609 lines
28 KiB
CSV
609 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,190600,74547650,7950,7950,7950,7950,54
|
|
20241007,190500,74547650,7950,7950,7950,7950,0
|
|
20241007,190400,74547650,7950,7950,7950,7950,0
|
|
20241007,190300,74547650,7950,7950,7950,7950,0
|
|
20241007,190200,74547650,7950,7950,7950,7950,0
|
|
20241007,190100,74547650,7950,7950,7950,7950,0
|
|
20241007,190000,74547650,7950,7950,7950,7950,0
|
|
20241007,185900,74547650,7950,7950,7950,7950,0
|
|
20241007,185800,74547650,7950,7950,7950,7950,0
|
|
20241007,185700,74547650,7950,7950,7950,7950,0
|
|
20241007,185600,74547650,7950,7950,7950,7950,0
|
|
20241007,185500,74547650,7950,7950,7950,7950,0
|
|
20241007,185400,74547650,7950,7950,7950,7950,0
|
|
20241007,185300,74547650,7950,7950,7950,7950,0
|
|
20241007,185200,74547650,7950,7950,7950,7950,0
|
|
20241007,185100,74547650,7950,7950,7950,7950,0
|
|
20241007,185000,74547650,7950,7950,7950,7950,0
|
|
20241007,184900,74547650,7950,7950,7950,7950,0
|
|
20241007,184800,74547650,7950,7950,7950,7950,0
|
|
20241007,184700,74547650,7950,7950,7950,7950,0
|
|
20241007,184600,74547650,7950,7950,7950,7950,0
|
|
20241007,184500,74547650,7950,7950,7950,7950,0
|
|
20241007,184400,74547650,7950,7950,7950,7950,0
|
|
20241007,184300,74547650,7950,7950,7950,7950,0
|
|
20241007,184200,74547650,7950,7950,7950,7950,0
|
|
20241007,184100,74547650,7950,7950,7950,7950,0
|
|
20241007,184000,74547650,7950,7950,7950,7950,0
|
|
20241007,183900,74547650,7950,7950,7950,7950,0
|
|
20241007,183800,74547650,7950,7950,7950,7950,0
|
|
20241007,183700,74547650,7950,7950,7950,7950,0
|
|
20241007,183600,74547650,7950,7950,7950,7950,54
|
|
20241007,183500,74547650,7950,7950,7950,7950,0
|
|
20241007,183400,74547650,7950,7950,7950,7950,0
|
|
20241007,183300,74547650,7950,7950,7950,7950,0
|
|
20241007,183200,74547650,7950,7950,7950,7950,0
|
|
20241007,183100,74547650,7950,7950,7950,7950,0
|
|
20241007,183000,74547650,7950,7950,7950,7950,0
|
|
20241007,182900,74547650,7950,7950,7950,7950,0
|
|
20241007,182800,74547650,7950,7950,7950,7950,0
|
|
20241007,182700,74547650,7950,7950,7950,7950,0
|
|
20241007,182600,74547650,7950,7950,7950,7950,0
|
|
20241007,182500,74547650,7950,7950,7950,7950,0
|
|
20241007,182400,74547650,7950,7950,7950,7950,0
|
|
20241007,182300,74547650,7950,7950,7950,7950,0
|
|
20241007,182200,74547650,7950,7950,7950,7950,0
|
|
20241007,182100,74547650,7950,7950,7950,7950,0
|
|
20241007,182000,74547650,7950,7950,7950,7950,0
|
|
20241007,181900,74547650,7950,7950,7950,7950,0
|
|
20241007,181800,74547650,7950,7950,7950,7950,0
|
|
20241007,181700,74547650,7950,7950,7950,7950,0
|
|
20241007,181600,74547650,7950,7950,7950,7950,0
|
|
20241007,181500,74547650,7950,7950,7950,7950,0
|
|
20241007,181400,74547650,7950,7950,7950,7950,0
|
|
20241007,181300,74547650,7950,7950,7950,7950,0
|
|
20241007,181200,74547650,7950,7950,7950,7950,0
|
|
20241007,181100,74547650,7950,7950,7950,7950,0
|
|
20241007,181000,74547650,7950,7950,7950,7950,0
|
|
20241007,180900,74547650,7950,7950,7950,7950,0
|
|
20241007,180800,74547650,7950,7950,7950,7950,0
|
|
20241007,180700,74547650,7950,7950,7950,7950,0
|
|
20241007,180600,74547650,7950,7950,7950,7950,54
|
|
20241007,180500,74547650,7950,7950,7950,7950,0
|
|
20241007,180400,74547650,7950,7950,7950,7950,0
|
|
20241007,180300,74547650,7950,7950,7950,7950,0
|
|
20241007,180200,74547650,7950,7950,7950,7950,0
|
|
20241007,180100,74547650,7950,7950,7950,7950,0
|
|
20241007,180000,74547650,7950,7950,7950,7950,0
|
|
20241007,175900,74547650,7950,7950,7950,7950,0
|
|
20241007,175800,74547650,7950,7950,7950,7950,0
|
|
20241007,175700,74547650,7950,7950,7950,7950,0
|
|
20241007,175600,74547650,7950,7950,7950,7950,0
|
|
20241007,175500,74547650,7950,7950,7950,7950,0
|
|
20241007,175400,74547650,7950,7950,7950,7950,0
|
|
20241007,175300,74547650,7950,7950,7950,7950,0
|
|
20241007,175200,74547650,7950,7950,7950,7950,0
|
|
20241007,175100,74547650,7950,7950,7950,7950,0
|
|
20241007,175000,74547650,7950,7950,7950,7950,0
|
|
20241007,174900,74547650,7950,7950,7950,7950,0
|
|
20241007,174800,74547650,7950,7950,7950,7950,0
|
|
20241007,174700,74547650,7950,7950,7950,7950,0
|
|
20241007,174600,74547650,7950,7950,7950,7950,0
|
|
20241007,174500,74547650,7950,7950,7950,7950,0
|
|
20241007,174400,74547650,7950,7950,7950,7950,0
|
|
20241007,174300,74547650,7950,7950,7950,7950,0
|
|
20241007,174200,74547650,7950,7950,7950,7950,0
|
|
20241007,174100,74547650,7950,7950,7950,7950,0
|
|
20241007,174000,74547650,7950,7950,7950,7950,0
|
|
20241007,173900,74547650,7950,7950,7950,7950,0
|
|
20241007,173800,74547650,7950,7950,7950,7950,0
|
|
20241007,173700,74547650,7950,7950,7950,7950,0
|
|
20241007,173600,74547650,7950,7950,7950,7950,54
|
|
20241007,173500,74547650,7950,7950,7950,7950,0
|
|
20241007,173400,74547650,7950,7950,7950,7950,0
|
|
20241007,173300,74547650,7950,7950,7950,7950,0
|
|
20241007,173200,74547650,7950,7950,7950,7950,0
|
|
20241007,173100,74547650,7950,7950,7950,7950,0
|
|
20241007,173000,74547650,7950,7950,7950,7950,0
|
|
20241007,172900,74547650,7950,7950,7950,7950,0
|
|
20241007,172800,74547650,7950,7950,7950,7950,0
|
|
20241007,172700,74547650,7950,7950,7950,7950,0
|
|
20241007,172600,74547650,7950,7950,7950,7950,0
|
|
20241007,172500,74547650,7950,7950,7950,7950,0
|
|
20241007,172400,74547650,7950,7950,7950,7950,0
|
|
20241007,172300,74547650,7950,7950,7950,7950,0
|
|
20241007,172200,74547650,7950,7950,7950,7950,0
|
|
20241007,172100,74547650,7950,7950,7950,7950,0
|
|
20241007,172000,74547650,7950,7950,7950,7950,0
|
|
20241007,171900,74547650,7950,7950,7950,7950,0
|
|
20241007,171800,74547650,7950,7950,7950,7950,0
|
|
20241007,171700,74547650,7950,7950,7950,7950,0
|
|
20241007,171600,74547650,7950,7950,7950,7950,0
|
|
20241007,171500,74547650,7950,7950,7950,7950,0
|
|
20241007,171400,74547650,7950,7950,7950,7950,0
|
|
20241007,171300,74547650,7950,7950,7950,7950,0
|
|
20241007,171200,74547650,7950,7950,7950,7950,0
|
|
20241007,171100,74547650,7950,7950,7950,7950,0
|
|
20241007,171000,74547650,7950,7950,7950,7950,0
|
|
20241007,170900,74547650,7950,7950,7950,7950,0
|
|
20241007,170800,74547650,7950,7950,7950,7950,0
|
|
20241007,170700,74547650,7950,7950,7950,7950,0
|
|
20241007,170600,74547650,7950,7950,7950,7950,54
|
|
20241007,170500,74547650,7950,7950,7950,7950,0
|
|
20241007,170400,74547650,7950,7950,7950,7950,0
|
|
20241007,170300,74547650,7950,7950,7950,7950,0
|
|
20241007,170200,74547650,7950,7950,7950,7950,0
|
|
20241007,170100,74547650,7950,7950,7950,7950,0
|
|
20241007,170000,74547650,7950,7950,7950,7950,0
|
|
20241007,165900,74547650,7950,7950,7950,7950,0
|
|
20241007,165800,74547650,7950,7950,7950,7950,0
|
|
20241007,165700,74547650,7950,7950,7950,7950,0
|
|
20241007,165600,74547650,7950,7950,7950,7950,0
|
|
20241007,165500,74547650,7950,7950,7950,7950,0
|
|
20241007,165400,74547650,7950,7950,7950,7950,0
|
|
20241007,165300,74547650,7950,7950,7950,7950,0
|
|
20241007,165200,74547650,7950,7950,7950,7950,0
|
|
20241007,165100,74547650,7950,7950,7950,7950,0
|
|
20241007,165000,74547650,7950,7950,7950,7950,0
|
|
20241007,164900,74547650,7950,7950,7950,7950,0
|
|
20241007,164800,74547650,7950,7950,7950,7950,0
|
|
20241007,164700,74547650,7950,7950,7950,7950,0
|
|
20241007,164600,74547650,7950,7950,7950,7950,0
|
|
20241007,164500,74547650,7950,7950,7950,7950,0
|
|
20241007,164400,74547650,7950,7950,7950,7950,0
|
|
20241007,164300,74547650,7950,7950,7950,7950,0
|
|
20241007,164200,74547650,7950,7950,7950,7950,0
|
|
20241007,164100,74547650,7950,7950,7950,7950,0
|
|
20241007,164000,74547650,7950,7950,7950,7950,0
|
|
20241007,163900,74547650,7950,7950,7950,7950,0
|
|
20241007,163800,74547650,7950,7950,7950,7950,0
|
|
20241007,163700,74547650,7950,7950,7950,7950,0
|
|
20241007,163600,74547650,7950,7950,7950,7950,54
|
|
20241007,163500,74547650,7950,7950,7950,7950,0
|
|
20241007,163400,74547650,7950,7950,7950,7950,0
|
|
20241007,163300,74547650,7950,7950,7950,7950,0
|
|
20241007,163200,74547650,7950,7950,7950,7950,0
|
|
20241007,163100,74547650,7950,7950,7950,7950,0
|
|
20241007,163000,74547650,7950,7950,7950,7950,0
|
|
20241007,162900,74547650,7950,7950,7950,7950,0
|
|
20241007,162800,74547650,7950,7950,7950,7950,0
|
|
20241007,162700,74547650,7950,7950,7950,7950,0
|
|
20241007,162600,74547650,7950,7950,7950,7950,0
|
|
20241007,162500,74547650,7950,7950,7950,7950,0
|
|
20241007,162400,74547650,7950,7950,7950,7950,0
|
|
20241007,162300,74547650,7950,7950,7950,7950,0
|
|
20241007,162200,74547650,7950,7950,7950,7950,0
|
|
20241007,162100,74547650,7950,7950,7950,7950,0
|
|
20241007,162000,74547650,7950,7950,7950,7950,0
|
|
20241007,161900,74547650,7950,7950,7950,7950,0
|
|
20241007,161800,74547650,7950,7950,7950,7950,0
|
|
20241007,161700,74547650,7950,7950,7950,7950,0
|
|
20241007,161600,74547650,7950,7950,7950,7950,0
|
|
20241007,161500,74547650,7950,7950,7950,7950,0
|
|
20241007,161400,74547650,7950,7950,7950,7950,0
|
|
20241007,161300,74547650,7950,7950,7950,7950,0
|
|
20241007,161200,74547650,7950,7950,7950,7950,0
|
|
20241007,161100,74547650,7950,7950,7950,7950,0
|
|
20241007,161000,74547650,7950,7950,7950,7950,0
|
|
20241007,160900,74547650,7950,7950,7950,7950,0
|
|
20241007,160800,74547650,7950,7950,7950,7950,0
|
|
20241007,160700,74547650,7950,7950,7950,7950,0
|
|
20241007,160600,74547650,7950,7950,7950,7950,54
|
|
20241007,160500,74547650,7950,7950,7950,7950,0
|
|
20241007,160400,74547650,7950,7950,7950,7950,0
|
|
20241007,160300,74547650,7950,7950,7950,7950,0
|
|
20241007,160200,74547650,7950,7950,7950,7950,0
|
|
20241007,160100,74547650,7950,7950,7950,7950,0
|
|
20241007,160000,74547650,7950,7950,7950,7950,0
|
|
20241007,155900,74547650,7950,7950,7950,7950,0
|
|
20241007,155800,74547650,7950,7950,7950,7950,0
|
|
20241007,155700,74547650,7950,7950,7950,7950,0
|
|
20241007,155600,74547650,7950,7950,7950,7950,0
|
|
20241007,155500,74547650,7950,7950,7950,7950,0
|
|
20241007,155400,74547650,7950,7950,7950,7950,0
|
|
20241007,155300,74547650,7950,7950,7950,7950,0
|
|
20241007,155200,74547650,7950,7950,7950,7950,0
|
|
20241007,155100,74547650,7950,7950,7950,7950,0
|
|
20241007,155000,74547650,7950,7950,7950,7950,0
|
|
20241007,154900,74547650,7950,7950,7950,7950,0
|
|
20241007,154800,74547650,7950,7950,7950,7950,0
|
|
20241007,154700,74547650,7950,7950,7950,7950,0
|
|
20241007,154600,74547650,7950,7950,7950,7950,0
|
|
20241007,154500,74547650,7950,7950,7950,7950,0
|
|
20241007,154400,74547650,7950,7950,7950,7950,0
|
|
20241007,154300,74547650,7950,7950,7950,7950,0
|
|
20241007,154200,74547650,7950,7950,7950,7950,0
|
|
20241007,154100,74547650,7950,7950,7950,7950,0
|
|
20241007,154000,74547650,7950,7950,7950,7950,0
|
|
20241007,153900,74547650,7950,7950,7950,7950,0
|
|
20241007,153800,74547650,7950,7950,7950,7950,0
|
|
20241007,153700,74547650,7950,7950,7950,7950,0
|
|
20241007,153600,74547650,7950,7950,7950,7950,54
|
|
20241007,153500,74547650,7950,7950,7950,7950,0
|
|
20241007,153400,74547650,7950,7950,7950,7950,0
|
|
20241007,153300,74547650,7950,7950,7950,7950,0
|
|
20241007,153200,74547650,7950,7950,7950,7950,0
|
|
20241007,153100,74547650,7950,7950,7950,7950,0
|
|
20241007,153000,74547650,7950,7950,7950,7950,54
|
|
20241007,152900,74118350,7940,7940,7940,7940,0
|
|
20241007,152800,74118350,7940,7940,7940,7940,0
|
|
20241007,152700,74118350,7940,7940,7940,7940,0
|
|
20241007,152600,74118350,7940,7940,7940,7940,0
|
|
20241007,152500,74118350,7940,7940,7940,7940,0
|
|
20241007,152400,74118350,7940,7940,7940,7940,0
|
|
20241007,152300,74118350,7940,7940,7940,7940,0
|
|
20241007,152200,74118350,7940,7940,7940,7940,0
|
|
20241007,152100,74118350,7940,7940,7940,7940,0
|
|
20241007,152000,74118350,7940,7940,7940,7940,0
|
|
20241007,151900,74118350,7940,7940,7940,7940,1
|
|
20241007,151800,74110410,7940,7940,7940,7940,0
|
|
20241007,151700,74110410,7940,7940,7940,7940,2
|
|
20241007,151600,74094530,7940,7940,7940,7940,0
|
|
20241007,151500,74094530,7940,7950,7950,7940,34
|
|
20241007,151400,73824470,7950,7950,7950,7950,1
|
|
20241007,151300,73816520,7940,7940,7940,7940,3
|
|
20241007,151200,73792700,7950,7950,7950,7950,55
|
|
20241007,151100,73355450,7950,7950,7950,7950,0
|
|
20241007,151000,73355450,7950,7950,7950,7950,12
|
|
20241007,150900,73260050,7960,7960,7960,7960,119
|
|
20241007,150800,72312810,7950,7950,7950,7950,0
|
|
20241007,150700,72312810,7950,7950,7950,7950,10
|
|
20241007,150600,72233310,7960,7960,7960,7960,0
|
|
20241007,150500,72233310,7960,7960,7960,7960,11
|
|
20241007,150400,72145750,7950,7950,7950,7950,7
|
|
20241007,150300,72090100,7950,7950,7950,7950,48
|
|
20241007,150200,71708500,7950,7950,7950,7950,0
|
|
20241007,150100,71708500,7950,7950,7950,7950,0
|
|
20241007,150000,71708500,7950,7950,7950,7950,2
|
|
20241007,145900,71692600,7950,7950,7950,7950,1
|
|
20241007,145800,71684650,7950,7950,7950,7950,1
|
|
20241007,145700,71676700,7950,7950,7950,7950,0
|
|
20241007,145600,71676700,7950,7950,7950,7950,0
|
|
20241007,145500,71676700,7950,7950,7950,7950,371
|
|
20241007,145400,68727250,7950,7950,7950,7950,0
|
|
20241007,145300,68727250,7950,7950,7950,7950,0
|
|
20241007,145200,68727250,7950,7950,7950,7950,0
|
|
20241007,145100,68727250,7950,7950,7950,7950,0
|
|
20241007,145000,68727250,7950,7950,7950,7950,0
|
|
20241007,144900,68727250,7950,7950,7950,7950,0
|
|
20241007,144800,68727250,7950,7950,7950,7950,0
|
|
20241007,144700,68727250,7950,7950,7950,7950,13
|
|
20241007,144600,68623900,7950,7950,7950,7950,0
|
|
20241007,144500,68623900,7950,7950,7950,7950,0
|
|
20241007,144400,68623900,7950,7950,7950,7950,0
|
|
20241007,144300,68623900,7950,7950,7950,7950,0
|
|
20241007,144200,68623900,7950,7950,7950,7950,0
|
|
20241007,144100,68623900,7950,7950,7950,7950,17
|
|
20241007,144000,68488750,7960,7960,7960,7960,9
|
|
20241007,143900,68417110,7960,7960,7960,7960,0
|
|
20241007,143800,68417110,7960,7960,7960,7960,6
|
|
20241007,143700,68369350,7960,7960,7960,7960,0
|
|
20241007,143600,68369350,7960,7960,7960,7960,0
|
|
20241007,143500,68369350,7960,7960,7960,7960,0
|
|
20241007,143400,68369350,7960,7960,7960,7960,0
|
|
20241007,143300,68369350,7960,7960,7960,7960,50
|
|
20241007,143200,67971350,7960,7960,7960,7960,0
|
|
20241007,143100,67971350,7960,7960,7960,7960,0
|
|
20241007,143000,67971350,7960,7960,7960,7960,0
|
|
20241007,142900,67971350,7960,7960,7960,7960,0
|
|
20241007,142800,67971350,7960,7960,7960,7960,0
|
|
20241007,142700,67971350,7960,7960,7960,7960,10
|
|
20241007,142600,67891750,7960,7960,7960,7960,0
|
|
20241007,142500,67891750,7960,7960,7960,7960,0
|
|
20241007,142400,67891750,7960,7960,7960,7960,0
|
|
20241007,142300,67891750,7960,7960,7960,7960,0
|
|
20241007,142200,67891750,7960,7960,7960,7960,0
|
|
20241007,142100,67891750,7960,7960,7960,7960,7
|
|
20241007,142000,67836030,7950,7950,7950,7950,13
|
|
20241007,141900,67732680,7960,7960,7960,7960,0
|
|
20241007,141800,67732680,7960,7960,7960,7960,0
|
|
20241007,141700,67732680,7960,7960,7960,7960,0
|
|
20241007,141600,67732680,7960,7960,7960,7960,0
|
|
20241007,141500,67732680,7960,7960,7960,7960,0
|
|
20241007,141400,67732680,7960,7960,7960,7960,0
|
|
20241007,141300,67732680,7960,7960,7960,7960,0
|
|
20241007,141200,67732680,7960,7960,7960,7960,0
|
|
20241007,141100,67732680,7960,7950,7960,7950,55
|
|
20241007,141000,67294930,7950,7950,7950,7950,10
|
|
20241007,140900,67215430,7960,7960,7960,7960,101
|
|
20241007,140800,66411470,7960,7960,7960,7960,0
|
|
20241007,140700,66411470,7960,7960,7960,7960,0
|
|
20241007,140600,66411470,7960,7960,7960,7960,53
|
|
20241007,140500,65989590,7940,7940,7940,7940,0
|
|
20241007,140400,65989590,7940,7940,7940,7940,0
|
|
20241007,140300,65989590,7940,7940,7940,7940,0
|
|
20241007,140200,65989590,7940,7940,7940,7940,0
|
|
20241007,140100,65989590,7940,7940,7940,7940,0
|
|
20241007,140000,65989590,7940,7940,7940,7940,0
|
|
20241007,135900,65989590,7940,7940,7940,7940,0
|
|
20241007,135800,65989590,7940,7940,7940,7940,0
|
|
20241007,135700,65989590,7940,7940,7940,7940,0
|
|
20241007,135600,65989590,7940,7940,7940,7940,0
|
|
20241007,135500,65989590,7940,7940,7940,7940,0
|
|
20241007,135400,65989590,7940,7940,7940,7940,0
|
|
20241007,135300,65989590,7940,7940,7940,7940,0
|
|
20241007,135200,65989590,7940,7940,7940,7940,0
|
|
20241007,135100,65989590,7940,7940,7940,7940,0
|
|
20241007,135000,65989590,7940,7940,7940,7940,0
|
|
20241007,134900,65989590,7940,7940,7940,7940,0
|
|
20241007,134800,65989590,7940,7940,7940,7940,13
|
|
20241007,134700,65886370,7940,7940,7940,7940,167
|
|
20241007,134600,64560390,7940,7940,7940,7940,0
|
|
20241007,134500,64560390,7940,7940,7940,7940,0
|
|
20241007,134400,64560390,7940,7940,7940,7940,0
|
|
20241007,134300,64560390,7940,7940,7940,7940,0
|
|
20241007,134200,64560390,7940,7940,7940,7940,1
|
|
20241007,134100,64552450,7960,7960,7960,7960,0
|
|
20241007,134000,64552450,7960,7960,7960,7960,0
|
|
20241007,133900,64552450,7960,7960,7960,7960,0
|
|
20241007,133800,64552450,7960,7960,7960,7960,0
|
|
20241007,133700,64552450,7960,7960,7960,7960,0
|
|
20241007,133600,64552450,7960,7960,7960,7960,0
|
|
20241007,133500,64552450,7960,7960,7960,7960,1
|
|
20241007,133400,64544490,7940,7940,7940,7940,124
|
|
20241007,133300,63559930,7940,7940,7940,7940,65
|
|
20241007,133200,63043830,7940,7940,7940,7940,0
|
|
20241007,133100,63043830,7940,7940,7940,7940,0
|
|
20241007,133000,63043830,7940,7940,7940,7940,0
|
|
20241007,132900,63043830,7940,7940,7940,7940,0
|
|
20241007,132800,63043830,7940,7940,7940,7940,4
|
|
20241007,132700,63012070,7940,7940,7940,7940,0
|
|
20241007,132600,63012070,7940,7940,7940,7940,118
|
|
20241007,132500,62075150,7940,7940,7940,7940,0
|
|
20241007,132400,62075150,7940,7940,7940,7940,0
|
|
20241007,132300,62075150,7940,7940,7940,7940,65
|
|
20241007,132200,61559050,7930,7930,7930,7930,126
|
|
20241007,132100,60559870,7940,7940,7940,7940,2
|
|
20241007,132000,60543990,7940,7940,7940,7940,0
|
|
20241007,131900,60543990,7940,7940,7940,7940,0
|
|
20241007,131800,60543990,7940,7940,7940,7940,0
|
|
20241007,131700,60543990,7940,7940,7940,7940,50
|
|
20241007,131600,60146990,7940,7940,7940,7940,0
|
|
20241007,131500,60146990,7940,7940,7940,7940,126
|
|
20241007,131400,59146550,7940,7940,7940,7940,0
|
|
20241007,131300,59146550,7940,7940,7940,7940,1
|
|
20241007,131200,59138610,7930,7930,7930,7930,0
|
|
20241007,131100,59138610,7930,7930,7930,7930,0
|
|
20241007,131000,59138610,7930,7930,7930,7930,0
|
|
20241007,130900,59138610,7930,7930,7930,7930,0
|
|
20241007,130800,59138610,7930,7930,7930,7930,0
|
|
20241007,130700,59138610,7930,7930,7930,7930,0
|
|
20241007,130600,59138610,7930,7930,7930,7930,0
|
|
20241007,130500,59138610,7930,7930,7930,7930,0
|
|
20241007,130400,59138610,7930,7930,7930,7930,621
|
|
20241007,130300,54214080,7940,7940,7940,7940,0
|
|
20241007,130200,54214080,7940,7940,7940,7940,21
|
|
20241007,130100,54047340,7940,7940,7940,7940,50
|
|
20241007,130000,53650340,7940,7940,7940,7940,0
|
|
20241007,125900,53650340,7940,7940,7940,7940,0
|
|
20241007,125800,53650340,7940,7940,7940,7940,40
|
|
20241007,125700,53332740,7940,7940,7940,7940,10
|
|
20241007,125600,53253340,7930,7930,7930,7930,0
|
|
20241007,125500,53253340,7930,7930,7930,7930,0
|
|
20241007,125400,53253340,7930,7930,7930,7930,1
|
|
20241007,125300,53245410,7940,7930,7940,7930,40
|
|
20241007,125200,52928060,7940,7930,7940,7930,2
|
|
20241007,125100,52912190,7940,7940,7940,7940,0
|
|
20241007,125000,52912190,7940,7940,7940,7940,2
|
|
20241007,124900,52896310,7940,7940,7940,7940,0
|
|
20241007,124800,52896310,7940,7940,7940,7940,0
|
|
20241007,124700,52896310,7940,7940,7940,7940,0
|
|
20241007,124600,52896310,7940,7940,7940,7940,230
|
|
20241007,124500,51070110,7930,7930,7930,7930,17
|
|
20241007,124400,50935300,7930,7930,7930,7930,0
|
|
20241007,124300,50935300,7930,7930,7930,7930,0
|
|
20241007,124200,50935300,7930,7940,7940,7930,19
|
|
20241007,124100,50784510,7940,7940,7940,7940,2
|
|
20241007,124000,50768630,7930,7930,7930,7930,0
|
|
20241007,123900,50768630,7930,7930,7930,7930,900
|
|
20241007,123800,43631630,7940,7940,7940,7940,0
|
|
20241007,123700,43631630,7940,7940,7940,7940,0
|
|
20241007,123600,43631630,7940,7940,7940,7940,0
|
|
20241007,123500,43631630,7940,7940,7940,7940,10
|
|
20241007,123400,43552230,7940,7940,7940,7940,0
|
|
20241007,123300,43552230,7940,7940,7940,7940,0
|
|
20241007,123200,43552230,7940,7940,7940,7940,0
|
|
20241007,123100,43552230,7940,7940,7940,7940,0
|
|
20241007,123000,43552230,7940,7940,7940,7940,0
|
|
20241007,122900,43552230,7940,7940,7940,7940,0
|
|
20241007,122800,43552230,7940,7940,7940,7940,0
|
|
20241007,122700,43552230,7940,7940,7940,7940,0
|
|
20241007,122600,43552230,7940,7940,7940,7940,0
|
|
20241007,122500,43552230,7940,7940,7940,7940,0
|
|
20241007,122400,43552230,7940,7940,7940,7940,0
|
|
20241007,122300,43552230,7940,7940,7940,7940,0
|
|
20241007,122200,43552230,7940,7940,7940,7940,0
|
|
20241007,122100,43552230,7940,7940,7940,7940,0
|
|
20241007,122000,43552230,7940,7940,7940,7940,0
|
|
20241007,121900,43552230,7940,7940,7940,7940,5
|
|
20241007,121800,43512530,7940,7940,7940,7940,0
|
|
20241007,121700,43512530,7940,7940,7940,7940,0
|
|
20241007,121600,43512530,7940,7940,7940,7940,0
|
|
20241007,121500,43512530,7940,7940,7940,7940,0
|
|
20241007,121400,43512530,7940,7940,7940,7940,0
|
|
20241007,121300,43512530,7940,7940,7940,7940,0
|
|
20241007,121200,43512530,7940,7940,7940,7940,0
|
|
20241007,121100,43512530,7940,7940,7940,7940,0
|
|
20241007,121000,43512530,7940,7940,7940,7940,0
|
|
20241007,120900,43512530,7940,7940,7940,7940,0
|
|
20241007,120800,43512530,7940,7940,7940,7940,0
|
|
20241007,120700,43512530,7940,7940,7940,7940,0
|
|
20241007,120600,43512530,7940,7940,7940,7940,0
|
|
20241007,120500,43512530,7940,7940,7940,7940,30
|
|
20241007,120400,43274330,7940,7940,7940,7940,60
|
|
20241007,120300,42797930,7940,7940,7940,7940,0
|
|
20241007,120200,42797930,7940,7940,7940,7940,0
|
|
20241007,120100,42797930,7940,7940,7940,7940,110
|
|
20241007,120000,41924530,7930,7930,7930,7930,0
|
|
20241007,115900,41924530,7930,7930,7930,7930,0
|
|
20241007,115800,41924530,7930,7930,7930,7930,0
|
|
20241007,115700,41924530,7930,7930,7930,7930,16
|
|
20241007,115600,41797650,7940,7940,7940,7940,0
|
|
20241007,115500,41797650,7940,7930,7940,7930,400
|
|
20241007,115400,38625630,7940,7940,7940,7940,0
|
|
20241007,115300,38625630,7940,7940,7940,7940,0
|
|
20241007,115200,38625630,7940,7940,7940,7940,0
|
|
20241007,115100,38625630,7940,7930,7940,7930,155
|
|
20241007,115000,37396430,7940,7940,7940,7940,0
|
|
20241007,114900,37396430,7940,7940,7940,7940,0
|
|
20241007,114800,37396430,7940,7940,7940,7940,36
|
|
20241007,114700,37110590,7940,7940,7940,7940,1
|
|
20241007,114600,37102650,7940,7940,7940,7940,5
|
|
20241007,114500,37062950,7940,7940,7940,7940,0
|
|
20241007,114400,37062950,7940,7940,7940,7940,0
|
|
20241007,114300,37062950,7940,7940,7940,7940,0
|
|
20241007,114200,37062950,7940,7940,7940,7940,0
|
|
20241007,114100,37062950,7940,7940,7940,7940,0
|
|
20241007,114000,37062950,7940,7940,7940,7940,50
|
|
20241007,113900,36665950,7940,7940,7940,7940,30
|
|
20241007,113800,36427750,7930,7930,7930,7930,0
|
|
20241007,113700,36427750,7930,7930,7930,7930,499
|
|
20241007,113600,32470680,7940,7940,7940,7940,2
|
|
20241007,113500,32454800,7940,7940,7940,7940,0
|
|
20241007,113400,32454800,7940,7940,7940,7940,0
|
|
20241007,113300,32454800,7940,7940,7940,7940,0
|
|
20241007,113200,32454800,7940,7940,7940,7940,24
|
|
20241007,113100,32264240,7940,7940,7940,7940,0
|
|
20241007,113000,32264240,7940,7940,7940,7940,1
|
|
20241007,112900,32256300,7940,7940,7940,7940,2
|
|
20241007,112800,32240420,7940,7940,7940,7940,0
|
|
20241007,112700,32240420,7940,7940,7940,7940,0
|
|
20241007,112600,32240420,7940,7940,7940,7940,0
|
|
20241007,112500,32240420,7940,7940,7940,7940,1
|
|
20241007,112400,32232480,7930,7930,7930,7930,0
|
|
20241007,112300,32232480,7930,7930,7930,7930,0
|
|
20241007,112200,32232480,7930,7930,7930,7930,0
|
|
20241007,112100,32232480,7930,7930,7930,7930,13
|
|
20241007,112000,32129390,7950,7950,7950,7950,0
|
|
20241007,111900,32129390,7950,7950,7950,7950,0
|
|
20241007,111800,32129390,7950,7950,7950,7950,0
|
|
20241007,111700,32129390,7950,7950,7950,7950,0
|
|
20241007,111600,32129390,7950,7950,7950,7950,10
|
|
20241007,111500,32049890,7950,7950,7950,7950,0
|
|
20241007,111400,32049890,7950,7950,7950,7950,0
|
|
20241007,111300,32049890,7950,7950,7950,7950,0
|
|
20241007,111200,32049890,7950,7950,7950,7950,0
|
|
20241007,111100,32049890,7950,7950,7950,7950,0
|
|
20241007,111000,32049890,7950,7950,7950,7950,500
|
|
20241007,110900,28074890,7950,7950,7950,7950,0
|
|
20241007,110800,28074890,7950,7950,7950,7950,0
|
|
20241007,110700,28074890,7950,7950,7950,7950,0
|
|
20241007,110600,28074890,7950,7950,7950,7950,0
|
|
20241007,110500,28074890,7950,7950,7950,7950,1
|
|
20241007,110400,28066940,7950,7950,7950,7950,0
|
|
20241007,110300,28066940,7950,7950,7950,7950,0
|
|
20241007,110200,28066940,7950,7950,7950,7950,0
|
|
20241007,110100,28066940,7950,7950,7950,7950,0
|
|
20241007,110000,28066940,7950,7950,7950,7950,0
|
|
20241007,105900,28066940,7950,7950,7950,7950,0
|
|
20241007,105800,28066940,7950,7950,7950,7950,0
|
|
20241007,105700,28066940,7950,7950,7950,7950,1
|
|
20241007,105600,28058990,7930,7930,7930,7930,0
|
|
20241007,105500,28058990,7930,7930,7930,7930,0
|
|
20241007,105400,28058990,7930,7930,7930,7930,0
|
|
20241007,105300,28058990,7930,7930,7930,7930,100
|
|
20241007,105200,27265990,7930,7930,7930,7930,0
|
|
20241007,105100,27265990,7930,7930,7930,7930,1
|
|
20241007,105000,27258060,7950,7930,7950,7930,3
|
|
20241007,104900,27234250,7930,7930,7930,7930,0
|
|
20241007,104800,27234250,7930,7930,7930,7930,2
|
|
20241007,104700,27218390,7940,7940,7940,7940,0
|
|
20241007,104600,27218390,7940,7940,7940,7940,0
|
|
20241007,104500,27218390,7940,7940,7940,7940,171
|
|
20241007,104400,25860650,7930,7930,7930,7930,0
|
|
20241007,104300,25860650,7930,7930,7930,7930,0
|
|
20241007,104200,25860650,7930,7930,7930,7930,0
|
|
20241007,104100,25860650,7930,7930,7930,7930,0
|
|
20241007,104000,25860650,7930,7930,7930,7930,0
|
|
20241007,103900,25860650,7930,7930,7930,7930,0
|
|
20241007,103800,25860650,7930,7930,7930,7930,0
|
|
20241007,103700,25860650,7930,7930,7930,7930,0
|
|
20241007,103600,25860650,7930,7930,7930,7930,0
|
|
20241007,103500,25860650,7930,7930,7930,7930,0
|
|
20241007,103400,25860650,7930,7930,7930,7930,0
|
|
20241007,103300,25860650,7930,7930,7930,7930,0
|
|
20241007,103200,25860650,7930,7930,7930,7930,0
|
|
20241007,103100,25860650,7930,7930,7930,7930,0
|
|
20241007,103000,25860650,7930,7930,7930,7930,0
|
|
20241007,102900,25860650,7930,7930,7930,7930,4
|
|
20241007,102800,25828930,7930,7930,7930,7930,0
|
|
20241007,102700,25828930,7930,7930,7930,7930,0
|
|
20241007,102600,25828930,7930,7930,7930,7930,30
|
|
20241007,102500,25591030,7930,7950,7950,7930,2338
|
|
20241007,102400,7024360,7960,7960,7960,7960,0
|
|
20241007,102300,7024360,7960,7960,7960,7960,48
|
|
20241007,102200,6642280,7960,7960,7960,7960,0
|
|
20241007,102100,6642280,7960,7960,7960,7960,0
|
|
20241007,102000,6642280,7960,7960,7960,7960,0
|
|
20241007,101900,6642280,7960,7960,7960,7960,0
|
|
20241007,101800,6642280,7960,7960,7960,7960,0
|
|
20241007,101700,6642280,7960,7960,7960,7960,0
|
|
20241007,101600,6642280,7960,7960,7960,7960,0
|
|
20241007,101500,6642280,7960,7960,7960,7960,0
|
|
20241007,101400,6642280,7960,7960,7960,7960,1
|
|
20241007,101300,6634320,7940,7940,7940,7940,0
|
|
20241007,101200,6634320,7940,7940,7940,7940,0
|
|
20241007,101100,6634320,7940,7940,7940,7940,0
|
|
20241007,101000,6634320,7940,7940,7940,7940,0
|
|
20241007,100900,6634320,7940,7940,7940,7940,3
|
|
20241007,100800,6610500,7940,7940,7940,7940,5
|
|
20241007,100700,6570800,7940,7940,7940,7940,15
|
|
20241007,100600,6451700,7940,7940,7940,7940,0
|
|
20241007,100500,6451700,7940,7940,7940,7940,0
|
|
20241007,100400,6451700,7940,7940,7940,7940,1
|
|
20241007,100300,6443760,7940,7940,7940,7940,6
|
|
20241007,100200,6396120,7940,7940,7940,7940,2
|
|
20241007,100100,6380240,7930,7940,7940,7930,181
|
|
20241007,100000,4944060,7940,7940,7940,7940,0
|
|
20241007,095900,4944060,7940,7940,7940,7940,30
|
|
20241007,095800,4705860,7940,7940,7940,7940,0
|
|
20241007,095700,4705860,7940,7940,7940,7940,0
|
|
20241007,095600,4705860,7940,7940,7940,7940,0
|
|
20241007,095500,4705860,7940,7940,7940,7940,0
|
|
20241007,095400,4705860,7940,7940,7940,7940,0
|
|
20241007,095300,4705860,7940,7940,7940,7940,0
|
|
20241007,095200,4705860,7940,7940,7940,7940,0
|
|
20241007,095100,4705860,7940,7940,7940,7940,0
|
|
20241007,095000,4705860,7940,7940,7940,7940,16
|
|
20241007,094900,4578820,7960,7960,7960,7960,0
|
|
20241007,094800,4578820,7960,7960,7960,7960,5
|
|
20241007,094700,4539020,7960,7960,7960,7960,0
|
|
20241007,094600,4539020,7960,7960,7960,7960,0
|
|
20241007,094500,4539020,7960,7960,7960,7960,0
|
|
20241007,094400,4539020,7960,7960,7960,7960,1
|
|
20241007,094300,4531060,7960,7960,7960,7960,0
|
|
20241007,094200,4531060,7960,7960,7960,7960,0
|
|
20241007,094100,4531060,7960,7960,7960,7960,0
|
|
20241007,094000,4531060,7960,7960,7960,7960,0
|
|
20241007,093900,4531060,7960,7960,7960,7960,0
|
|
20241007,093800,4531060,7960,7960,7960,7960,0
|
|
20241007,093700,4531060,7960,7960,7960,7960,0
|
|
20241007,093600,4531060,7960,7960,7960,7960,0
|
|
20241007,093500,4531060,7960,7980,7980,7960,6
|
|
20241007,093400,4483280,7980,7980,7980,7980,0
|
|
20241007,093300,4483280,7980,7980,7980,7980,0
|
|
20241007,093200,4483280,7980,7980,7980,7980,0
|
|
20241007,093100,4483280,7980,7980,7980,7980,4
|
|
20241007,093000,4451360,7980,7980,7980,7980,0
|
|
20241007,092900,4451360,7980,7980,7980,7980,0
|
|
20241007,092800,4451360,7980,7980,7980,7980,5
|
|
20241007,092700,4411460,7980,7980,7980,7980,0
|
|
20241007,092600,4411460,7980,7980,7980,7980,0
|
|
20241007,092500,4411460,7980,7980,7980,7980,0
|
|
20241007,092400,4411460,7980,7980,7980,7980,1
|
|
20241007,092300,4403480,7930,7930,7930,7930,0
|
|
20241007,092200,4403480,7930,7930,7930,7930,0
|
|
20241007,092100,4403480,7930,7930,7930,7930,0
|
|
20241007,092000,4403480,7930,7930,7930,7930,0
|
|
20241007,091900,4403480,7930,7940,7940,7930,59
|
|
20241007,091800,3935120,7940,7940,7940,7940,15
|
|
20241007,091700,3816020,7940,7940,7940,7940,0
|
|
20241007,091600,3816020,7940,7940,7940,7940,0
|
|
20241007,091500,3816020,7940,7940,7940,7940,10
|
|
20241007,091400,3736620,7940,7940,7940,7940,18
|
|
20241007,091300,3593700,7990,7990,7990,7990,0
|
|
20241007,091200,3593700,7990,7980,7990,7980,2
|
|
20241007,091100,3577730,7940,7940,7940,7940,0
|
|
20241007,091000,3577730,7940,7940,7940,7940,0
|
|
20241007,090900,3577730,7940,7940,7940,7940,1
|
|
20241007,090800,3569790,7930,7930,7930,7930,0
|
|
20241007,090700,3569790,7930,7930,7930,7930,0
|
|
20241007,090600,3569790,7930,7930,7930,7930,0
|
|
20241007,090500,3569790,7930,7930,7930,7930,0
|
|
20241007,090400,3569790,7930,7950,7950,7930,266
|
|
20241007,090300,1457760,7970,7970,7970,7970,0
|
|
20241007,090200,1457760,7970,7970,7970,7970,1
|
|
20241007,090100,1449790,7990,7990,7990,7990,1
|
|
20241007,090000,1441800,8010,8010,8010,8010,180
|