650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,194700,34594570,7100,7100,7100,7100,249
|
|
20241004,194600,34594570,7100,7100,7100,7100,0
|
|
20241004,194500,34594570,7100,7100,7100,7100,0
|
|
20241004,194400,34594570,7100,7100,7100,7100,0
|
|
20241004,194300,34594570,7100,7100,7100,7100,0
|
|
20241004,194200,34594570,7100,7100,7100,7100,0
|
|
20241004,194100,34594570,7100,7100,7100,7100,0
|
|
20241004,194000,34594570,7100,7100,7100,7100,0
|
|
20241004,193900,34594570,7100,7100,7100,7100,0
|
|
20241004,193800,34594570,7100,7100,7100,7100,0
|
|
20241004,193700,34594570,7100,7100,7100,7100,0
|
|
20241004,193600,34594570,7100,7100,7100,7100,0
|
|
20241004,193500,34594570,7100,7100,7100,7100,0
|
|
20241004,193400,34594570,7100,7100,7100,7100,0
|
|
20241004,193300,34594570,7100,7100,7100,7100,0
|
|
20241004,193200,34594570,7100,7100,7100,7100,0
|
|
20241004,193100,34594570,7100,7100,7100,7100,0
|
|
20241004,193000,34594570,7100,7100,7100,7100,0
|
|
20241004,192900,34594570,7100,7100,7100,7100,0
|
|
20241004,192800,34594570,7100,7100,7100,7100,0
|
|
20241004,192700,34594570,7100,7100,7100,7100,0
|
|
20241004,192600,34594570,7100,7100,7100,7100,0
|
|
20241004,192500,34594570,7100,7100,7100,7100,0
|
|
20241004,192400,34594570,7100,7100,7100,7100,0
|
|
20241004,192300,34594570,7100,7100,7100,7100,0
|
|
20241004,192200,34594570,7100,7100,7100,7100,0
|
|
20241004,192100,34594570,7100,7100,7100,7100,0
|
|
20241004,192000,34594570,7100,7100,7100,7100,0
|
|
20241004,191900,34594570,7100,7100,7100,7100,0
|
|
20241004,191800,34594570,7100,7100,7100,7100,0
|
|
20241004,191700,34594570,7100,7100,7100,7100,249
|
|
20241004,191600,34594570,7100,7100,7100,7100,0
|
|
20241004,191500,34594570,7100,7100,7100,7100,0
|
|
20241004,191400,34594570,7100,7100,7100,7100,0
|
|
20241004,191300,34594570,7100,7100,7100,7100,0
|
|
20241004,191200,34594570,7100,7100,7100,7100,0
|
|
20241004,191100,34594570,7100,7100,7100,7100,0
|
|
20241004,191000,34594570,7100,7100,7100,7100,0
|
|
20241004,190900,34594570,7100,7100,7100,7100,0
|
|
20241004,190800,34594570,7100,7100,7100,7100,0
|
|
20241004,190700,34594570,7100,7100,7100,7100,0
|
|
20241004,190600,34594570,7100,7100,7100,7100,0
|
|
20241004,190500,34594570,7100,7100,7100,7100,0
|
|
20241004,190400,34594570,7100,7100,7100,7100,0
|
|
20241004,190300,34594570,7100,7100,7100,7100,0
|
|
20241004,190200,34594570,7100,7100,7100,7100,0
|
|
20241004,190100,34594570,7100,7100,7100,7100,0
|
|
20241004,190000,34594570,7100,7100,7100,7100,0
|
|
20241004,185900,34594570,7100,7100,7100,7100,0
|
|
20241004,185800,34594570,7100,7100,7100,7100,0
|
|
20241004,185700,34594570,7100,7100,7100,7100,0
|
|
20241004,185600,34594570,7100,7100,7100,7100,0
|
|
20241004,185500,34594570,7100,7100,7100,7100,0
|
|
20241004,185400,34594570,7100,7100,7100,7100,0
|
|
20241004,185300,34594570,7100,7100,7100,7100,0
|
|
20241004,185200,34594570,7100,7100,7100,7100,0
|
|
20241004,185100,34594570,7100,7100,7100,7100,0
|
|
20241004,185000,34594570,7100,7100,7100,7100,0
|
|
20241004,184900,34594570,7100,7100,7100,7100,0
|
|
20241004,184800,34594570,7100,7100,7100,7100,0
|
|
20241004,184700,34594570,7100,7100,7100,7100,249
|
|
20241004,184600,34594570,7100,7100,7100,7100,0
|
|
20241004,184500,34594570,7100,7100,7100,7100,0
|
|
20241004,184400,34594570,7100,7100,7100,7100,0
|
|
20241004,184300,34594570,7100,7100,7100,7100,0
|
|
20241004,184200,34594570,7100,7100,7100,7100,0
|
|
20241004,184100,34594570,7100,7100,7100,7100,0
|
|
20241004,184000,34594570,7100,7100,7100,7100,0
|
|
20241004,183900,34594570,7100,7100,7100,7100,0
|
|
20241004,183800,34594570,7100,7100,7100,7100,0
|
|
20241004,183700,34594570,7100,7100,7100,7100,0
|
|
20241004,183600,34594570,7100,7100,7100,7100,0
|
|
20241004,183500,34594570,7100,7100,7100,7100,0
|
|
20241004,183400,34594570,7100,7100,7100,7100,0
|
|
20241004,183300,34594570,7100,7100,7100,7100,0
|
|
20241004,183200,34594570,7100,7100,7100,7100,0
|
|
20241004,183100,34594570,7100,7100,7100,7100,0
|
|
20241004,183000,34594570,7100,7100,7100,7100,0
|
|
20241004,182900,34594570,7100,7100,7100,7100,0
|
|
20241004,182800,34594570,7100,7100,7100,7100,0
|
|
20241004,182700,34594570,7100,7100,7100,7100,0
|
|
20241004,182600,34594570,7100,7100,7100,7100,0
|
|
20241004,182500,34594570,7100,7100,7100,7100,0
|
|
20241004,182400,34594570,7100,7100,7100,7100,0
|
|
20241004,182300,34594570,7100,7100,7100,7100,0
|
|
20241004,182200,34594570,7100,7100,7100,7100,0
|
|
20241004,182100,34594570,7100,7100,7100,7100,0
|
|
20241004,182000,34594570,7100,7100,7100,7100,0
|
|
20241004,181900,34594570,7100,7100,7100,7100,0
|
|
20241004,181800,34594570,7100,7100,7100,7100,0
|
|
20241004,181700,34594570,7100,7100,7100,7100,249
|
|
20241004,181600,34594570,7100,7100,7100,7100,0
|
|
20241004,181500,34594570,7100,7100,7100,7100,0
|
|
20241004,181400,34594570,7100,7100,7100,7100,0
|
|
20241004,181300,34594570,7100,7100,7100,7100,0
|
|
20241004,181200,34594570,7100,7100,7100,7100,0
|
|
20241004,181100,34594570,7100,7100,7100,7100,0
|
|
20241004,181000,34594570,7100,7100,7100,7100,0
|
|
20241004,180900,34594570,7100,7100,7100,7100,0
|
|
20241004,180800,34594570,7100,7100,7100,7100,0
|
|
20241004,180700,34594570,7100,7100,7100,7100,0
|
|
20241004,180600,34594570,7100,7100,7100,7100,0
|
|
20241004,180500,34594570,7100,7100,7100,7100,0
|
|
20241004,180400,34594570,7100,7100,7100,7100,0
|
|
20241004,180300,34594570,7100,7100,7100,7100,0
|
|
20241004,180200,34594570,7100,7100,7100,7100,0
|
|
20241004,180100,34594570,7100,7100,7100,7100,0
|
|
20241004,180000,34594570,7100,7100,7100,7100,0
|
|
20241004,175900,34594570,7100,7100,7100,7100,0
|
|
20241004,175800,34594570,7100,7100,7100,7100,0
|
|
20241004,175700,34594570,7100,7100,7100,7100,0
|
|
20241004,175600,34594570,7100,7100,7100,7100,0
|
|
20241004,175500,34594570,7100,7100,7100,7100,0
|
|
20241004,175400,34594570,7100,7100,7100,7100,0
|
|
20241004,175300,34594570,7100,7100,7100,7100,0
|
|
20241004,175200,34594570,7100,7100,7100,7100,0
|
|
20241004,175100,34594570,7100,7100,7100,7100,0
|
|
20241004,175000,34594570,7100,7100,7100,7100,0
|
|
20241004,174900,34594570,7100,7100,7100,7100,0
|
|
20241004,174800,34594570,7100,7100,7100,7100,0
|
|
20241004,174700,34594570,7100,7100,7100,7100,249
|
|
20241004,174600,34594570,7100,7100,7100,7100,0
|
|
20241004,174500,34594570,7100,7100,7100,7100,0
|
|
20241004,174400,34594570,7100,7100,7100,7100,0
|
|
20241004,174300,34594570,7100,7100,7100,7100,0
|
|
20241004,174200,34594570,7100,7100,7100,7100,0
|
|
20241004,174100,34594570,7100,7100,7100,7100,0
|
|
20241004,174000,34594570,7100,7100,7100,7100,0
|
|
20241004,173900,34594570,7100,7100,7100,7100,0
|
|
20241004,173800,34594570,7100,7100,7100,7100,0
|
|
20241004,173700,34594570,7100,7100,7100,7100,0
|
|
20241004,173600,34594570,7100,7100,7100,7100,0
|
|
20241004,173500,34594570,7100,7100,7100,7100,0
|
|
20241004,173400,34594570,7100,7100,7100,7100,0
|
|
20241004,173300,34594570,7100,7100,7100,7100,0
|
|
20241004,173200,34594570,7100,7100,7100,7100,0
|
|
20241004,173100,34594570,7100,7100,7100,7100,0
|
|
20241004,173000,34594570,7100,7100,7100,7100,0
|
|
20241004,172900,34594570,7100,7100,7100,7100,0
|
|
20241004,172800,34594570,7100,7100,7100,7100,0
|
|
20241004,172700,34594570,7100,7100,7100,7100,0
|
|
20241004,172600,34594570,7100,7100,7100,7100,0
|
|
20241004,172500,34594570,7100,7100,7100,7100,0
|
|
20241004,172400,34594570,7100,7100,7100,7100,0
|
|
20241004,172300,34594570,7100,7100,7100,7100,0
|
|
20241004,172200,34594570,7100,7100,7100,7100,0
|
|
20241004,172100,34594570,7100,7100,7100,7100,0
|
|
20241004,172000,34594570,7100,7100,7100,7100,0
|
|
20241004,171900,34594570,7100,7100,7100,7100,0
|
|
20241004,171800,34594570,7100,7100,7100,7100,0
|
|
20241004,171700,34594570,7100,7100,7100,7100,249
|
|
20241004,171600,34594570,7100,7100,7100,7100,0
|
|
20241004,171500,34594570,7100,7100,7100,7100,0
|
|
20241004,171400,34594570,7100,7100,7100,7100,0
|
|
20241004,171300,34594570,7100,7100,7100,7100,0
|
|
20241004,171200,34594570,7100,7100,7100,7100,0
|
|
20241004,171100,34594570,7100,7100,7100,7100,0
|
|
20241004,171000,34594570,7100,7100,7100,7100,0
|
|
20241004,170900,34594570,7100,7100,7100,7100,0
|
|
20241004,170800,34594570,7100,7100,7100,7100,0
|
|
20241004,170700,34594570,7100,7100,7100,7100,0
|
|
20241004,170600,34594570,7100,7100,7100,7100,0
|
|
20241004,170500,34594570,7100,7100,7100,7100,0
|
|
20241004,170400,34594570,7100,7100,7100,7100,0
|
|
20241004,170300,34594570,7100,7100,7100,7100,0
|
|
20241004,170200,34594570,7100,7100,7100,7100,0
|
|
20241004,170100,34594570,7100,7100,7100,7100,0
|
|
20241004,170000,34594570,7100,7100,7100,7100,0
|
|
20241004,165900,34594570,7100,7100,7100,7100,0
|
|
20241004,165800,34594570,7100,7100,7100,7100,0
|
|
20241004,165700,34594570,7100,7100,7100,7100,0
|
|
20241004,165600,34594570,7100,7100,7100,7100,0
|
|
20241004,165500,34594570,7100,7100,7100,7100,0
|
|
20241004,165400,34594570,7100,7100,7100,7100,0
|
|
20241004,165300,34594570,7100,7100,7100,7100,0
|
|
20241004,165200,34594570,7100,7100,7100,7100,0
|
|
20241004,165100,34594570,7100,7100,7100,7100,0
|
|
20241004,165000,34594570,7100,7100,7100,7100,0
|
|
20241004,164900,34594570,7100,7100,7100,7100,0
|
|
20241004,164800,34594570,7100,7100,7100,7100,0
|
|
20241004,164700,34594570,7100,7100,7100,7100,249
|
|
20241004,164600,34594570,7100,7100,7100,7100,0
|
|
20241004,164500,34594570,7100,7100,7100,7100,0
|
|
20241004,164400,34594570,7100,7100,7100,7100,0
|
|
20241004,164300,34594570,7100,7100,7100,7100,0
|
|
20241004,164200,34594570,7100,7100,7100,7100,0
|
|
20241004,164100,34594570,7100,7100,7100,7100,0
|
|
20241004,164000,34594570,7100,7100,7100,7100,0
|
|
20241004,163900,34594570,7100,7100,7100,7100,0
|
|
20241004,163800,34594570,7100,7100,7100,7100,0
|
|
20241004,163700,34594570,7100,7100,7100,7100,0
|
|
20241004,163600,34594570,7100,7100,7100,7100,0
|
|
20241004,163500,34594570,7100,7100,7100,7100,0
|
|
20241004,163400,34594570,7100,7100,7100,7100,0
|
|
20241004,163300,34594570,7100,7100,7100,7100,0
|
|
20241004,163200,34594570,7100,7100,7100,7100,0
|
|
20241004,163100,34594570,7100,7100,7100,7100,0
|
|
20241004,163000,34594570,7100,7100,7100,7100,0
|
|
20241004,162900,34594570,7100,7100,7100,7100,0
|
|
20241004,162800,34594570,7100,7100,7100,7100,0
|
|
20241004,162700,34594570,7100,7100,7100,7100,0
|
|
20241004,162600,34594570,7100,7100,7100,7100,0
|
|
20241004,162500,34594570,7100,7100,7100,7100,0
|
|
20241004,162400,34594570,7100,7100,7100,7100,0
|
|
20241004,162300,34594570,7100,7100,7100,7100,0
|
|
20241004,162200,34594570,7100,7100,7100,7100,0
|
|
20241004,162100,34594570,7100,7100,7100,7100,0
|
|
20241004,162000,34594570,7100,7100,7100,7100,0
|
|
20241004,161900,34594570,7100,7100,7100,7100,0
|
|
20241004,161800,34594570,7100,7100,7100,7100,0
|
|
20241004,161700,34594570,7100,7100,7100,7100,249
|
|
20241004,161600,34594570,7100,7100,7100,7100,0
|
|
20241004,161500,34594570,7100,7100,7100,7100,0
|
|
20241004,161400,34594570,7100,7100,7100,7100,0
|
|
20241004,161300,34594570,7100,7100,7100,7100,0
|
|
20241004,161200,34594570,7100,7100,7100,7100,0
|
|
20241004,161100,34594570,7100,7100,7100,7100,0
|
|
20241004,161000,34594570,7100,7100,7100,7100,0
|
|
20241004,160900,34594570,7100,7100,7100,7100,0
|
|
20241004,160800,34594570,7100,7100,7100,7100,0
|
|
20241004,160700,34594570,7100,7100,7100,7100,0
|
|
20241004,160600,34594570,7100,7100,7100,7100,0
|
|
20241004,160500,34594570,7100,7100,7100,7100,0
|
|
20241004,160400,34594570,7100,7100,7100,7100,0
|
|
20241004,160300,34594570,7100,7100,7100,7100,0
|
|
20241004,160200,34594570,7100,7100,7100,7100,0
|
|
20241004,160100,34594570,7100,7100,7100,7100,0
|
|
20241004,160000,34594570,7100,7100,7100,7100,0
|
|
20241004,155900,34594570,7100,7100,7100,7100,0
|
|
20241004,155800,34594570,7100,7100,7100,7100,0
|
|
20241004,155700,34594570,7100,7100,7100,7100,0
|
|
20241004,155600,34594570,7100,7100,7100,7100,0
|
|
20241004,155500,34594570,7100,7100,7100,7100,0
|
|
20241004,155400,34594570,7100,7100,7100,7100,0
|
|
20241004,155300,34594570,7100,7100,7100,7100,0
|
|
20241004,155200,34594570,7100,7100,7100,7100,0
|
|
20241004,155100,34594570,7100,7100,7100,7100,0
|
|
20241004,155000,34594570,7100,7100,7100,7100,0
|
|
20241004,154900,34594570,7100,7100,7100,7100,0
|
|
20241004,154800,34594570,7100,7100,7100,7100,0
|
|
20241004,154700,34594570,7100,7100,7100,7100,249
|
|
20241004,154600,34594570,7100,7100,7100,7100,0
|
|
20241004,154500,34594570,7100,7100,7100,7100,0
|
|
20241004,154400,34594570,7100,7100,7100,7100,0
|
|
20241004,154300,34594570,7100,7100,7100,7100,0
|
|
20241004,154200,34594570,7100,7100,7100,7100,0
|
|
20241004,154100,34594570,7100,7100,7100,7100,0
|
|
20241004,154000,34594570,7100,7100,7100,7100,0
|
|
20241004,153900,34594570,7100,7100,7100,7100,0
|
|
20241004,153800,34594570,7100,7100,7100,7100,0
|
|
20241004,153700,34594570,7100,7100,7100,7100,0
|
|
20241004,153600,34594570,7100,7100,7100,7100,0
|
|
20241004,153500,34594570,7100,7100,7100,7100,0
|
|
20241004,153400,34594570,7100,7100,7100,7100,0
|
|
20241004,153300,34594570,7100,7100,7100,7100,0
|
|
20241004,153200,34594570,7100,7100,7100,7100,0
|
|
20241004,153100,34594570,7100,7100,7100,7100,0
|
|
20241004,153000,34594570,7100,7100,7100,7100,249
|
|
20241004,152900,32826670,7070,7070,7070,7070,0
|
|
20241004,152800,32826670,7070,7070,7070,7070,0
|
|
20241004,152700,32826670,7070,7070,7070,7070,0
|
|
20241004,152600,32826670,7070,7070,7070,7070,0
|
|
20241004,152500,32826670,7070,7070,7070,7070,0
|
|
20241004,152400,32826670,7070,7070,7070,7070,0
|
|
20241004,152300,32826670,7070,7070,7070,7070,0
|
|
20241004,152200,32826670,7070,7070,7070,7070,0
|
|
20241004,152100,32826670,7070,7070,7070,7070,0
|
|
20241004,152000,32826670,7070,7070,7070,7070,0
|
|
20241004,151900,32826670,7070,7070,7070,7070,0
|
|
20241004,151800,32826670,7070,7070,7070,7070,0
|
|
20241004,151700,32826670,7070,7070,7070,7070,0
|
|
20241004,151600,32826670,7070,7020,7070,7020,184
|
|
20241004,151500,31534940,7020,7020,7020,7010,184
|
|
20241004,151400,30243390,7080,7080,7080,7080,0
|
|
20241004,151300,30243390,7080,7080,7080,7080,0
|
|
20241004,151200,30243390,7080,7080,7080,7080,0
|
|
20241004,151100,30243390,7080,7080,7080,7080,0
|
|
20241004,151000,30243390,7080,7080,7080,7080,0
|
|
20241004,150900,30243390,7080,7080,7080,7080,0
|
|
20241004,150800,30243390,7080,7080,7080,7080,0
|
|
20241004,150700,30243390,7080,7080,7080,7080,1
|
|
20241004,150600,30236310,7130,7130,7130,7130,0
|
|
20241004,150500,30236310,7130,7130,7130,7130,0
|
|
20241004,150400,30236310,7130,7130,7130,7130,0
|
|
20241004,150300,30236310,7130,7130,7130,7130,0
|
|
20241004,150200,30236310,7130,7130,7130,7130,0
|
|
20241004,150100,30236310,7130,7130,7130,7130,0
|
|
20241004,150000,30236310,7130,7130,7130,7130,0
|
|
20241004,145900,30236310,7130,7130,7130,7130,0
|
|
20241004,145800,30236310,7130,7130,7130,7130,0
|
|
20241004,145700,30236310,7130,7130,7130,7130,0
|
|
20241004,145600,30236310,7130,7130,7130,7130,0
|
|
20241004,145500,30236310,7130,7130,7130,7130,0
|
|
20241004,145400,30236310,7130,7130,7130,7130,0
|
|
20241004,145300,30236310,7130,7130,7130,7130,0
|
|
20241004,145200,30236310,7130,7130,7130,7130,0
|
|
20241004,145100,30236310,7130,7130,7130,7130,0
|
|
20241004,145000,30236310,7130,7130,7130,7130,0
|
|
20241004,144900,30236310,7130,7130,7130,7130,0
|
|
20241004,144800,30236310,7130,7130,7130,7130,0
|
|
20241004,144700,30236310,7130,7000,7130,7000,1611
|
|
20241004,144600,18886760,6990,6990,6990,6990,0
|
|
20241004,144500,18886760,6990,6990,6990,6990,0
|
|
20241004,144400,18886760,6990,6990,6990,6990,0
|
|
20241004,144300,18886760,6990,6990,6990,6990,0
|
|
20241004,144200,18886760,6990,6990,6990,6990,3
|
|
20241004,144100,18865790,7000,7000,7000,7000,0
|
|
20241004,144000,18865790,7000,7000,7000,7000,0
|
|
20241004,143900,18865790,7000,7000,7000,7000,0
|
|
20241004,143800,18865790,7000,7000,7000,7000,1
|
|
20241004,143700,18858790,6990,6990,6990,6990,0
|
|
20241004,143600,18858790,6990,6990,6990,6990,0
|
|
20241004,143500,18858790,6990,6990,6990,6990,0
|
|
20241004,143400,18858790,6990,6990,6990,6990,0
|
|
20241004,143300,18858790,6990,6990,6990,6990,0
|
|
20241004,143200,18858790,6990,6990,6990,6990,0
|
|
20241004,143100,18858790,6990,6990,6990,6990,0
|
|
20241004,143000,18858790,6990,6990,6990,6990,0
|
|
20241004,142900,18858790,6990,6990,6990,6990,0
|
|
20241004,142800,18858790,6990,6990,6990,6990,0
|
|
20241004,142700,18858790,6990,6990,6990,6990,0
|
|
20241004,142600,18858790,6990,6990,6990,6990,0
|
|
20241004,142500,18858790,6990,6990,6990,6990,0
|
|
20241004,142400,18858790,6990,6990,6990,6990,0
|
|
20241004,142300,18858790,6990,6990,6990,6990,0
|
|
20241004,142200,18858790,6990,6990,6990,6990,0
|
|
20241004,142100,18858790,6990,6990,6990,6990,0
|
|
20241004,142000,18858790,6990,6990,6990,6990,0
|
|
20241004,141900,18858790,6990,7000,7000,6990,49
|
|
20241004,141800,18516260,6990,6990,6990,6990,0
|
|
20241004,141700,18516260,6990,6990,6990,6990,0
|
|
20241004,141600,18516260,6990,6990,6990,6990,0
|
|
20241004,141500,18516260,6990,6990,6990,6990,0
|
|
20241004,141400,18516260,6990,6990,6990,6990,0
|
|
20241004,141300,18516260,6990,6990,6990,6990,0
|
|
20241004,141200,18516260,6990,6990,6990,6990,10
|
|
20241004,141100,18446360,6990,6990,6990,6990,0
|
|
20241004,141000,18446360,6990,6990,6990,6990,0
|
|
20241004,140900,18446360,6990,6990,6990,6990,0
|
|
20241004,140800,18446360,6990,6990,6990,6990,0
|
|
20241004,140700,18446360,6990,6990,6990,6990,0
|
|
20241004,140600,18446360,6990,6990,6990,6990,0
|
|
20241004,140500,18446360,6990,6990,6990,6990,0
|
|
20241004,140400,18446360,6990,6990,6990,6990,0
|
|
20241004,140300,18446360,6990,6990,6990,6990,0
|
|
20241004,140200,18446360,6990,6990,6990,6990,0
|
|
20241004,140100,18446360,6990,6990,6990,6990,0
|
|
20241004,140000,18446360,6990,6990,6990,6990,0
|
|
20241004,135900,18446360,6990,6990,6990,6990,0
|
|
20241004,135800,18446360,6990,6990,6990,6990,0
|
|
20241004,135700,18446360,6990,6990,6990,6990,4
|
|
20241004,135600,18418400,7000,7000,7000,7000,0
|
|
20241004,135500,18418400,7000,7000,7000,7000,5
|
|
20241004,135400,18383400,7020,7020,7020,7020,0
|
|
20241004,135300,18383400,7020,7020,7020,7020,0
|
|
20241004,135200,18383400,7020,7020,7020,7020,0
|
|
20241004,135100,18383400,7020,7020,7020,7020,0
|
|
20241004,135000,18383400,7020,7020,7020,7020,0
|
|
20241004,134900,18383400,7020,7020,7020,7020,0
|
|
20241004,134800,18383400,7020,7020,7020,7020,0
|
|
20241004,134700,18383400,7020,7020,7020,7020,0
|
|
20241004,134600,18383400,7020,7020,7020,7020,0
|
|
20241004,134500,18383400,7020,7020,7020,7020,0
|
|
20241004,134400,18383400,7020,7020,7020,7020,0
|
|
20241004,134300,18383400,7020,7020,7020,7020,0
|
|
20241004,134200,18383400,7020,7020,7020,7020,0
|
|
20241004,134100,18383400,7020,7020,7020,7020,0
|
|
20241004,134000,18383400,7020,7020,7020,7020,0
|
|
20241004,133900,18383400,7020,7020,7020,7020,0
|
|
20241004,133800,18383400,7020,7020,7020,7020,0
|
|
20241004,133700,18383400,7020,7020,7020,7020,0
|
|
20241004,133600,18383400,7020,7020,7020,7020,0
|
|
20241004,133500,18383400,7020,7020,7020,7020,0
|
|
20241004,133400,18383400,7020,7020,7020,7020,4
|
|
20241004,133300,18355320,7010,7010,7010,7010,0
|
|
20241004,133200,18355320,7010,7010,7010,7010,0
|
|
20241004,133100,18355320,7010,7010,7010,7010,0
|
|
20241004,133000,18355320,7010,7010,7010,7010,0
|
|
20241004,132900,18355320,7010,7010,7010,7010,0
|
|
20241004,132800,18355320,7010,7010,7010,7010,0
|
|
20241004,132700,18355320,7010,7010,7010,7010,0
|
|
20241004,132600,18355320,7010,7010,7010,7010,0
|
|
20241004,132500,18355320,7010,7010,7010,7010,0
|
|
20241004,132400,18355320,7010,7010,7010,7010,0
|
|
20241004,132300,18355320,7010,7010,7010,7010,0
|
|
20241004,132200,18355320,7010,7010,7010,7010,0
|
|
20241004,132100,18355320,7010,7010,7010,7010,0
|
|
20241004,132000,18355320,7010,7010,7010,7010,1
|
|
20241004,131900,18348310,7020,7020,7020,7020,0
|
|
20241004,131800,18348310,7020,7020,7020,7020,0
|
|
20241004,131700,18348310,7020,7020,7020,7020,0
|
|
20241004,131600,18348310,7020,7020,7020,7020,0
|
|
20241004,131500,18348310,7020,7020,7020,7020,0
|
|
20241004,131400,18348310,7020,7020,7020,7020,0
|
|
20241004,131300,18348310,7020,7020,7020,7020,1
|
|
20241004,131200,18341290,7000,7000,7000,7000,0
|
|
20241004,131100,18341290,7000,7000,7000,7000,0
|
|
20241004,131000,18341290,7000,7000,7000,7000,0
|
|
20241004,130900,18341290,7000,7000,7000,7000,0
|
|
20241004,130800,18341290,7000,7000,7000,7000,0
|
|
20241004,130700,18341290,7000,7000,7000,7000,0
|
|
20241004,130600,18341290,7000,7000,7000,7000,0
|
|
20241004,130500,18341290,7000,7000,7000,7000,0
|
|
20241004,130400,18341290,7000,7000,7000,7000,0
|
|
20241004,130300,18341290,7000,7000,7000,7000,0
|
|
20241004,130200,18341290,7000,7000,7000,7000,0
|
|
20241004,130100,18341290,7000,7000,7000,7000,0
|
|
20241004,130000,18341290,7000,7000,7000,7000,40
|
|
20241004,125900,18061290,7040,7040,7040,7040,0
|
|
20241004,125800,18061290,7040,7040,7040,7040,0
|
|
20241004,125700,18061290,7040,7040,7040,7040,0
|
|
20241004,125600,18061290,7040,7040,7040,7040,0
|
|
20241004,125500,18061290,7040,7040,7040,7040,0
|
|
20241004,125400,18061290,7040,7040,7040,7040,0
|
|
20241004,125300,18061290,7040,7040,7040,7040,0
|
|
20241004,125200,18061290,7040,7040,7040,7040,0
|
|
20241004,125100,18061290,7040,7040,7040,7040,0
|
|
20241004,125000,18061290,7040,7040,7040,7040,0
|
|
20241004,124900,18061290,7040,7040,7040,7040,0
|
|
20241004,124800,18061290,7040,7040,7040,7040,0
|
|
20241004,124700,18061290,7040,7040,7040,7040,0
|
|
20241004,124600,18061290,7040,7040,7040,7040,0
|
|
20241004,124500,18061290,7040,7030,7040,7030,100
|
|
20241004,124400,17357590,7040,7040,7040,7040,0
|
|
20241004,124300,17357590,7040,7040,7040,7040,0
|
|
20241004,124200,17357590,7040,7040,7040,7040,0
|
|
20241004,124100,17357590,7040,7040,7040,7040,0
|
|
20241004,124000,17357590,7040,7040,7040,7040,0
|
|
20241004,123900,17357590,7040,7040,7040,7040,0
|
|
20241004,123800,17357590,7040,7040,7040,7040,0
|
|
20241004,123700,17357590,7040,7040,7040,7040,0
|
|
20241004,123600,17357590,7040,7040,7040,7040,0
|
|
20241004,123500,17357590,7040,7040,7040,7040,0
|
|
20241004,123400,17357590,7040,7040,7040,7040,0
|
|
20241004,123300,17357590,7040,7040,7040,7040,0
|
|
20241004,123200,17357590,7040,7040,7040,7040,0
|
|
20241004,123100,17357590,7040,7040,7040,7040,0
|
|
20241004,123000,17357590,7040,7040,7040,7040,0
|
|
20241004,122900,17357590,7040,7040,7040,7040,0
|
|
20241004,122800,17357590,7040,7040,7040,7040,0
|
|
20241004,122700,17357590,7040,7040,7040,7040,0
|
|
20241004,122600,17357590,7040,7040,7040,7040,0
|
|
20241004,122500,17357590,7040,7040,7040,7040,0
|
|
20241004,122400,17357590,7040,7040,7040,7040,0
|
|
20241004,122300,17357590,7040,7040,7040,7040,0
|
|
20241004,122200,17357590,7040,7040,7040,7040,0
|
|
20241004,122100,17357590,7040,7040,7040,7040,1
|
|
20241004,122000,17350550,7020,7020,7020,7020,0
|
|
20241004,121900,17350550,7020,7020,7020,7020,0
|
|
20241004,121800,17350550,7020,7020,7020,7020,0
|
|
20241004,121700,17350550,7020,7020,7020,7020,1
|
|
20241004,121600,17343530,7020,7020,7020,7020,0
|
|
20241004,121500,17343530,7020,7020,7020,7020,0
|
|
20241004,121400,17343530,7020,7020,7020,7020,0
|
|
20241004,121300,17343530,7020,7020,7020,7020,0
|
|
20241004,121200,17343530,7020,7020,7020,7020,0
|
|
20241004,121100,17343530,7020,7020,7020,7020,0
|
|
20241004,121000,17343530,7020,7020,7020,7020,0
|
|
20241004,120900,17343530,7020,7020,7020,7020,0
|
|
20241004,120800,17343530,7020,7020,7020,7020,0
|
|
20241004,120700,17343530,7020,7020,7020,7020,0
|
|
20241004,120600,17343530,7020,7020,7020,7020,0
|
|
20241004,120500,17343530,7020,7020,7020,7020,0
|
|
20241004,120400,17343530,7020,7020,7020,7020,2
|
|
20241004,120300,17329490,7070,7000,7070,7000,173
|
|
20241004,120200,16117210,7000,7000,7000,7000,0
|
|
20241004,120100,16117210,7000,7000,7000,7000,0
|
|
20241004,120000,16117210,7000,7000,7000,7000,0
|
|
20241004,115900,16117210,7000,7000,7000,7000,0
|
|
20241004,115800,16117210,7000,7000,7000,7000,0
|
|
20241004,115700,16117210,7000,7000,7000,7000,0
|
|
20241004,115600,16117210,7000,7000,7000,7000,0
|
|
20241004,115500,16117210,7000,7000,7000,7000,0
|
|
20241004,115400,16117210,7000,7000,7000,7000,41
|
|
20241004,115300,15830210,7000,7000,7000,7000,43
|
|
20241004,115200,15529210,7000,7000,7000,7000,0
|
|
20241004,115100,15529210,7000,7000,7000,7000,0
|
|
20241004,115000,15529210,7000,7000,7000,7000,0
|
|
20241004,114900,15529210,7000,7000,7000,7000,0
|
|
20241004,114800,15529210,7000,7000,7000,7000,0
|
|
20241004,114700,15529210,7000,7000,7000,7000,0
|
|
20241004,114600,15529210,7000,7000,7000,7000,0
|
|
20241004,114500,15529210,7000,7000,7000,7000,2
|
|
20241004,114400,15515210,6990,6990,6990,6990,0
|
|
20241004,114300,15515210,6990,6990,6990,6990,0
|
|
20241004,114200,15515210,6990,6990,6990,6990,0
|
|
20241004,114100,15515210,6990,6990,6990,6990,0
|
|
20241004,114000,15515210,6990,6990,6990,6990,0
|
|
20241004,113900,15515210,6990,6990,6990,6990,22
|
|
20241004,113800,15361430,7020,7020,7020,7020,0
|
|
20241004,113700,15361430,7020,7020,7020,7020,0
|
|
20241004,113600,15361430,7020,7020,7020,7020,0
|
|
20241004,113500,15361430,7020,7020,7020,7020,0
|
|
20241004,113400,15361430,7020,7020,7020,7020,0
|
|
20241004,113300,15361430,7020,7020,7020,7020,0
|
|
20241004,113200,15361430,7020,7020,7020,7020,0
|
|
20241004,113100,15361430,7020,7020,7020,7020,0
|
|
20241004,113000,15361430,7020,7020,7020,7020,0
|
|
20241004,112900,15361430,7020,7020,7020,7020,0
|
|
20241004,112800,15361430,7020,7020,7020,7020,1
|
|
20241004,112700,15354410,6990,6990,6990,6990,0
|
|
20241004,112600,15354410,6990,6990,6990,6990,0
|
|
20241004,112500,15354410,6990,6990,6990,6990,0
|
|
20241004,112400,15354410,6990,6990,6990,6990,0
|
|
20241004,112300,15354410,6990,6990,6990,6990,0
|
|
20241004,112200,15354410,6990,6990,6990,6990,0
|
|
20241004,112100,15354410,6990,6990,6990,6990,0
|
|
20241004,112000,15354410,6990,6990,6990,6990,0
|
|
20241004,111900,15354410,6990,6990,6990,6990,0
|
|
20241004,111800,15354410,6990,6990,6990,6990,0
|
|
20241004,111700,15354410,6990,6990,6990,6990,0
|
|
20241004,111600,15354410,6990,6990,6990,6990,0
|
|
20241004,111500,15354410,6990,6990,6990,6990,0
|
|
20241004,111400,15354410,6990,6990,6990,6990,0
|
|
20241004,111300,15354410,6990,6990,6990,6990,0
|
|
20241004,111200,15354410,6990,6990,6990,6990,0
|
|
20241004,111100,15354410,6990,6990,6990,6990,0
|
|
20241004,111000,15354410,6990,6990,6990,6990,0
|
|
20241004,110900,15354410,6990,6990,6990,6990,200
|
|
20241004,110800,13956410,6990,6990,6990,6990,0
|
|
20241004,110700,13956410,6990,6990,6990,6990,0
|
|
20241004,110600,13956410,6990,6990,6990,6990,0
|
|
20241004,110500,13956410,6990,6990,6990,6990,0
|
|
20241004,110400,13956410,6990,6990,6990,6990,0
|
|
20241004,110300,13956410,6990,7010,7010,6990,800
|
|
20241004,110200,8364390,7020,7020,7020,7020,0
|
|
20241004,110100,8364390,7020,7020,7020,7020,0
|
|
20241004,110000,8364390,7020,7020,7020,7020,142
|
|
20241004,105900,7367550,7070,7070,7070,7070,0
|
|
20241004,105800,7367550,7070,7070,7070,7070,0
|
|
20241004,105700,7367550,7070,7070,7070,7070,0
|
|
20241004,105600,7367550,7070,7070,7070,7070,0
|
|
20241004,105500,7367550,7070,7070,7070,7070,0
|
|
20241004,105400,7367550,7070,7070,7070,7070,0
|
|
20241004,105300,7367550,7070,7070,7070,7070,0
|
|
20241004,105200,7367550,7070,7070,7070,7070,0
|
|
20241004,105100,7367550,7070,7070,7070,7070,0
|
|
20241004,105000,7367550,7070,7070,7070,7070,0
|
|
20241004,104900,7367550,7070,7040,7070,7040,28
|
|
20241004,104800,7170310,7040,7040,7040,7040,0
|
|
20241004,104700,7170310,7040,7040,7040,7040,0
|
|
20241004,104600,7170310,7040,7040,7040,7040,0
|
|
20241004,104500,7170310,7040,7040,7040,7040,0
|
|
20241004,104400,7170310,7040,7040,7040,7040,0
|
|
20241004,104300,7170310,7040,7040,7040,7040,0
|
|
20241004,104200,7170310,7040,7040,7040,7040,2
|
|
20241004,104100,7156230,6990,6990,6990,6990,0
|
|
20241004,104000,7156230,6990,6990,6990,6990,0
|
|
20241004,103900,7156230,6990,6990,6990,6990,0
|
|
20241004,103800,7156230,6990,6990,6990,6990,0
|
|
20241004,103700,7156230,6990,6990,6990,6990,0
|
|
20241004,103600,7156230,6990,6990,6990,6990,0
|
|
20241004,103500,7156230,6990,6990,6990,6990,0
|
|
20241004,103400,7156230,6990,6990,6990,6990,0
|
|
20241004,103300,7156230,6990,6990,6990,6990,0
|
|
20241004,103200,7156230,6990,6990,6990,6990,0
|
|
20241004,103100,7156230,6990,6990,6990,6990,0
|
|
20241004,103000,7156230,6990,6990,6990,6990,0
|
|
20241004,102900,7156230,6990,6990,6990,6990,50
|
|
20241004,102800,6806730,6990,6990,6990,6990,0
|
|
20241004,102700,6806730,6990,6990,6990,6990,0
|
|
20241004,102600,6806730,6990,6990,6990,6990,0
|
|
20241004,102500,6806730,6990,6990,6990,6990,0
|
|
20241004,102400,6806730,6990,6990,6990,6990,0
|
|
20241004,102300,6806730,6990,6990,6990,6990,0
|
|
20241004,102200,6806730,6990,6990,6990,6990,0
|
|
20241004,102100,6806730,6990,6990,6990,6990,0
|
|
20241004,102000,6806730,6990,6990,6990,6990,0
|
|
20241004,101900,6806730,6990,6990,6990,6990,0
|
|
20241004,101800,6806730,6990,6990,6990,6990,0
|
|
20241004,101700,6806730,6990,6990,6990,6990,0
|
|
20241004,101600,6806730,6990,6990,6990,6990,0
|
|
20241004,101500,6806730,6990,6990,6990,6990,0
|
|
20241004,101400,6806730,6990,6990,6990,6990,0
|
|
20241004,101300,6806730,6990,6990,6990,6990,0
|
|
20241004,101200,6806730,6990,6990,6990,6990,0
|
|
20241004,101100,6806730,6990,6990,6990,6990,0
|
|
20241004,101000,6806730,6990,6990,6990,6990,0
|
|
20241004,100900,6806730,6990,6990,6990,6990,0
|
|
20241004,100800,6806730,6990,6990,6990,6990,0
|
|
20241004,100700,6806730,6990,6990,6990,6990,0
|
|
20241004,100600,6806730,6990,6990,6990,6990,0
|
|
20241004,100500,6806730,6990,6990,6990,6990,0
|
|
20241004,100400,6806730,6990,6990,6990,6990,0
|
|
20241004,100300,6806730,6990,6990,6990,6990,1
|
|
20241004,100200,6799740,6990,6990,6990,6990,0
|
|
20241004,100100,6799740,6990,6990,6990,6990,0
|
|
20241004,100000,6799740,6990,6990,6990,6990,0
|
|
20241004,095900,6799740,6990,6990,6990,6990,0
|
|
20241004,095800,6799740,6990,7030,7030,6980,220
|
|
20241004,095700,5261300,7100,7100,7100,7100,0
|
|
20241004,095600,5261300,7100,7100,7100,7100,0
|
|
20241004,095500,5261300,7100,7100,7100,7100,0
|
|
20241004,095400,5261300,7100,7100,7100,7100,0
|
|
20241004,095300,5261300,7100,7100,7100,7100,0
|
|
20241004,095200,5261300,7100,7100,7100,7100,0
|
|
20241004,095100,5261300,7100,7100,7100,7100,0
|
|
20241004,095000,5261300,7100,7100,7100,7100,0
|
|
20241004,094900,5261300,7100,7100,7100,7100,0
|
|
20241004,094800,5261300,7100,7100,7100,7100,0
|
|
20241004,094700,5261300,7100,7100,7100,7100,0
|
|
20241004,094600,5261300,7100,7100,7100,7100,0
|
|
20241004,094500,5261300,7100,7100,7100,7100,1
|
|
20241004,094400,5254200,7100,7100,7100,7100,0
|
|
20241004,094300,5254200,7100,7100,7100,7100,0
|
|
20241004,094200,5254200,7100,7100,7100,7100,3
|
|
20241004,094100,5232900,7100,7100,7100,7100,1
|
|
20241004,094000,5225800,7000,7000,7000,7000,0
|
|
20241004,093900,5225800,7000,7000,7000,7000,142
|
|
20241004,093800,4231800,7000,7000,7000,7000,0
|
|
20241004,093700,4231800,7000,7000,7000,7000,0
|
|
20241004,093600,4231800,7000,7000,7000,7000,0
|
|
20241004,093500,4231800,7000,7000,7000,7000,0
|
|
20241004,093400,4231800,7000,7000,7000,7000,0
|
|
20241004,093300,4231800,7000,7000,7000,7000,0
|
|
20241004,093200,4231800,7000,7000,7000,7000,0
|
|
20241004,093100,4231800,7000,7000,7000,7000,0
|
|
20241004,093000,4231800,7000,7000,7000,7000,0
|
|
20241004,092900,4231800,7000,7000,7000,7000,0
|
|
20241004,092800,4231800,7000,7000,7000,7000,1
|
|
20241004,092700,4224800,7130,7130,7130,7130,0
|
|
20241004,092600,4224800,7130,7130,7130,7130,0
|
|
20241004,092500,4224800,7130,7130,7130,7130,0
|
|
20241004,092400,4224800,7130,7130,7130,7130,0
|
|
20241004,092300,4224800,7130,7130,7130,7130,0
|
|
20241004,092200,4224800,7130,7130,7130,7130,0
|
|
20241004,092100,4224800,7130,7070,7130,7070,30
|
|
20241004,092000,4011370,7140,7140,7140,7140,0
|
|
20241004,091900,4011370,7140,7140,7140,7140,0
|
|
20241004,091800,4011370,7140,7140,7140,7140,0
|
|
20241004,091700,4011370,7140,7140,7140,7140,0
|
|
20241004,091600,4011370,7140,7140,7140,7140,0
|
|
20241004,091500,4011370,7140,7140,7140,7140,0
|
|
20241004,091400,4011370,7140,7060,7140,7060,195
|
|
20241004,091300,2634590,7060,6960,7060,6960,4
|
|
20241004,091200,2606600,6970,7010,7010,6970,6
|
|
20241004,091100,2564690,7030,7040,7040,7030,3
|
|
20241004,091000,2543580,7050,7050,7050,7050,1
|
|
20241004,090900,2536530,7060,7060,7060,7060,2
|
|
20241004,090800,2522410,7170,7170,7170,7170,89
|
|
20241004,090700,1884280,7170,7170,7170,7170,0
|
|
20241004,090600,1884280,7170,7170,7170,7170,0
|
|
20241004,090500,1884280,7170,7110,7170,7110,31
|
|
20241004,090400,1663320,7110,7050,7110,7050,163
|
|
20241004,090300,513790,7040,7020,7040,7020,72
|
|
20241004,090200,6930,6930,6930,6930,6930,0
|
|
20241004,090100,6930,6930,6930,6930,6930,0
|
|
20241004,090000,6930,6930,6930,6930,6930,1
|