190,6260,6260,6260,6260,0
|
|
20241024,140500,26014190,6260,6260,6260,6260,0
|
|
20241024,140400,26014190,6260,6260,6260,6260,0
|
|
20241024,140300,26014190,6260,6260,6260,6260,0
|
|
20241024,140200,26014190,6260,6260,6260,6260,0
|
|
20241024,140100,26014190,6260,6260,6260,6260,1
|
|
20241024,140000,26007930,6260,6260,6260,6260,0
|
|
20241024,135900,26007930,6260,6260,6260,6260,0
|
|
20241024,135800,26007930,6260,6260,6260,6260,0
|
|
20241024,135700,26007930,6260,6260,6260,6260,0
|
|
20241024,135600,26007930,6260,6260,6260,6260,0
|
|
20241024,135500,26007930,6260,6260,6260,6260,0
|
|
20241024,135400,26007930,6260,6260,6260,6260,0
|
|
20241024,135300,26007930,6260,6260,6260,6260,0
|
|
20241024,135200,26007930,6260,6260,6260,6260,0
|
|
20241024,135100,26007930,6260,6260,6260,6260,0
|
|
20241024,135000,26007930,6260,6260,6260,6260,0
|
|
20241024,134900,26007930,6260,6260,6260,6260,0
|
|
20241024,134800,26007930,6260,6260,6260,6260,0
|
|
20241024,134700,26007930,6260,6260,6260,6260,0
|
|
20241024,134600,26007930,6260,6260,6260,6260,0
|
|
20241024,134500,26007930,6260,6260,6260,6260,0
|
|
20241024,134400,26007930,6260,6260,6260,6260,0
|
|
20241024,134300,26007930,6260,6260,6260,6260,0
|
|
20241024,134200,26007930,6260,6260,6260,6260,0
|
|
20241024,134100,26007930,6260,6260,6260,6260,0
|
|
20241024,134000,26007930,6260,6260,6260,6260,0
|
|
20241024,133900,26007930,6260,6260,6260,6260,0
|
|
20241024,133800,26007930,6260,6260,6260,6260,0
|
|
20241024,133700,26007930,6260,6260,6260,6260,0
|
|
20241024,133600,26007930,6260,6260,6260,6260,0
|
|
20241024,133500,26007930,6260,6260,6260,6260,0
|
|
20241024,133400,26007930,6260,6260,6260,6260,0
|
|
20241024,133300,26007930,6260,6260,6260,6260,0
|
|
20241024,133200,26007930,6260,6260,6260,6260,3
|
|
20241024,133100,25989150,6260,6260,6260,6260,0
|
|
20241024,133000,25989150,6260,6260,6260,6260,0
|
|
20241024,132900,25989150,6260,6260,6260,6260,0
|
|
20241024,132800,25989150,6260,6260,6260,6260,0
|
|
20241024,132700,25989150,6260,6260,6260,6260,0
|
|
20241024,132600,25989150,6260,6260,6260,6260,0
|
|
20241024,132500,25989150,6260,6260,6260,6260,0
|
|
20241024,132400,25989150,6260,6260,6260,6260,0
|
|
20241024,132300,25989150,6260,6260,6260,6260,0
|
|
20241024,132200,25989150,6260,6260,6260,6260,0
|
|
20241024,132100,25989150,6260,6260,6260,6260,0
|
|
20241024,132000,25989150,6260,6260,6260,6260,0
|
|
20241024,131900,25989150,6260,6260,6260,6260,0
|
|
20241024,131800,25989150,6260,6260,6260,6260,0
|
|
20241024,131700,25989150,6260,6260,6260,6260,0
|
|
20241024,131600,25989150,6260,6260,6260,6260,0
|
|
20241024,131500,25989150,6260,6250,6260,6250,1000
|
|
20241024,131400,19729340,6260,6260,6260,6260,0
|
|
20241024,131300,19729340,6260,6260,6260,6260,0
|
|
20241024,131200,19729340,6260,6260,6260,6260,0
|
|
20241024,131100,19729340,6260,6260,6260,6260,0
|
|
20241024,131000,19729340,6260,6260,6260,6260,0
|
|
20241024,130900,19729340,6260,6260,6260,6260,0
|
|
20241024,130800,19729340,6260,6260,6260,6260,0
|
|
20241024,130700,19729340,6260,6260,6260,6260,0
|
|
20241024,130600,19729340,6260,6260,6260,6260,0
|
|
20241024,130500,19729340,6260,6260,6260,6260,0
|
|
20241024,130400,19729340,6260,6260,6260,6260,0
|
|
20241024,130300,19729340,6260,6260,6260,6260,0
|
|
20241024,130200,19729340,6260,6260,6260,6260,7
|
|
20241024,130100,19685520,6260,6260,6260,6260,0
|
|
20241024,130000,19685520,6260,6260,6260,6260,57
|
|
20241024,125900,19328700,6270,6270,6270,6270,0
|
|
20241024,125800,19328700,6270,6270,6270,6270,0
|
|
20241024,125700,19328700,6270,6270,6270,6270,0
|
|
20241024,125600,19328700,6270,6270,6270,6270,0
|
|
20241024,125500,19328700,6270,6270,6270,6270,0
|
|
20241024,125400,19328700,6270,6270,6270,6270,0
|
|
20241024,125300,19328700,6270,6270,6270,6270,0
|
|
20241024,125200,19328700,6270,6270,6270,6270,0
|
|
20241024,125100,19328700,6270,6270,6270,6270,0
|
|
20241024,125000,19328700,6270,6270,6270,6270,0
|
|
20241024,124900,19328700,6270,6270,6270,6270,0
|
|
20241024,124800,19328700,6270,6270,6270,6270,0
|
|
20241024,124700,19328700,6270,6270,6270,6270,66
|
|
20241024,124600,18914880,6280,6280,6280,6280,0
|
|
20241024,124500,18914880,6280,6280,6280,6280,0
|
|
20241024,124400,18914880,6280,6280,6280,6280,0
|
|
20241024,124300,18914880,6280,6280,6280,6280,0
|
|
20241024,124200,18914880,6280,6280,6280,6280,0
|
|
20241024,124100,18914880,6280,6280,6280,6280,0
|
|
20241024,124000,18914880,6280,6280,6280,6280,0
|
|
20241024,123900,18914880,6280,6280,6280,6280,0
|
|
20241024,123800,18914880,6280,6280,6280,6280,0
|
|
20241024,123700,18914880,6280,6280,6280,6280,0
|
|
20241024,123600,18914880,6280,6280,6280,6280,0
|
|
20241024,123500,18914880,6280,6280,6280,6280,0
|
|
20241024,123400,18914880,6280,6280,6280,6280,0
|
|
20241024,123300,18914880,6280,6280,6280,6280,2
|
|
20241024,123200,18902320,6280,6280,6280,6280,3
|
|
20241024,123100,18883480,6270,6270,6270,6270,283
|
|
20241024,123000,17109070,6270,6270,6270,6270,0
|
|
20241024,122900,17109070,6270,6270,6270,6270,1
|
|
20241024,122800,17102800,6280,6280,6280,6280,0
|
|
20241024,122700,17102800,6280,6280,6280,6280,0
|
|
20241024,122600,17102800,6280,6280,6280,6280,0
|
|
20241024,122500,17102800,6280,6280,6280,6280,0
|
|
20241024,122400,17102800,6280,6280,6280,6280,0
|
|
20241024,122300,17102800,6280,6280,6280,6280,0
|
|
20241024,122200,17102800,6280,6280,6280,6280,0
|
|
20241024,122100,17102800,6280,6280,6280,6280,0
|
|
20241024,122000,17102800,6280,6280,6280,6280,0
|
|
20241024,121900,17102800,6280,6280,6280,6280,0
|
|
20241024,121800,17102800,6280,6280,6280,6280,0
|
|
20241024,121700,17102800,6280,6280,6280,6280,0
|
|
20241024,121600,17102800,6280,6280,6280,6280,0
|
|
20241024,121500,17102800,6280,6280,6280,6280,0
|
|
20241024,121400,17102800,6280,6280,6280,6280,0
|
|
20241024,121300,17102800,6280,6280,6280,6280,20
|
|
20241024,121200,16977200,6290,6290,6290,6290,0
|
|
20241024,121100,16977200,6290,6290,6290,6290,0
|
|
20241024,121000,16977200,6290,6290,6290,6290,0
|
|
20241024,120900,16977200,6290,6290,6290,6290,0
|
|
20241024,120800,16977200,6290,6290,6290,6290,0
|
|
20241024,120700,16977200,6290,6290,6290,6290,0
|
|
20241024,120600,16977200,6290,6290,6290,6290,0
|
|
20241024,120500,16977200,6290,6290,6290,6290,0
|
|
20241024,120400,16977200,6290,6290,6290,6290,1
|
|
20241024,120300,16970910,6280,6280,6280,6280,0
|
|
20241024,120200,16970910,6280,6280,6280,6280,0
|
|
20241024,120100,16970910,6280,6280,6280,6280,0
|
|
20241024,120000,16970910,6280,6280,6280,6280,0
|
|
20241024,115900,16970910,6280,6280,6280,6280,0
|
|
20241024,115800,16970910,6280,6280,6280,6280,0
|
|
20241024,115700,16970910,6280,6280,6280,6280,0
|
|
20241024,115600,16970910,6280,6280,6280,6280,0
|
|
20241024,115500,16970910,6280,6280,6280,6280,1
|
|
20241024,115400,16964630,6290,6290,6290,6290,0
|
|
20241024,115300,16964630,6290,6290,6290,6290,0
|
|
20241024,115200,16964630,6290,6290,6290,6290,0
|
|
20241024,115100,16964630,6290,6290,6290,6290,2
|
|
20241024,115000,16952050,6270,6270,6270,6270,0
|
|
20241024,114900,16952050,6270,6270,6270,6270,0
|
|
20241024,114800,16952050,6270,6270,6270,6270,0
|
|
20241024,114700,16952050,6270,6270,6270,6270,0
|
|
20241024,114600,16952050,6270,6270,6270,6270,0
|
|
20241024,114500,16952050,6270,6270,6270,6270,0
|
|
20241024,114400,16952050,6270,6270,6270,6270,0
|
|
20241024,114300,16952050,6270,6270,6270,6270,0
|
|
20241024,114200,16952050,6270,6270,6270,6270,0
|
|
20241024,114100,16952050,6270,6270,6270,6270,0
|
|
20241024,114000,16952050,6270,6270,6270,6270,0
|
|
20241024,113900,16952050,6270,6270,6270,6270,167
|
|
20241024,113800,15904960,6270,6270,6270,6270,0
|
|
20241024,113700,15904960,6270,6270,6270,6270,0
|
|
20241024,113600,15904960,6270,6270,6270,6270,0
|
|
20241024,113500,15904960,6270,6270,6270,6270,25
|
|
20241024,113400,15748210,6290,6290,6290,6290,0
|
|
20241024,113300,15748210,6290,6290,6290,6290,0
|
|
20241024,113200,15748210,6290,6290,6290,6290,0
|
|
20241024,113100,15748210,6290,6290,6290,6290,0
|
|
20241024,113000,15748210,6290,6290,6290,6290,0
|
|
20241024,112900,15748210,6290,6290,6290,6290,0
|
|
20241024,112800,15748210,6290,6290,6290,6290,0
|
|
20241024,112700,15748210,6290,6290,6290,6290,0
|
|
20241024,112600,15748210,6290,6290,6290,6290,0
|
|
20241024,112500,15748210,6290,6290,6290,6290,0
|
|
20241024,112400,15748210,6290,6290,6290,6290,0
|
|
20241024,112300,15748210,6290,6290,6290,6290,0
|
|
20241024,112200,15748210,6290,6290,6290,6290,0
|
|
20241024,112100,15748210,6290,6290,6290,6290,0
|
|
20241024,112000,15748210,6290,6290,6290,6290,0
|
|
20241024,111900,15748210,6290,6290,6290,6290,0
|
|
20241024,111800,15748210,6290,6290,6290,6290,0
|
|
20241024,111700,15748210,6290,6290,6290,6290,0
|
|
20241024,111600,15748210,6290,6290,6290,6290,1
|
|
20241024,111500,15741920,6270,6270,6270,6270,0
|
|
20241024,111400,15741920,6270,6270,6270,6270,0
|
|
20241024,111300,15741920,6270,6270,6270,6270,0
|
|
20241024,111200,15741920,6270,6270,6270,6270,0
|
|
20241024,111100,15741920,6270,6270,6270,6270,0
|
|
20241024,111000,15741920,6270,6270,6270,6270,0
|
|
20241024,110900,15741920,6270,6270,6270,6270,0
|
|
20241024,110800,15741920,6270,6270,6270,6270,0
|
|
20241024,110700,15741920,6270,6270,6270,6270,0
|
|
20241024,110600,15741920,6270,6270,6270,6270,0
|
|
20241024,110500,15741920,6270,6270,6270,6270,0
|
|
20241024,110400,15741920,6270,6270,6270,6270,0
|
|
20241024,110300,15741920,6270,6270,6270,6270,0
|
|
20241024,110200,15741920,6270,6270,6270,6270,0
|
|
20241024,110100,15741920,6270,6270,6270,6270,0
|
|
20241024,110000,15741920,6270,6270,6270,6270,0
|
|
20241024,105900,15741920,6270,6270,6270,6270,0
|
|
20241024,105800,15741920,6270,6270,6270,6270,79
|
|
20241024,105700,15246590,6270,6270,6270,6270,0
|
|
20241024,105600,15246590,6270,6270,6270,6270,0
|
|
20241024,105500,15246590,6270,6270,6270,6270,0
|
|
20241024,105400,15246590,6270,6270,6270,6270,0
|
|
20241024,105300,15246590,6270,6270,6270,6270,110
|
|
20241024,105200,14556890,6290,6290,6290,6290,0
|
|
20241024,105100,14556890,6290,6290,6290,6290,0
|
|
20241024,105000,14556890,6290,6290,6290,6290,0
|
|
20241024,104900,14556890,6290,6290,6290,6290,0
|
|
20241024,104800,14556890,6290,6290,6290,6290,0
|
|
20241024,104700,14556890,6290,6290,6290,6290,0
|
|
20241024,104600,14556890,6290,6290,6290,6290,0
|
|
20241024,104500,14556890,6290,6290,6290,6290,0
|
|
20241024,104400,14556890,6290,6290,6290,6290,1
|
|
20241024,104300,14550600,6270,6270,6270,6270,0
|
|
20241024,104200,14550600,6270,6270,6270,6270,0
|
|
20241024,104100,14550600,6270,6270,6270,6270,0
|
|
20241024,104000,14550600,6270,6270,6270,6270,0
|
|
20241024,103900,14550600,6270,6270,6270,6270,0
|
|
20241024,103800,14550600,6270,6270,6270,6270,0
|
|
20241024,103700,14550600,6270,6270,6270,6270,0
|
|
20241024,103600,14550600,6270,6270,6270,6270,0
|
|
20241024,103500,14550600,6270,6270,6270,6270,0
|
|
20241024,103400,14550600,6270,6270,6270,6270,0
|
|
20241024,103300,14550600,6270,6270,6270,6270,0
|
|
20241024,103200,14550600,6270,6270,6270,6270,0
|
|
20241024,103100,14550600,6270,6270,6270,6270,0
|
|
20241024,103000,14550600,6270,6270,6270,6270,0
|
|
20241024,102900,14550600,6270,6270,6270,6270,0
|
|
20241024,102800,14550600,6270,6270,6270,6270,0
|
|
20241024,102700,14550600,6270,6270,6270,6270,0
|
|
20241024,102600,14550600,6270,6270,6270,6270,0
|
|
20241024,102500,14550600,6270,6270,6270,6270,0
|
|
20241024,102400,14550600,6270,6300,6300,6270,215
|
|
20241024,102300,13202510,6310,6310,6310,6310,0
|
|
20241024,102200,13202510,6310,6310,6310,6310,0
|
|
20241024,102100,13202510,6310,6310,6310,6310,0
|
|
20241024,102000,13202510,6310,6310,6310,6310,0
|
|
20241024,101900,13202510,6310,6310,6310,6310,0
|
|
20241024,101800,13202510,6310,6310,6310,6310,0
|
|
20241024,101700,13202510,6310,6310,6310,6310,0
|
|
20241024,101600,13202510,6310,6310,6310,6310,0
|
|
20241024,101500,13202510,6310,6310,6310,6310,0
|
|
20241024,101400,13202510,6310,6310,6310,6310,1
|
|
20241024,101300,13196200,6310,6310,6310,6310,1
|
|
20241024,101200,13189890,6310,6310,6310,6310,1
|
|
20241024,101100,13183580,6310,6310,6310,6310,2
|
|
20241024,101000,13170960,6310,6310,6310,6310,0
|
|
20241024,100900,13170960,6310,6310,6310,6310,0
|
|
20241024,100800,13170960,6310,6310,6310,6310,0
|
|
20241024,100700,13170960,6310,6310,6310,6310,0
|
|
20241024,100600,13170960,6310,6310,6310,6310,0
|
|
20241024,100500,13170960,6310,6310,6310,6310,0
|
|
20241024,100400,13170960,6310,6310,6310,6310,0
|
|
20241024,100300,13170960,6310,6310,6310,6310,0
|
|
20241024,100200,13170960,6310,6310,6310,6310,0
|
|
20241024,100100,13170960,6310,6310,6310,6310,0
|
|
20241024,100000,13170960,6310,6300,6310,6300,3
|
|
20241024,095900,13152050,6300,6300,6300,6300,2
|
|
20241024,095800,13139450,6270,6270,6270,6270,0
|
|
20241024,095700,13139450,6270,6270,6270,6270,0
|
|
20241024,095600,13139450,6270,6270,6270,6270,0
|
|
20241024,095500,13139450,6270,6260,6270,6260,529
|
|
20241024,095400,9825270,6260,6260,6260,6260,0
|
|
20241024,095300,9825270,6260,6260,6260,6260,0
|
|
20241024,095200,9825270,6260,6260,6260,6260,0
|
|
20241024,095100,9825270,6260,6260,6260,6260,2
|
|
20241024,095000,9812750,6240,6240,6240,6240,0
|
|
20241024,094900,9812750,6240,6240,6240,6240,3
|
|
20241024,094800,9794030,6250,6250,6250,6250,0
|
|
20241024,094700,9794030,6250,6260,6260,6250,4
|
|
20241024,094600,9769010,6250,6250,6250,6250,480
|
|
20241024,094500,6769010,6250,6250,6250,6250,0
|
|
20241024,094400,6769010,6250,6250,6250,6250,0
|
|
20241024,094300,6769010,6250,6250,6250,6250,0
|
|
20241024,094200,6769010,6250,6250,6250,6250,0
|
|
20241024,094100,6769010,6250,6250,6250,6250,5
|
|
20241024,094000,6737760,6250,6250,6250,6250,10
|
|
20241024,093900,6675260,6250,6250,6250,6250,0
|
|
20241024,093800,6675260,6250,6250,6250,6250,0
|
|
20241024,093700,6675260,6250,6250,6250,6250,0
|
|
20241024,093600,6675260,6250,6250,6250,6250,0
|
|
20241024,093500,6675260,6250,6250,6250,6250,0
|
|
20241024,093400,6675260,6250,6250,6250,6250,50
|
|
20241024,093300,6362760,6260,6260,6260,6260,0
|
|
20241024,093200,6362760,6260,6260,6260,6260,0
|
|
20241024,093100,6362760,6260,6260,6260,6260,0
|
|
20241024,093000,6362760,6260,6260,6260,6260,0
|
|
20241024,092900,6362760,6260,6260,6260,6260,0
|
|
20241024,092800,6362760,6260,6260,6260,6260,0
|
|
20241024,092700,6362760,6260,6260,6260,6260,0
|
|
20241024,092600,6362760,6260,6260,6260,6260,0
|
|
20241024,092500,6362760,6260,6260,6260,6260,0
|
|
20241024,092400,6362760,6260,6260,6260,6260,0
|
|
20241024,092300,6362760,6260,6260,6260,6260,0
|
|
20241024,092200,6362760,6260,6260,6260,6260,0
|
|
20241024,092100,6362760,6260,6260,6260,6260,0
|
|
20241024,092000,6362760,6260,6260,6260,6260,0
|
|
20241024,091900,6362760,6260,6260,6260,6260,0
|
|
20241024,091800,6362760,6260,6260,6260,6260,15
|
|
20241024,091700,6268860,6260,6260,6260,6260,0
|
|
20241024,091600,6268860,6260,6260,6260,6260,0
|
|
20241024,091500,6268860,6260,6260,6260,6260,1
|
|
20241024,091400,6262600,6260,6260,6260,6260,0
|
|
20241024,091300,6262600,6260,6260,6260,6260,0
|
|
20241024,091200,6262600,6260,6260,6260,6260,0
|
|
20241024,091100,6262600,6260,6260,6260,6260,0
|
|
20241024,091000,6262600,6260,6260,6260,6260,3
|
|
20241024,090900,6243820,6210,6210,6210,6210,0
|
|
20241024,090800,6243820,6210,6210,6210,6210,0
|
|
20241024,090700,6243820,6210,6210,6210,6210,0
|
|
20241024,090600,6243820,6210,6210,6210,6210,5
|
|
20241024,090500,6212770,6210,6210,6210,6210,0
|
|
20241024,090400,6212770,6210,6210,6210,6210,0
|
|
20241024,090300,6212770,6210,6210,6210,6210,0
|
|
20241024,090200,6212770,6210,6210,6210,6210,0
|
|
20241024,090100,6212770,6210,6210,6210,6210,0
|
|
20241024,090000,6212770,6210,6200,6210,6200,1002
|