697 lines
32 KiB
CSV
697 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,203400,44057460,7060,7060,7060,7060,137
|
|
20241007,203300,44057460,7060,7060,7060,7060,0
|
|
20241007,203200,44057460,7060,7060,7060,7060,0
|
|
20241007,203100,44057460,7060,7060,7060,7060,0
|
|
20241007,203000,44057460,7060,7060,7060,7060,0
|
|
20241007,202900,44057460,7060,7060,7060,7060,0
|
|
20241007,202800,44057460,7060,7060,7060,7060,0
|
|
20241007,202700,44057460,7060,7060,7060,7060,0
|
|
20241007,202600,44057460,7060,7060,7060,7060,0
|
|
20241007,202500,44057460,7060,7060,7060,7060,0
|
|
20241007,202400,44057460,7060,7060,7060,7060,0
|
|
20241007,202300,44057460,7060,7060,7060,7060,0
|
|
20241007,202200,44057460,7060,7060,7060,7060,0
|
|
20241007,202100,44057460,7060,7060,7060,7060,0
|
|
20241007,202000,44057460,7060,7060,7060,7060,0
|
|
20241007,201900,44057460,7060,7060,7060,7060,0
|
|
20241007,201800,44057460,7060,7060,7060,7060,0
|
|
20241007,201700,44057460,7060,7060,7060,7060,0
|
|
20241007,201600,44057460,7060,7060,7060,7060,0
|
|
20241007,201500,44057460,7060,7060,7060,7060,0
|
|
20241007,201400,44057460,7060,7060,7060,7060,0
|
|
20241007,201300,44057460,7060,7060,7060,7060,0
|
|
20241007,201200,44057460,7060,7060,7060,7060,0
|
|
20241007,201100,44057460,7060,7060,7060,7060,0
|
|
20241007,201000,44057460,7060,7060,7060,7060,0
|
|
20241007,200900,44057460,7060,7060,7060,7060,0
|
|
20241007,200800,44057460,7060,7060,7060,7060,0
|
|
20241007,200700,44057460,7060,7060,7060,7060,0
|
|
20241007,200600,44057460,7060,7060,7060,7060,0
|
|
20241007,200500,44057460,7060,7060,7060,7060,0
|
|
20241007,200400,44057460,7060,7060,7060,7060,137
|
|
20241007,200300,44057460,7060,7060,7060,7060,0
|
|
20241007,200200,44057460,7060,7060,7060,7060,0
|
|
20241007,200100,44057460,7060,7060,7060,7060,0
|
|
20241007,200000,44057460,7060,7060,7060,7060,0
|
|
20241007,195900,44057460,7060,7060,7060,7060,0
|
|
20241007,195800,44057460,7060,7060,7060,7060,0
|
|
20241007,195700,44057460,7060,7060,7060,7060,0
|
|
20241007,195600,44057460,7060,7060,7060,7060,0
|
|
20241007,195500,44057460,7060,7060,7060,7060,0
|
|
20241007,195400,44057460,7060,7060,7060,7060,0
|
|
20241007,195300,44057460,7060,7060,7060,7060,0
|
|
20241007,195200,44057460,7060,7060,7060,7060,0
|
|
20241007,195100,44057460,7060,7060,7060,7060,0
|
|
20241007,195000,44057460,7060,7060,7060,7060,0
|
|
20241007,194900,44057460,7060,7060,7060,7060,0
|
|
20241007,194800,44057460,7060,7060,7060,7060,0
|
|
20241007,194700,44057460,7060,7060,7060,7060,0
|
|
20241007,194600,44057460,7060,7060,7060,7060,0
|
|
20241007,194500,44057460,7060,7060,7060,7060,0
|
|
20241007,194400,44057460,7060,7060,7060,7060,0
|
|
20241007,194300,44057460,7060,7060,7060,7060,0
|
|
20241007,194200,44057460,7060,7060,7060,7060,0
|
|
20241007,194100,44057460,7060,7060,7060,7060,0
|
|
20241007,194000,44057460,7060,7060,7060,7060,0
|
|
20241007,193900,44057460,7060,7060,7060,7060,0
|
|
20241007,193800,44057460,7060,7060,7060,7060,0
|
|
20241007,193700,44057460,7060,7060,7060,7060,0
|
|
20241007,193600,44057460,7060,7060,7060,7060,0
|
|
20241007,193500,44057460,7060,7060,7060,7060,0
|
|
20241007,193400,44057460,7060,7060,7060,7060,137
|
|
20241007,193300,44057460,7060,7060,7060,7060,0
|
|
20241007,193200,44057460,7060,7060,7060,7060,0
|
|
20241007,193100,44057460,7060,7060,7060,7060,0
|
|
20241007,193000,44057460,7060,7060,7060,7060,0
|
|
20241007,192900,44057460,7060,7060,7060,7060,0
|
|
20241007,192800,44057460,7060,7060,7060,7060,0
|
|
20241007,192700,44057460,7060,7060,7060,7060,0
|
|
20241007,192600,44057460,7060,7060,7060,7060,0
|
|
20241007,192500,44057460,7060,7060,7060,7060,0
|
|
20241007,192400,44057460,7060,7060,7060,7060,0
|
|
20241007,192300,44057460,7060,7060,7060,7060,0
|
|
20241007,192200,44057460,7060,7060,7060,7060,0
|
|
20241007,192100,44057460,7060,7060,7060,7060,0
|
|
20241007,192000,44057460,7060,7060,7060,7060,0
|
|
20241007,191900,44057460,7060,7060,7060,7060,0
|
|
20241007,191800,44057460,7060,7060,7060,7060,0
|
|
20241007,191700,44057460,7060,7060,7060,7060,0
|
|
20241007,191600,44057460,7060,7060,7060,7060,0
|
|
20241007,191500,44057460,7060,7060,7060,7060,0
|
|
20241007,191400,44057460,7060,7060,7060,7060,0
|
|
20241007,191300,44057460,7060,7060,7060,7060,0
|
|
20241007,191200,44057460,7060,7060,7060,7060,0
|
|
20241007,191100,44057460,7060,7060,7060,7060,0
|
|
20241007,191000,44057460,7060,7060,7060,7060,0
|
|
20241007,190900,44057460,7060,7060,7060,7060,0
|
|
20241007,190800,44057460,7060,7060,7060,7060,0
|
|
20241007,190700,44057460,7060,7060,7060,7060,0
|
|
20241007,190600,44057460,7060,7060,7060,7060,0
|
|
20241007,190500,44057460,7060,7060,7060,7060,0
|
|
20241007,190400,44057460,7060,7060,7060,7060,137
|
|
20241007,190300,44057460,7060,7060,7060,7060,0
|
|
20241007,190200,44057460,7060,7060,7060,7060,0
|
|
20241007,190100,44057460,7060,7060,7060,7060,0
|
|
20241007,190000,44057460,7060,7060,7060,7060,0
|
|
20241007,185900,44057460,7060,7060,7060,7060,0
|
|
20241007,185800,44057460,7060,7060,7060,7060,0
|
|
20241007,185700,44057460,7060,7060,7060,7060,0
|
|
20241007,185600,44057460,7060,7060,7060,7060,0
|
|
20241007,185500,44057460,7060,7060,7060,7060,0
|
|
20241007,185400,44057460,7060,7060,7060,7060,0
|
|
20241007,185300,44057460,7060,7060,7060,7060,0
|
|
20241007,185200,44057460,7060,7060,7060,7060,0
|
|
20241007,185100,44057460,7060,7060,7060,7060,0
|
|
20241007,185000,44057460,7060,7060,7060,7060,0
|
|
20241007,184900,44057460,7060,7060,7060,7060,0
|
|
20241007,184800,44057460,7060,7060,7060,7060,0
|
|
20241007,184700,44057460,7060,7060,7060,7060,0
|
|
20241007,184600,44057460,7060,7060,7060,7060,0
|
|
20241007,184500,44057460,7060,7060,7060,7060,0
|
|
20241007,184400,44057460,7060,7060,7060,7060,0
|
|
20241007,184300,44057460,7060,7060,7060,7060,0
|
|
20241007,184200,44057460,7060,7060,7060,7060,0
|
|
20241007,184100,44057460,7060,7060,7060,7060,0
|
|
20241007,184000,44057460,7060,7060,7060,7060,0
|
|
20241007,183900,44057460,7060,7060,7060,7060,0
|
|
20241007,183800,44057460,7060,7060,7060,7060,0
|
|
20241007,183700,44057460,7060,7060,7060,7060,0
|
|
20241007,183600,44057460,7060,7060,7060,7060,0
|
|
20241007,183500,44057460,7060,7060,7060,7060,0
|
|
20241007,183400,44057460,7060,7060,7060,7060,137
|
|
20241007,183300,44057460,7060,7060,7060,7060,0
|
|
20241007,183200,44057460,7060,7060,7060,7060,0
|
|
20241007,183100,44057460,7060,7060,7060,7060,0
|
|
20241007,183000,44057460,7060,7060,7060,7060,0
|
|
20241007,182900,44057460,7060,7060,7060,7060,0
|
|
20241007,182800,44057460,7060,7060,7060,7060,0
|
|
20241007,182700,44057460,7060,7060,7060,7060,0
|
|
20241007,182600,44057460,7060,7060,7060,7060,0
|
|
20241007,182500,44057460,7060,7060,7060,7060,0
|
|
20241007,182400,44057460,7060,7060,7060,7060,0
|
|
20241007,182300,44057460,7060,7060,7060,7060,0
|
|
20241007,182200,44057460,7060,7060,7060,7060,0
|
|
20241007,182100,44057460,7060,7060,7060,7060,0
|
|
20241007,182000,44057460,7060,7060,7060,7060,0
|
|
20241007,181900,44057460,7060,7060,7060,7060,0
|
|
20241007,181800,44057460,7060,7060,7060,7060,0
|
|
20241007,181700,44057460,7060,7060,7060,7060,0
|
|
20241007,181600,44057460,7060,7060,7060,7060,0
|
|
20241007,181500,44057460,7060,7060,7060,7060,0
|
|
20241007,181400,44057460,7060,7060,7060,7060,0
|
|
20241007,181300,44057460,7060,7060,7060,7060,0
|
|
20241007,181200,44057460,7060,7060,7060,7060,0
|
|
20241007,181100,44057460,7060,7060,7060,7060,0
|
|
20241007,181000,44057460,7060,7060,7060,7060,0
|
|
20241007,180900,44057460,7060,7060,7060,7060,0
|
|
20241007,180800,44057460,7060,7060,7060,7060,0
|
|
20241007,180700,44057460,7060,7060,7060,7060,0
|
|
20241007,180600,44057460,7060,7060,7060,7060,0
|
|
20241007,180500,44057460,7060,7060,7060,7060,0
|
|
20241007,180400,44057460,7060,7060,7060,7060,137
|
|
20241007,180300,44057460,7060,7060,7060,7060,0
|
|
20241007,180200,44057460,7060,7060,7060,7060,0
|
|
20241007,180100,44057460,7060,7060,7060,7060,0
|
|
20241007,180000,44057460,7060,7060,7060,7060,0
|
|
20241007,175900,44057460,7060,7060,7060,7060,0
|
|
20241007,175800,44057460,7060,7060,7060,7060,0
|
|
20241007,175700,44057460,7060,7060,7060,7060,0
|
|
20241007,175600,44057460,7060,7060,7060,7060,0
|
|
20241007,175500,44057460,7060,7060,7060,7060,0
|
|
20241007,175400,44057460,7060,7060,7060,7060,0
|
|
20241007,175300,44057460,7060,7060,7060,7060,0
|
|
20241007,175200,44057460,7060,7060,7060,7060,0
|
|
20241007,175100,44057460,7060,7060,7060,7060,0
|
|
20241007,175000,44057460,7060,7060,7060,7060,0
|
|
20241007,174900,44057460,7060,7060,7060,7060,0
|
|
20241007,174800,44057460,7060,7060,7060,7060,0
|
|
20241007,174700,44057460,7060,7060,7060,7060,0
|
|
20241007,174600,44057460,7060,7060,7060,7060,0
|
|
20241007,174500,44057460,7060,7060,7060,7060,0
|
|
20241007,174400,44057460,7060,7060,7060,7060,0
|
|
20241007,174300,44057460,7060,7060,7060,7060,0
|
|
20241007,174200,44057460,7060,7060,7060,7060,0
|
|
20241007,174100,44057460,7060,7060,7060,7060,0
|
|
20241007,174000,44057460,7060,7060,7060,7060,0
|
|
20241007,173900,44057460,7060,7060,7060,7060,0
|
|
20241007,173800,44057460,7060,7060,7060,7060,0
|
|
20241007,173700,44057460,7060,7060,7060,7060,0
|
|
20241007,173600,44057460,7060,7060,7060,7060,0
|
|
20241007,173500,44057460,7060,7060,7060,7060,0
|
|
20241007,173400,44057460,7060,7060,7060,7060,137
|
|
20241007,173300,44057460,7060,7060,7060,7060,0
|
|
20241007,173200,44057460,7060,7060,7060,7060,0
|
|
20241007,173100,44057460,7060,7060,7060,7060,0
|
|
20241007,173000,44057460,7060,7060,7060,7060,0
|
|
20241007,172900,44057460,7060,7060,7060,7060,0
|
|
20241007,172800,44057460,7060,7060,7060,7060,0
|
|
20241007,172700,44057460,7060,7060,7060,7060,0
|
|
20241007,172600,44057460,7060,7060,7060,7060,0
|
|
20241007,172500,44057460,7060,7060,7060,7060,0
|
|
20241007,172400,44057460,7060,7060,7060,7060,0
|
|
20241007,172300,44057460,7060,7060,7060,7060,0
|
|
20241007,172200,44057460,7060,7060,7060,7060,0
|
|
20241007,172100,44057460,7060,7060,7060,7060,0
|
|
20241007,172000,44057460,7060,7060,7060,7060,0
|
|
20241007,171900,44057460,7060,7060,7060,7060,0
|
|
20241007,171800,44057460,7060,7060,7060,7060,0
|
|
20241007,171700,44057460,7060,7060,7060,7060,0
|
|
20241007,171600,44057460,7060,7060,7060,7060,0
|
|
20241007,171500,44057460,7060,7060,7060,7060,0
|
|
20241007,171400,44057460,7060,7060,7060,7060,0
|
|
20241007,171300,44057460,7060,7060,7060,7060,0
|
|
20241007,171200,44057460,7060,7060,7060,7060,0
|
|
20241007,171100,44057460,7060,7060,7060,7060,0
|
|
20241007,171000,44057460,7060,7060,7060,7060,0
|
|
20241007,170900,44057460,7060,7060,7060,7060,0
|
|
20241007,170800,44057460,7060,7060,7060,7060,0
|
|
20241007,170700,44057460,7060,7060,7060,7060,0
|
|
20241007,170600,44057460,7060,7060,7060,7060,0
|
|
20241007,170500,44057460,7060,7060,7060,7060,0
|
|
20241007,170400,44057460,7060,7060,7060,7060,137
|
|
20241007,170300,44057460,7060,7060,7060,7060,0
|
|
20241007,170200,44057460,7060,7060,7060,7060,0
|
|
20241007,170100,44057460,7060,7060,7060,7060,0
|
|
20241007,170000,44057460,7060,7060,7060,7060,0
|
|
20241007,165900,44057460,7060,7060,7060,7060,0
|
|
20241007,165800,44057460,7060,7060,7060,7060,0
|
|
20241007,165700,44057460,7060,7060,7060,7060,0
|
|
20241007,165600,44057460,7060,7060,7060,7060,0
|
|
20241007,165500,44057460,7060,7060,7060,7060,0
|
|
20241007,165400,44057460,7060,7060,7060,7060,0
|
|
20241007,165300,44057460,7060,7060,7060,7060,0
|
|
20241007,165200,44057460,7060,7060,7060,7060,0
|
|
20241007,165100,44057460,7060,7060,7060,7060,0
|
|
20241007,165000,44057460,7060,7060,7060,7060,0
|
|
20241007,164900,44057460,7060,7060,7060,7060,0
|
|
20241007,164800,44057460,7060,7060,7060,7060,0
|
|
20241007,164700,44057460,7060,7060,7060,7060,0
|
|
20241007,164600,44057460,7060,7060,7060,7060,0
|
|
20241007,164500,44057460,7060,7060,7060,7060,0
|
|
20241007,164400,44057460,7060,7060,7060,7060,0
|
|
20241007,164300,44057460,7060,7060,7060,7060,0
|
|
20241007,164200,44057460,7060,7060,7060,7060,0
|
|
20241007,164100,44057460,7060,7060,7060,7060,0
|
|
20241007,164000,44057460,7060,7060,7060,7060,0
|
|
20241007,163900,44057460,7060,7060,7060,7060,0
|
|
20241007,163800,44057460,7060,7060,7060,7060,0
|
|
20241007,163700,44057460,7060,7060,7060,7060,0
|
|
20241007,163600,44057460,7060,7060,7060,7060,0
|
|
20241007,163500,44057460,7060,7060,7060,7060,0
|
|
20241007,163400,44057460,7060,7060,7060,7060,137
|
|
20241007,163300,44057460,7060,7060,7060,7060,0
|
|
20241007,163200,44057460,7060,7060,7060,7060,0
|
|
20241007,163100,44057460,7060,7060,7060,7060,0
|
|
20241007,163000,44057460,7060,7060,7060,7060,0
|
|
20241007,162900,44057460,7060,7060,7060,7060,0
|
|
20241007,162800,44057460,7060,7060,7060,7060,0
|
|
20241007,162700,44057460,7060,7060,7060,7060,0
|
|
20241007,162600,44057460,7060,7060,7060,7060,0
|
|
20241007,162500,44057460,7060,7060,7060,7060,0
|
|
20241007,162400,44057460,7060,7060,7060,7060,0
|
|
20241007,162300,44057460,7060,7060,7060,7060,0
|
|
20241007,162200,44057460,7060,7060,7060,7060,0
|
|
20241007,162100,44057460,7060,7060,7060,7060,0
|
|
20241007,162000,44057460,7060,7060,7060,7060,0
|
|
20241007,161900,44057460,7060,7060,7060,7060,0
|
|
20241007,161800,44057460,7060,7060,7060,7060,0
|
|
20241007,161700,44057460,7060,7060,7060,7060,0
|
|
20241007,161600,44057460,7060,7060,7060,7060,0
|
|
20241007,161500,44057460,7060,7060,7060,7060,0
|
|
20241007,161400,44057460,7060,7060,7060,7060,0
|
|
20241007,161300,44057460,7060,7060,7060,7060,0
|
|
20241007,161200,44057460,7060,7060,7060,7060,0
|
|
20241007,161100,44057460,7060,7060,7060,7060,0
|
|
20241007,161000,44057460,7060,7060,7060,7060,0
|
|
20241007,160900,44057460,7060,7060,7060,7060,0
|
|
20241007,160800,44057460,7060,7060,7060,7060,0
|
|
20241007,160700,44057460,7060,7060,7060,7060,0
|
|
20241007,160600,44057460,7060,7060,7060,7060,0
|
|
20241007,160500,44057460,7060,7060,7060,7060,0
|
|
20241007,160400,44057460,7060,7060,7060,7060,137
|
|
20241007,160300,44057460,7060,7060,7060,7060,0
|
|
20241007,160200,44057460,7060,7060,7060,7060,0
|
|
20241007,160100,44057460,7060,7060,7060,7060,0
|
|
20241007,160000,44057460,7060,7060,7060,7060,0
|
|
20241007,155900,44057460,7060,7060,7060,7060,0
|
|
20241007,155800,44057460,7060,7060,7060,7060,0
|
|
20241007,155700,44057460,7060,7060,7060,7060,0
|
|
20241007,155600,44057460,7060,7060,7060,7060,0
|
|
20241007,155500,44057460,7060,7060,7060,7060,0
|
|
20241007,155400,44057460,7060,7060,7060,7060,0
|
|
20241007,155300,44057460,7060,7060,7060,7060,0
|
|
20241007,155200,44057460,7060,7060,7060,7060,0
|
|
20241007,155100,44057460,7060,7060,7060,7060,0
|
|
20241007,155000,44057460,7060,7060,7060,7060,0
|
|
20241007,154900,44057460,7060,7060,7060,7060,0
|
|
20241007,154800,44057460,7060,7060,7060,7060,0
|
|
20241007,154700,44057460,7060,7060,7060,7060,0
|
|
20241007,154600,44057460,7060,7060,7060,7060,0
|
|
20241007,154500,44057460,7060,7060,7060,7060,0
|
|
20241007,154400,44057460,7060,7060,7060,7060,0
|
|
20241007,154300,44057460,7060,7060,7060,7060,0
|
|
20241007,154200,44057460,7060,7060,7060,7060,0
|
|
20241007,154100,44057460,7060,7060,7060,7060,0
|
|
20241007,154000,44057460,7060,7060,7060,7060,0
|
|
20241007,153900,44057460,7060,7060,7060,7060,0
|
|
20241007,153800,44057460,7060,7060,7060,7060,0
|
|
20241007,153700,44057460,7060,7060,7060,7060,0
|
|
20241007,153600,44057460,7060,7060,7060,7060,0
|
|
20241007,153500,44057460,7060,7060,7060,7060,0
|
|
20241007,153400,44057460,7060,7060,7060,7060,137
|
|
20241007,153300,44057460,7060,7060,7060,7060,0
|
|
20241007,153200,44057460,7060,7060,7060,7060,0
|
|
20241007,153100,44057460,7060,7060,7060,7060,0
|
|
20241007,153000,44057460,7060,7060,7060,7060,137
|
|
20241007,152900,43090240,7060,7060,7060,7060,0
|
|
20241007,152800,43090240,7060,7060,7060,7060,0
|
|
20241007,152700,43090240,7060,7060,7060,7060,0
|
|
20241007,152600,43090240,7060,7060,7060,7060,0
|
|
20241007,152500,43090240,7060,7060,7060,7060,0
|
|
20241007,152400,43090240,7060,7060,7060,7060,0
|
|
20241007,152300,43090240,7060,7060,7060,7060,0
|
|
20241007,152200,43090240,7060,7060,7060,7060,0
|
|
20241007,152100,43090240,7060,7060,7060,7060,0
|
|
20241007,152000,43090240,7060,7060,7060,7060,0
|
|
20241007,151900,43090240,7060,7050,7060,7050,5
|
|
20241007,151800,43054980,7000,7000,7000,7000,10
|
|
20241007,151700,42984980,7000,7000,7000,7000,0
|
|
20241007,151600,42984980,7000,7000,7000,7000,0
|
|
20241007,151500,42984980,7000,7000,7000,7000,0
|
|
20241007,151400,42984980,7000,7000,7000,7000,0
|
|
20241007,151300,42984980,7000,7000,7000,7000,19
|
|
20241007,151200,42851980,7000,7000,7000,7000,0
|
|
20241007,151100,42851980,7000,7000,7000,7000,0
|
|
20241007,151000,42851980,7000,7000,7000,7000,0
|
|
20241007,150900,42851980,7000,7000,7000,7000,1
|
|
20241007,150800,42844980,7050,7050,7050,7050,0
|
|
20241007,150700,42844980,7050,7050,7050,7050,0
|
|
20241007,150600,42844980,7050,7050,7050,7050,0
|
|
20241007,150500,42844980,7050,7050,7050,7050,0
|
|
20241007,150400,42844980,7050,7050,7050,7050,0
|
|
20241007,150300,42844980,7050,7050,7050,7050,0
|
|
20241007,150200,42844980,7050,7050,7050,7050,0
|
|
20241007,150100,42844980,7050,7050,7050,7050,0
|
|
20241007,150000,42844980,7050,7050,7050,7050,2
|
|
20241007,145900,42830880,7000,7000,7000,7000,0
|
|
20241007,145800,42830880,7000,7000,7000,7000,0
|
|
20241007,145700,42830880,7000,7000,7000,7000,0
|
|
20241007,145600,42830880,7000,7000,7000,7000,0
|
|
20241007,145500,42830880,7000,7000,7000,7000,0
|
|
20241007,145400,42830880,7000,7000,7000,7000,0
|
|
20241007,145300,42830880,7000,7000,7000,7000,0
|
|
20241007,145200,42830880,7000,7000,7000,7000,0
|
|
20241007,145100,42830880,7000,7000,7000,7000,0
|
|
20241007,145000,42830880,7000,7000,7000,7000,0
|
|
20241007,144900,42830880,7000,7040,7050,7000,19
|
|
20241007,144800,42697100,7040,7040,7040,7040,0
|
|
20241007,144700,42697100,7040,7040,7040,7040,0
|
|
20241007,144600,42697100,7040,7040,7040,7040,0
|
|
20241007,144500,42697100,7040,7040,7040,7040,0
|
|
20241007,144400,42697100,7040,7040,7040,7040,0
|
|
20241007,144300,42697100,7040,7040,7040,7040,0
|
|
20241007,144200,42697100,7040,7040,7040,7040,0
|
|
20241007,144100,42697100,7040,7040,7040,7040,0
|
|
20241007,144000,42697100,7040,7040,7040,7040,0
|
|
20241007,143900,42697100,7040,7040,7040,7040,0
|
|
20241007,143800,42697100,7040,7040,7040,7040,0
|
|
20241007,143700,42697100,7040,7040,7040,7040,0
|
|
20241007,143600,42697100,7040,7040,7040,7040,0
|
|
20241007,143500,42697100,7040,7040,7040,7040,0
|
|
20241007,143400,42697100,7040,7040,7040,7040,0
|
|
20241007,143300,42697100,7040,7040,7040,7040,0
|
|
20241007,143200,42697100,7040,7040,7040,7040,0
|
|
20241007,143100,42697100,7040,7040,7040,7040,0
|
|
20241007,143000,42697100,7040,7040,7040,7040,1
|
|
20241007,142900,42690060,6980,6990,6990,6980,470
|
|
20241007,142800,39408320,7030,7030,7030,7030,0
|
|
20241007,142700,39408320,7030,6990,7030,6990,2
|
|
20241007,142600,39394300,6990,7020,7020,6990,682
|
|
20241007,142500,34626770,7020,7030,7030,7020,8
|
|
20241007,142400,34570560,7040,7040,7040,7040,0
|
|
20241007,142300,34570560,7040,7040,7040,7040,0
|
|
20241007,142200,34570560,7040,7040,7040,7040,0
|
|
20241007,142100,34570560,7040,7040,7040,7040,0
|
|
20241007,142000,34570560,7040,7040,7040,7040,0
|
|
20241007,141900,34570560,7040,7040,7040,7040,0
|
|
20241007,141800,34570560,7040,7040,7040,7040,0
|
|
20241007,141700,34570560,7040,7040,7040,7040,0
|
|
20241007,141600,34570560,7040,7040,7040,7040,0
|
|
20241007,141500,34570560,7040,7040,7040,7040,0
|
|
20241007,141400,34570560,7040,7040,7040,7040,0
|
|
20241007,141300,34570560,7040,7040,7040,7040,0
|
|
20241007,141200,34570560,7040,7040,7040,7040,0
|
|
20241007,141100,34570560,7040,7040,7040,7040,0
|
|
20241007,141000,34570560,7040,7040,7040,7040,0
|
|
20241007,140900,34570560,7040,7040,7040,7040,0
|
|
20241007,140800,34570560,7040,7040,7040,7040,0
|
|
20241007,140700,34570560,7040,7040,7040,7040,1
|
|
20241007,140600,34563520,7060,7060,7060,7060,0
|
|
20241007,140500,34563520,7060,7060,7060,7060,0
|
|
20241007,140400,34563520,7060,7060,7060,7060,0
|
|
20241007,140300,34563520,7060,7060,7060,7060,0
|
|
20241007,140200,34563520,7060,7060,7060,7060,0
|
|
20241007,140100,34563520,7060,7060,7060,7060,0
|
|
20241007,140000,34563520,7060,7060,7060,7060,51
|
|
20241007,135900,34203460,7050,7050,7050,7050,100
|
|
20241007,135800,33498460,7050,7050,7050,7050,0
|
|
20241007,135700,33498460,7050,7050,7050,7050,0
|
|
20241007,135600,33498460,7050,7050,7050,7050,0
|
|
20241007,135500,33498460,7050,7050,7050,7050,0
|
|
20241007,135400,33498460,7050,7050,7050,7050,0
|
|
20241007,135300,33498460,7050,7050,7050,7050,0
|
|
20241007,135200,33498460,7050,7050,7050,7050,0
|
|
20241007,135100,33498460,7050,7050,7050,7050,0
|
|
20241007,135000,33498460,7050,7050,7050,7050,0
|
|
20241007,134900,33498460,7050,7050,7050,7050,1
|
|
20241007,134800,33491410,7060,7060,7060,7060,756
|
|
20241007,134700,28154050,7060,7060,7060,7060,0
|
|
20241007,134600,28154050,7060,7060,7060,7060,0
|
|
20241007,134500,28154050,7060,7060,7060,7060,0
|
|
20241007,134400,28154050,7060,7060,7060,7060,0
|
|
20241007,134300,28154050,7060,7060,7060,7060,0
|
|
20241007,134200,28154050,7060,7060,7060,7060,0
|
|
20241007,134100,28154050,7060,7060,7060,7060,0
|
|
20241007,134000,28154050,7060,7060,7060,7060,0
|
|
20241007,133900,28154050,7060,7060,7060,7060,0
|
|
20241007,133800,28154050,7060,7060,7060,7060,0
|
|
20241007,133700,28154050,7060,7060,7060,7060,0
|
|
20241007,133600,28154050,7060,7060,7060,7060,1
|
|
20241007,133500,28146990,7050,7050,7050,7050,0
|
|
20241007,133400,28146990,7050,7050,7050,7050,0
|
|
20241007,133300,28146990,7050,7050,7050,7050,1
|
|
20241007,133200,28139940,7060,7060,7060,7060,0
|
|
20241007,133100,28139940,7060,7060,7060,7060,0
|
|
20241007,133000,28139940,7060,7060,7060,7060,0
|
|
20241007,132900,28139940,7060,7060,7060,7060,0
|
|
20241007,132800,28139940,7060,7060,7060,7060,0
|
|
20241007,132700,28139940,7060,7060,7060,7060,0
|
|
20241007,132600,28139940,7060,7060,7060,7060,0
|
|
20241007,132500,28139940,7060,7060,7060,7060,0
|
|
20241007,132400,28139940,7060,7060,7060,7060,0
|
|
20241007,132300,28139940,7060,7060,7060,7060,0
|
|
20241007,132200,28139940,7060,7060,7060,7060,0
|
|
20241007,132100,28139940,7060,7050,7060,7050,2
|
|
20241007,132000,28125830,7050,7050,7050,7050,38
|
|
20241007,131900,27857930,7050,7050,7050,7050,3
|
|
20241007,131800,27836780,7060,7060,7060,7060,0
|
|
20241007,131700,27836780,7060,7060,7060,7060,0
|
|
20241007,131600,27836780,7060,7060,7060,7060,0
|
|
20241007,131500,27836780,7060,7060,7060,7060,0
|
|
20241007,131400,27836780,7060,7060,7060,7060,0
|
|
20241007,131300,27836780,7060,7060,7060,7060,0
|
|
20241007,131200,27836780,7060,7060,7060,7060,0
|
|
20241007,131100,27836780,7060,7060,7060,7060,0
|
|
20241007,131000,27836780,7060,7060,7060,7060,0
|
|
20241007,130900,27836780,7060,7060,7060,7060,0
|
|
20241007,130800,27836780,7060,7060,7060,7060,0
|
|
20241007,130700,27836780,7060,7060,7060,7060,0
|
|
20241007,130600,27836780,7060,7060,7060,7060,0
|
|
20241007,130500,27836780,7060,7060,7060,7060,0
|
|
20241007,130400,27836780,7060,7060,7060,7060,0
|
|
20241007,130300,27836780,7060,7060,7060,7060,0
|
|
20241007,130200,27836780,7060,7060,7060,7060,0
|
|
20241007,130100,27836780,7060,7060,7060,7060,0
|
|
20241007,130000,27836780,7060,7060,7060,7060,0
|
|
20241007,125900,27836780,7060,7060,7060,7060,0
|
|
20241007,125800,27836780,7060,7060,7060,7060,0
|
|
20241007,125700,27836780,7060,7060,7060,7060,0
|
|
20241007,125600,27836780,7060,7060,7060,7060,0
|
|
20241007,125500,27836780,7060,7060,7060,7060,1
|
|
20241007,125400,27829720,7030,7030,7030,7030,49
|
|
20241007,125300,27485250,7030,7030,7030,7030,0
|
|
20241007,125200,27485250,7030,7030,7030,7030,0
|
|
20241007,125100,27485250,7030,7050,7060,6980,125
|
|
20241007,125000,26610400,6990,7010,7010,6990,62
|
|
20241007,124900,26176830,7060,7060,7060,7060,0
|
|
20241007,124800,26176830,7060,7060,7060,7060,0
|
|
20241007,124700,26176830,7060,7060,7060,7060,0
|
|
20241007,124600,26176830,7060,7020,7060,7020,89
|
|
20241007,124500,25550140,7020,7020,7020,7020,0
|
|
20241007,124400,25550140,7020,7020,7020,7020,0
|
|
20241007,124300,25550140,7020,7020,7020,7020,0
|
|
20241007,124200,25550140,7020,7020,7020,7020,0
|
|
20241007,124100,25550140,7020,7020,7020,7020,0
|
|
20241007,124000,25550140,7020,7020,7020,7020,0
|
|
20241007,123900,25550140,7020,7020,7020,7020,0
|
|
20241007,123800,25550140,7020,7020,7020,7020,0
|
|
20241007,123700,25550140,7020,7020,7020,7020,0
|
|
20241007,123600,25550140,7020,7020,7020,7020,0
|
|
20241007,123500,25550140,7020,7020,7020,7020,389
|
|
20241007,123400,22819360,7050,7020,7050,7020,46
|
|
20241007,123300,22496260,7020,7020,7020,7020,200
|
|
20241007,123200,21092260,7020,7020,7020,7020,0
|
|
20241007,123100,21092260,7020,7020,7020,7020,0
|
|
20241007,123000,21092260,7020,7020,7020,7020,0
|
|
20241007,122900,21092260,7020,7020,7020,7020,0
|
|
20241007,122800,21092260,7020,7020,7020,7020,0
|
|
20241007,122700,21092260,7020,7020,7020,7020,0
|
|
20241007,122600,21092260,7020,7020,7020,7020,0
|
|
20241007,122500,21092260,7020,7020,7020,7020,0
|
|
20241007,122400,21092260,7020,7020,7020,7020,0
|
|
20241007,122300,21092260,7020,7020,7020,7020,0
|
|
20241007,122200,21092260,7020,7020,7020,7020,0
|
|
20241007,122100,21092260,7020,7020,7020,7020,0
|
|
20241007,122000,21092260,7020,7020,7020,7020,0
|
|
20241007,121900,21092260,7020,7020,7020,7020,0
|
|
20241007,121800,21092260,7020,7020,7020,7020,0
|
|
20241007,121700,21092260,7020,7020,7020,7020,0
|
|
20241007,121600,21092260,7020,7020,7020,7020,0
|
|
20241007,121500,21092260,7020,7020,7020,7020,0
|
|
20241007,121400,21092260,7020,7020,7020,7020,0
|
|
20241007,121300,21092260,7020,7020,7020,7020,0
|
|
20241007,121200,21092260,7020,7020,7020,7020,0
|
|
20241007,121100,21092260,7020,7020,7020,7020,0
|
|
20241007,121000,21092260,7020,6990,7020,6980,682
|
|
20241007,120900,16331140,7020,7020,7020,7020,0
|
|
20241007,120800,16331140,7020,7020,7020,7020,0
|
|
20241007,120700,16331140,7020,7020,7020,7020,0
|
|
20241007,120600,16331140,7020,7020,7020,7020,0
|
|
20241007,120500,16331140,7020,7020,7020,7020,1
|
|
20241007,120400,16324120,7010,7010,7010,7010,11
|
|
20241007,120300,16247010,7020,7000,7020,7000,120
|
|
20241007,120200,15406990,7000,7000,7000,7000,0
|
|
20241007,120100,15406990,7000,7000,7000,7000,0
|
|
20241007,120000,15406990,7000,7000,7000,7000,0
|
|
20241007,115900,15406990,7000,7000,7000,7000,0
|
|
20241007,115800,15406990,7000,7000,7000,7000,1
|
|
20241007,115700,15399990,6990,6980,6990,6980,134
|
|
20241007,115600,14464400,6980,6980,6980,6980,0
|
|
20241007,115500,14464400,6980,6980,6980,6980,0
|
|
20241007,115400,14464400,6980,6980,6980,6980,0
|
|
20241007,115300,14464400,6980,6980,6980,6980,0
|
|
20241007,115200,14464400,6980,6980,6980,6980,0
|
|
20241007,115100,14464400,6980,6980,6980,6980,0
|
|
20241007,115000,14464400,6980,6980,6980,6980,0
|
|
20241007,114900,14464400,6980,6980,6980,6980,90
|
|
20241007,114800,13836200,6990,6990,6990,6990,0
|
|
20241007,114700,13836200,6990,6990,6990,6990,0
|
|
20241007,114600,13836200,6990,6990,6990,6990,0
|
|
20241007,114500,13836200,6990,6990,6990,6990,0
|
|
20241007,114400,13836200,6990,6990,6990,6990,0
|
|
20241007,114300,13836200,6990,6990,6990,6990,0
|
|
20241007,114200,13836200,6990,6990,6990,6990,0
|
|
20241007,114100,13836200,6990,6990,6990,6990,1
|
|
20241007,114000,13829210,6980,6980,6980,6980,0
|
|
20241007,113900,13829210,6980,6980,6980,6980,0
|
|
20241007,113800,13829210,6980,6980,6980,6980,0
|
|
20241007,113700,13829210,6980,6980,6980,6980,0
|
|
20241007,113600,13829210,6980,6980,6980,6980,0
|
|
20241007,113500,13829210,6980,6980,6980,6980,142
|
|
20241007,113400,12838050,6980,6980,6980,6980,0
|
|
20241007,113300,12838050,6980,6980,6980,6980,0
|
|
20241007,113200,12838050,6980,6980,6980,6980,0
|
|
20241007,113100,12838050,6980,6980,6980,6980,0
|
|
20241007,113000,12838050,6980,6980,6980,6980,0
|
|
20241007,112900,12838050,6980,6980,6980,6980,0
|
|
20241007,112800,12838050,6980,6980,6980,6980,0
|
|
20241007,112700,12838050,6980,6980,6980,6980,0
|
|
20241007,112600,12838050,6980,6980,6980,6980,0
|
|
20241007,112500,12838050,6980,6980,6980,6980,0
|
|
20241007,112400,12838050,6980,6980,6980,6980,0
|
|
20241007,112300,12838050,6980,6980,6980,6980,0
|
|
20241007,112200,12838050,6980,6980,6980,6980,0
|
|
20241007,112100,12838050,6980,6980,6980,6980,0
|
|
20241007,112000,12838050,6980,6980,6980,6980,0
|
|
20241007,111900,12838050,6980,6980,6980,6980,0
|
|
20241007,111800,12838050,6980,6980,6980,6980,0
|
|
20241007,111700,12838050,6980,6980,6980,6980,0
|
|
20241007,111600,12838050,6980,6980,6980,6980,0
|
|
20241007,111500,12838050,6980,6980,6980,6980,0
|
|
20241007,111400,12838050,6980,6980,6980,6980,0
|
|
20241007,111300,12838050,6980,6980,6980,6980,0
|
|
20241007,111200,12838050,6980,6980,6980,6980,0
|
|
20241007,111100,12838050,6980,6980,6980,6980,0
|
|
20241007,111000,12838050,6980,6980,6980,6980,0
|
|
20241007,110900,12838050,6980,6980,6980,6980,0
|
|
20241007,110800,12838050,6980,6980,6980,6980,0
|
|
20241007,110700,12838050,6980,6980,6980,6980,0
|
|
20241007,110600,12838050,6980,6980,6980,6980,0
|
|
20241007,110500,12838050,6980,6980,6980,6980,0
|
|
20241007,110400,12838050,6980,6980,6980,6980,0
|
|
20241007,110300,12838050,6980,6980,6980,6980,0
|
|
20241007,110200,12838050,6980,6980,6980,6980,1
|
|
20241007,110100,12831070,6980,6980,6980,6980,0
|
|
20241007,110000,12831070,6980,6980,6980,6980,0
|
|
20241007,105900,12831070,6980,6980,6980,6980,0
|
|
20241007,105800,12831070,6980,6980,6980,6980,0
|
|
20241007,105700,12831070,6980,6980,6980,6980,0
|
|
20241007,105600,12831070,6980,6980,6980,6980,0
|
|
20241007,105500,12831070,6980,6980,6980,6980,40
|
|
20241007,105400,12551870,6980,6980,6980,6980,0
|
|
20241007,105300,12551870,6980,6980,6980,6980,0
|
|
20241007,105200,12551870,6980,6980,6980,6980,0
|
|
20241007,105100,12551870,6980,6980,6980,6980,20
|
|
20241007,105000,12412270,6940,6940,6940,6940,1
|
|
20241007,104900,12405330,6920,6920,6920,6920,0
|
|
20241007,104800,12405330,6920,6920,6920,6920,0
|
|
20241007,104700,12405330,6920,6920,6920,6920,339
|
|
20241007,104600,10059450,6920,6960,6960,6920,545
|
|
20241007,104500,6280170,6960,6960,6960,6960,0
|
|
20241007,104400,6280170,6960,6960,6960,6960,10
|
|
20241007,104300,6210570,6990,6990,6990,6990,0
|
|
20241007,104200,6210570,6990,6990,6990,6990,0
|
|
20241007,104100,6210570,6990,6960,7000,6960,4
|
|
20241007,104000,6182630,6960,6970,6970,6950,442
|
|
20241007,103900,3104650,6970,6970,6970,6970,0
|
|
20241007,103800,3104650,6970,6970,6970,6970,0
|
|
20241007,103700,3104650,6970,6970,6970,6970,0
|
|
20241007,103600,3104650,6970,6970,6970,6970,0
|
|
20241007,103500,3104650,6970,6970,6970,6970,0
|
|
20241007,103400,3104650,6970,6970,6970,6970,0
|
|
20241007,103300,3104650,6970,6970,6970,6970,0
|
|
20241007,103200,3104650,6970,6970,6970,6970,40
|
|
20241007,103100,2825850,7000,7000,7000,7000,0
|
|
20241007,103000,2825850,7000,7000,7000,7000,0
|
|
20241007,102900,2825850,7000,7000,7000,7000,0
|
|
20241007,102800,2825850,7000,7000,7000,7000,0
|
|
20241007,102700,2825850,7000,7000,7000,7000,0
|
|
20241007,102600,2825850,7000,7000,7000,7000,0
|
|
20241007,102500,2825850,7000,7000,7000,7000,0
|
|
20241007,102400,2825850,7000,7000,7000,7000,0
|
|
20241007,102300,2825850,7000,7000,7000,7000,0
|
|
20241007,102200,2825850,7000,7000,7000,7000,0
|
|
20241007,102100,2825850,7000,7000,7000,7000,0
|
|
20241007,102000,2825850,7000,7000,7000,7000,0
|
|
20241007,101900,2825850,7000,7000,7000,7000,0
|
|
20241007,101800,2825850,7000,7000,7000,7000,1
|
|
20241007,101700,2818850,7000,7000,7000,7000,0
|
|
20241007,101600,2818850,7000,7000,7000,7000,0
|
|
20241007,101500,2818850,7000,7000,7000,7000,0
|
|
20241007,101400,2818850,7000,7000,7000,7000,0
|
|
20241007,101300,2818850,7000,7000,7000,7000,0
|
|
20241007,101200,2818850,7000,7000,7000,7000,7
|
|
20241007,101100,2769850,6970,6970,6970,6970,0
|
|
20241007,101000,2769850,6970,6970,6970,6970,0
|
|
20241007,100900,2769850,6970,6970,6970,6970,0
|
|
20241007,100800,2769850,6970,6970,6970,6970,0
|
|
20241007,100700,2769850,6970,6970,6970,6970,0
|
|
20241007,100600,2769850,6970,6970,6970,6970,0
|
|
20241007,100500,2769850,6970,6970,6970,6970,0
|
|
20241007,100400,2769850,6970,6970,6970,6970,0
|
|
20241007,100300,2769850,6970,6970,6970,6970,0
|
|
20241007,100200,2769850,6970,6970,6970,6970,0
|
|
20241007,100100,2769850,6970,6970,6970,6970,0
|
|
20241007,100000,2769850,6970,6970,6970,6970,100
|
|
20241007,095900,2072850,6970,6970,6970,6970,8
|
|
20241007,095800,2017090,6970,6970,6970,6970,1
|
|
20241007,095700,2010120,7000,7000,7000,7000,0
|
|
20241007,095600,2010120,7000,7000,7000,7000,0
|
|
20241007,095500,2010120,7000,7000,7000,7000,0
|
|
20241007,095400,2010120,7000,7000,7000,7000,0
|
|
20241007,095300,2010120,7000,7000,7000,7000,0
|
|
20241007,095200,2010120,7000,7000,7000,7000,0
|
|
20241007,095100,2010120,7000,7000,7000,7000,0
|
|
20241007,095000,2010120,7000,7000,7000,7000,0
|
|
20241007,094900,2010120,7000,7000,7000,7000,0
|
|
20241007,094800,2010120,7000,7000,7000,7000,0
|
|
20241007,094700,2010120,7000,7000,7000,7000,1
|
|
20241007,094600,2003120,7000,7000,7000,7000,0
|
|
20241007,094500,2003120,7000,7000,7000,7000,1
|
|
20241007,094400,1996120,6980,6980,6980,6980,0
|
|
20241007,094300,1996120,6980,6980,6980,6980,18
|
|
20241007,094200,1870480,6980,6980,6980,6980,0
|
|
20241007,094100,1870480,6980,6980,6980,6980,40
|
|
20241007,094000,1591280,6990,6990,6990,6990,0
|
|
20241007,093900,1591280,6990,6990,6990,6990,0
|
|
20241007,093800,1591280,6990,6990,6990,6990,0
|
|
20241007,093700,1591280,6990,6990,6990,6990,25
|
|
20241007,093600,1416530,6990,6990,6990,6990,0
|
|
20241007,093500,1416530,6990,6990,6990,6990,0
|
|
20241007,093400,1416530,6990,6990,6990,6990,0
|
|
20241007,093300,1416530,6990,6990,6990,6990,0
|
|
20241007,093200,1416530,6990,6990,6990,6990,0
|
|
20241007,093100,1416530,6990,6990,6990,6990,0
|
|
20241007,093000,1416530,6990,6990,6990,6990,0
|
|
20241007,092900,1416530,6990,6990,6990,6990,1
|
|
20241007,092800,1409540,7000,7000,7000,7000,0
|
|
20241007,092700,1409540,7000,7000,7000,7000,0
|
|
20241007,092600,1409540,7000,7000,7000,7000,0
|
|
20241007,092500,1409540,7000,7000,7000,7000,0
|
|
20241007,092400,1409540,7000,7000,7000,7000,0
|
|
20241007,092300,1409540,7000,7000,7000,7000,0
|
|
20241007,092200,1409540,7000,7000,7000,7000,0
|
|
20241007,092100,1409540,7000,7000,7000,7000,0
|
|
20241007,092000,1409540,7000,7000,7000,7000,0
|
|
20241007,091900,1409540,7000,7000,7000,7000,0
|
|
20241007,091800,1409540,7000,7000,7000,7000,0
|
|
20241007,091700,1409540,7000,7000,7000,7000,0
|
|
20241007,091600,1409540,7000,7000,7000,7000,0
|
|
20241007,091500,1409540,7000,7000,7000,7000,0
|
|
20241007,091400,1409540,7000,7000,7000,7000,0
|
|
20241007,091300,1409540,7000,7000,7000,7000,0
|
|
20241007,091200,1409540,7000,7000,7000,7000,0
|
|
20241007,091100,1409540,7000,7000,7000,7000,0
|
|
20241007,091000,1409540,7000,6990,7000,6990,133
|
|
20241007,090900,479210,6990,6990,6990,6990,0
|
|
20241007,090800,479210,6990,6990,6990,6990,0
|
|
20241007,090700,479210,6990,6990,6990,6990,0
|
|
20241007,090600,479210,6990,6990,6990,6990,0
|
|
20241007,090500,479210,6990,6930,6990,6920,31
|
|
20241007,090400,264330,6990,6990,6990,6990,0
|
|
20241007,090300,264330,6990,6960,6990,6960,32
|
|
20241007,090200,41560,6960,6960,6960,6960,0
|
|
20241007,090100,41560,6960,6960,6960,6960,0
|
|
20241007,090000,41560,6960,6920,6960,6920,6
|