650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,194700,35083270,6970,6970,6970,6970,347
|
|
20241014,194600,35083270,6970,6970,6970,6970,0
|
|
20241014,194500,35083270,6970,6970,6970,6970,0
|
|
20241014,194400,35083270,6970,6970,6970,6970,0
|
|
20241014,194300,35083270,6970,6970,6970,6970,0
|
|
20241014,194200,35083270,6970,6970,6970,6970,0
|
|
20241014,194100,35083270,6970,6970,6970,6970,0
|
|
20241014,194000,35083270,6970,6970,6970,6970,0
|
|
20241014,193900,35083270,6970,6970,6970,6970,0
|
|
20241014,193800,35083270,6970,6970,6970,6970,0
|
|
20241014,193700,35083270,6970,6970,6970,6970,0
|
|
20241014,193600,35083270,6970,6970,6970,6970,0
|
|
20241014,193500,35083270,6970,6970,6970,6970,0
|
|
20241014,193400,35083270,6970,6970,6970,6970,0
|
|
20241014,193300,35083270,6970,6970,6970,6970,0
|
|
20241014,193200,35083270,6970,6970,6970,6970,0
|
|
20241014,193100,35083270,6970,6970,6970,6970,0
|
|
20241014,193000,35083270,6970,6970,6970,6970,0
|
|
20241014,192900,35083270,6970,6970,6970,6970,0
|
|
20241014,192800,35083270,6970,6970,6970,6970,0
|
|
20241014,192700,35083270,6970,6970,6970,6970,0
|
|
20241014,192600,35083270,6970,6970,6970,6970,0
|
|
20241014,192500,35083270,6970,6970,6970,6970,0
|
|
20241014,192400,35083270,6970,6970,6970,6970,0
|
|
20241014,192300,35083270,6970,6970,6970,6970,0
|
|
20241014,192200,35083270,6970,6970,6970,6970,0
|
|
20241014,192100,35083270,6970,6970,6970,6970,0
|
|
20241014,192000,35083270,6970,6970,6970,6970,0
|
|
20241014,191900,35083270,6970,6970,6970,6970,0
|
|
20241014,191800,35083270,6970,6970,6970,6970,0
|
|
20241014,191700,35083270,6970,6970,6970,6970,347
|
|
20241014,191600,35083270,6970,6970,6970,6970,0
|
|
20241014,191500,35083270,6970,6970,6970,6970,0
|
|
20241014,191400,35083270,6970,6970,6970,6970,0
|
|
20241014,191300,35083270,6970,6970,6970,6970,0
|
|
20241014,191200,35083270,6970,6970,6970,6970,0
|
|
20241014,191100,35083270,6970,6970,6970,6970,0
|
|
20241014,191000,35083270,6970,6970,6970,6970,0
|
|
20241014,190900,35083270,6970,6970,6970,6970,0
|
|
20241014,190800,35083270,6970,6970,6970,6970,0
|
|
20241014,190700,35083270,6970,6970,6970,6970,0
|
|
20241014,190600,35083270,6970,6970,6970,6970,0
|
|
20241014,190500,35083270,6970,6970,6970,6970,0
|
|
20241014,190400,35083270,6970,6970,6970,6970,0
|
|
20241014,190300,35083270,6970,6970,6970,6970,0
|
|
20241014,190200,35083270,6970,6970,6970,6970,0
|
|
20241014,190100,35083270,6970,6970,6970,6970,0
|
|
20241014,190000,35083270,6970,6970,6970,6970,0
|
|
20241014,185900,35083270,6970,6970,6970,6970,0
|
|
20241014,185800,35083270,6970,6970,6970,6970,0
|
|
20241014,185700,35083270,6970,6970,6970,6970,0
|
|
20241014,185600,35083270,6970,6970,6970,6970,0
|
|
20241014,185500,35083270,6970,6970,6970,6970,0
|
|
20241014,185400,35083270,6970,6970,6970,6970,0
|
|
20241014,185300,35083270,6970,6970,6970,6970,0
|
|
20241014,185200,35083270,6970,6970,6970,6970,0
|
|
20241014,185100,35083270,6970,6970,6970,6970,0
|
|
20241014,185000,35083270,6970,6970,6970,6970,0
|
|
20241014,184900,35083270,6970,6970,6970,6970,0
|
|
20241014,184800,35083270,6970,6970,6970,6970,0
|
|
20241014,184700,35083270,6970,6970,6970,6970,347
|
|
20241014,184600,35083270,6970,6970,6970,6970,0
|
|
20241014,184500,35083270,6970,6970,6970,6970,0
|
|
20241014,184400,35083270,6970,6970,6970,6970,0
|
|
20241014,184300,35083270,6970,6970,6970,6970,0
|
|
20241014,184200,35083270,6970,6970,6970,6970,0
|
|
20241014,184100,35083270,6970,6970,6970,6970,0
|
|
20241014,184000,35083270,6970,6970,6970,6970,0
|
|
20241014,183900,35083270,6970,6970,6970,6970,0
|
|
20241014,183800,35083270,6970,6970,6970,6970,0
|
|
20241014,183700,35083270,6970,6970,6970,6970,0
|
|
20241014,183600,35083270,6970,6970,6970,6970,0
|
|
20241014,183500,35083270,6970,6970,6970,6970,0
|
|
20241014,183400,35083270,6970,6970,6970,6970,0
|
|
20241014,183300,35083270,6970,6970,6970,6970,0
|
|
20241014,183200,35083270,6970,6970,6970,6970,0
|
|
20241014,183100,35083270,6970,6970,6970,6970,0
|
|
20241014,183000,35083270,6970,6970,6970,6970,0
|
|
20241014,182900,35083270,6970,6970,6970,6970,0
|
|
20241014,182800,35083270,6970,6970,6970,6970,0
|
|
20241014,182700,35083270,6970,6970,6970,6970,0
|
|
20241014,182600,35083270,6970,6970,6970,6970,0
|
|
20241014,182500,35083270,6970,6970,6970,6970,0
|
|
20241014,182400,35083270,6970,6970,6970,6970,0
|
|
20241014,182300,35083270,6970,6970,6970,6970,0
|
|
20241014,182200,35083270,6970,6970,6970,6970,0
|
|
20241014,182100,35083270,6970,6970,6970,6970,0
|
|
20241014,182000,35083270,6970,6970,6970,6970,0
|
|
20241014,181900,35083270,6970,6970,6970,6970,0
|
|
20241014,181800,35083270,6970,6970,6970,6970,0
|
|
20241014,181700,35083270,6970,6970,6970,6970,347
|
|
20241014,181600,35083270,6970,6970,6970,6970,0
|
|
20241014,181500,35083270,6970,6970,6970,6970,0
|
|
20241014,181400,35083270,6970,6970,6970,6970,0
|
|
20241014,181300,35083270,6970,6970,6970,6970,0
|
|
20241014,181200,35083270,6970,6970,6970,6970,0
|
|
20241014,181100,35083270,6970,6970,6970,6970,0
|
|
20241014,181000,35083270,6970,6970,6970,6970,0
|
|
20241014,180900,35083270,6970,6970,6970,6970,0
|
|
20241014,180800,35083270,6970,6970,6970,6970,0
|
|
20241014,180700,35083270,6970,6970,6970,6970,0
|
|
20241014,180600,35083270,6970,6970,6970,6970,0
|
|
20241014,180500,35083270,6970,6970,6970,6970,0
|
|
20241014,180400,35083270,6970,6970,6970,6970,0
|
|
20241014,180300,35083270,6970,6970,6970,6970,0
|
|
20241014,180200,35083270,6970,6970,6970,6970,0
|
|
20241014,180100,35083270,6970,6970,6970,6970,0
|
|
20241014,180000,35083270,6970,6970,6970,6970,0
|
|
20241014,175900,35083270,6970,6970,6970,6970,0
|
|
20241014,175800,35083270,6970,6970,6970,6970,0
|
|
20241014,175700,35083270,6970,6970,6970,6970,0
|
|
20241014,175600,35083270,6970,6970,6970,6970,0
|
|
20241014,175500,35083270,6970,6970,6970,6970,0
|
|
20241014,175400,35083270,6970,6970,6970,6970,0
|
|
20241014,175300,35083270,6970,6970,6970,6970,0
|
|
20241014,175200,35083270,6970,6970,6970,6970,0
|
|
20241014,175100,35083270,6970,6970,6970,6970,0
|
|
20241014,175000,35083270,6970,6970,6970,6970,0
|
|
20241014,174900,35083270,6970,6970,6970,6970,0
|
|
20241014,174800,35083270,6970,6970,6970,6970,0
|
|
20241014,174700,35083270,6970,6970,6970,6970,347
|
|
20241014,174600,35083270,6970,6970,6970,6970,0
|
|
20241014,174500,35083270,6970,6970,6970,6970,0
|
|
20241014,174400,35083270,6970,6970,6970,6970,0
|
|
20241014,174300,35083270,6970,6970,6970,6970,0
|
|
20241014,174200,35083270,6970,6970,6970,6970,0
|
|
20241014,174100,35083270,6970,6970,6970,6970,0
|
|
20241014,174000,35083270,6970,6970,6970,6970,0
|
|
20241014,173900,35083270,6970,6970,6970,6970,0
|
|
20241014,173800,35083270,6970,6970,6970,6970,0
|
|
20241014,173700,35083270,6970,6970,6970,6970,0
|
|
20241014,173600,35083270,6970,6970,6970,6970,0
|
|
20241014,173500,35083270,6970,6970,6970,6970,0
|
|
20241014,173400,35083270,6970,6970,6970,6970,0
|
|
20241014,173300,35083270,6970,6970,6970,6970,0
|
|
20241014,173200,35083270,6970,6970,6970,6970,0
|
|
20241014,173100,35083270,6970,6970,6970,6970,0
|
|
20241014,173000,35083270,6970,6970,6970,6970,0
|
|
20241014,172900,35083270,6970,6970,6970,6970,0
|
|
20241014,172800,35083270,6970,6970,6970,6970,0
|
|
20241014,172700,35083270,6970,6970,6970,6970,0
|
|
20241014,172600,35083270,6970,6970,6970,6970,0
|
|
20241014,172500,35083270,6970,6970,6970,6970,0
|
|
20241014,172400,35083270,6970,6970,6970,6970,0
|
|
20241014,172300,35083270,6970,6970,6970,6970,0
|
|
20241014,172200,35083270,6970,6970,6970,6970,0
|
|
20241014,172100,35083270,6970,6970,6970,6970,0
|
|
20241014,172000,35083270,6970,6970,6970,6970,0
|
|
20241014,171900,35083270,6970,6970,6970,6970,0
|
|
20241014,171800,35083270,6970,6970,6970,6970,0
|
|
20241014,171700,35083270,6970,6970,6970,6970,347
|
|
20241014,171600,35083270,6970,6970,6970,6970,0
|
|
20241014,171500,35083270,6970,6970,6970,6970,0
|
|
20241014,171400,35083270,6970,6970,6970,6970,0
|
|
20241014,171300,35083270,6970,6970,6970,6970,0
|
|
20241014,171200,35083270,6970,6970,6970,6970,0
|
|
20241014,171100,35083270,6970,6970,6970,6970,0
|
|
20241014,171000,35083270,6970,6970,6970,6970,0
|
|
20241014,170900,35083270,6970,6970,6970,6970,0
|
|
20241014,170800,35083270,6970,6970,6970,6970,0
|
|
20241014,170700,35083270,6970,6970,6970,6970,0
|
|
20241014,170600,35083270,6970,6970,6970,6970,0
|
|
20241014,170500,35083270,6970,6970,6970,6970,0
|
|
20241014,170400,35083270,6970,6970,6970,6970,0
|
|
20241014,170300,35083270,6970,6970,6970,6970,0
|
|
20241014,170200,35083270,6970,6970,6970,6970,0
|
|
20241014,170100,35083270,6970,6970,6970,6970,0
|
|
20241014,170000,35083270,6970,6970,6970,6970,0
|
|
20241014,165900,35083270,6970,6970,6970,6970,0
|
|
20241014,165800,35083270,6970,6970,6970,6970,0
|
|
20241014,165700,35083270,6970,6970,6970,6970,0
|
|
20241014,165600,35083270,6970,6970,6970,6970,0
|
|
20241014,165500,35083270,6970,6970,6970,6970,0
|
|
20241014,165400,35083270,6970,6970,6970,6970,0
|
|
20241014,165300,35083270,6970,6970,6970,6970,0
|
|
20241014,165200,35083270,6970,6970,6970,6970,0
|
|
20241014,165100,35083270,6970,6970,6970,6970,0
|
|
20241014,165000,35083270,6970,6970,6970,6970,0
|
|
20241014,164900,35083270,6970,6970,6970,6970,0
|
|
20241014,164800,35083270,6970,6970,6970,6970,0
|
|
20241014,164700,35083270,6970,6970,6970,6970,347
|
|
20241014,164600,35083270,6970,6970,6970,6970,0
|
|
20241014,164500,35083270,6970,6970,6970,6970,0
|
|
20241014,164400,35083270,6970,6970,6970,6970,0
|
|
20241014,164300,35083270,6970,6970,6970,6970,0
|
|
20241014,164200,35083270,6970,6970,6970,6970,0
|
|
20241014,164100,35083270,6970,6970,6970,6970,0
|
|
20241014,164000,35083270,6970,6970,6970,6970,0
|
|
20241014,163900,35083270,6970,6970,6970,6970,0
|
|
20241014,163800,35083270,6970,6970,6970,6970,0
|
|
20241014,163700,35083270,6970,6970,6970,6970,0
|
|
20241014,163600,35083270,6970,6970,6970,6970,0
|
|
20241014,163500,35083270,6970,6970,6970,6970,0
|
|
20241014,163400,35083270,6970,6970,6970,6970,0
|
|
20241014,163300,35083270,6970,6970,6970,6970,0
|
|
20241014,163200,35083270,6970,6970,6970,6970,0
|
|
20241014,163100,35083270,6970,6970,6970,6970,0
|
|
20241014,163000,35083270,6970,6970,6970,6970,0
|
|
20241014,162900,35083270,6970,6970,6970,6970,0
|
|
20241014,162800,35083270,6970,6970,6970,6970,0
|
|
20241014,162700,35083270,6970,6970,6970,6970,0
|
|
20241014,162600,35083270,6970,6970,6970,6970,0
|
|
20241014,162500,35083270,6970,6970,6970,6970,0
|
|
20241014,162400,35083270,6970,6970,6970,6970,0
|
|
20241014,162300,35083270,6970,6970,6970,6970,0
|
|
20241014,162200,35083270,6970,6970,6970,6970,0
|
|
20241014,162100,35083270,6970,6970,6970,6970,0
|
|
20241014,162000,35083270,6970,6970,6970,6970,0
|
|
20241014,161900,35083270,6970,6970,6970,6970,0
|
|
20241014,161800,35083270,6970,6970,6970,6970,0
|
|
20241014,161700,35083270,6970,6970,6970,6970,347
|
|
20241014,161600,35083270,6970,6970,6970,6970,0
|
|
20241014,161500,35083270,6970,6970,6970,6970,0
|
|
20241014,161400,35083270,6970,6970,6970,6970,0
|
|
20241014,161300,35083270,6970,6970,6970,6970,0
|
|
20241014,161200,35083270,6970,6970,6970,6970,0
|
|
20241014,161100,35083270,6970,6970,6970,6970,0
|
|
20241014,161000,35083270,6970,6970,6970,6970,0
|
|
20241014,160900,35083270,6970,6970,6970,6970,0
|
|
20241014,160800,35083270,6970,6970,6970,6970,0
|
|
20241014,160700,35083270,6970,6970,6970,6970,0
|
|
20241014,160600,35083270,6970,6970,6970,6970,0
|
|
20241014,160500,35083270,6970,6970,6970,6970,0
|
|
20241014,160400,35083270,6970,6970,6970,6970,0
|
|
20241014,160300,35083270,6970,6970,6970,6970,0
|
|
20241014,160200,35083270,6970,6970,6970,6970,0
|
|
20241014,160100,35083270,6970,6970,6970,6970,0
|
|
20241014,160000,35083270,6970,6970,6970,6970,0
|
|
20241014,155900,35083270,6970,6970,6970,6970,0
|
|
20241014,155800,35083270,6970,6970,6970,6970,0
|
|
20241014,155700,35083270,6970,6970,6970,6970,0
|
|
20241014,155600,35083270,6970,6970,6970,6970,0
|
|
20241014,155500,35083270,6970,6970,6970,6970,0
|
|
20241014,155400,35083270,6970,6970,6970,6970,0
|
|
20241014,155300,35083270,6970,6970,6970,6970,0
|
|
20241014,155200,35083270,6970,6970,6970,6970,0
|
|
20241014,155100,35083270,6970,6970,6970,6970,0
|
|
20241014,155000,35083270,6970,6970,6970,6970,0
|
|
20241014,154900,35083270,6970,6970,6970,6970,0
|
|
20241014,154800,35083270,6970,6970,6970,6970,0
|
|
20241014,154700,35083270,6970,6970,6970,6970,347
|
|
20241014,154600,35083270,6970,6970,6970,6970,0
|
|
20241014,154500,35083270,6970,6970,6970,6970,0
|
|
20241014,154400,35083270,6970,6970,6970,6970,0
|
|
20241014,154300,35083270,6970,6970,6970,6970,0
|
|
20241014,154200,35083270,6970,6970,6970,6970,0
|
|
20241014,154100,35083270,6970,6970,6970,6970,0
|
|
20241014,154000,35083270,6970,6970,6970,6970,0
|
|
20241014,153900,35083270,6970,6970,6970,6970,0
|
|
20241014,153800,35083270,6970,6970,6970,6970,0
|
|
20241014,153700,35083270,6970,6970,6970,6970,0
|
|
20241014,153600,35083270,6970,6970,6970,6970,0
|
|
20241014,153500,35083270,6970,6970,6970,6970,0
|
|
20241014,153400,35083270,6970,6970,6970,6970,0
|
|
20241014,153300,35083270,6970,6970,6970,6970,0
|
|
20241014,153200,35083270,6970,6970,6970,6970,0
|
|
20241014,153100,35083270,6970,6970,6970,6970,0
|
|
20241014,153000,35083270,6970,6970,6970,6970,347
|
|
20241014,152900,32664680,6970,6970,6970,6970,0
|
|
20241014,152800,32664680,6970,6970,6970,6970,0
|
|
20241014,152700,32664680,6970,6970,6970,6970,0
|
|
20241014,152600,32664680,6970,6970,6970,6970,0
|
|
20241014,152500,32664680,6970,6970,6970,6970,0
|
|
20241014,152400,32664680,6970,6970,6970,6970,0
|
|
20241014,152300,32664680,6970,6970,6970,6970,0
|
|
20241014,152200,32664680,6970,6970,6970,6970,0
|
|
20241014,152100,32664680,6970,6970,6970,6970,0
|
|
20241014,152000,32664680,6970,6970,6970,6970,0
|
|
20241014,151900,32664680,6970,6970,6970,6970,0
|
|
20241014,151800,32664680,6970,6970,6970,6970,0
|
|
20241014,151700,32664680,6970,6970,6970,6970,0
|
|
20241014,151600,32664680,6970,6970,6970,6970,0
|
|
20241014,151500,32664680,6970,6960,6970,6960,1002
|
|
20241014,151400,25683710,6960,6960,6960,6960,0
|
|
20241014,151300,25683710,6960,6960,6960,6960,0
|
|
20241014,151200,25683710,6960,6960,6960,6960,0
|
|
20241014,151100,25683710,6960,6960,6960,6960,0
|
|
20241014,151000,25683710,6960,6960,6960,6960,0
|
|
20241014,150900,25683710,6960,6960,6960,6960,0
|
|
20241014,150800,25683710,6960,6960,6960,6960,0
|
|
20241014,150700,25683710,6960,6960,6960,6960,0
|
|
20241014,150600,25683710,6960,6960,6960,6960,0
|
|
20241014,150500,25683710,6960,6960,6960,6960,0
|
|
20241014,150400,25683710,6960,6960,6960,6960,0
|
|
20241014,150300,25683710,6960,6960,6960,6960,0
|
|
20241014,150200,25683710,6960,6930,6960,6930,251
|
|
20241014,150100,23944250,6960,6960,6960,6960,0
|
|
20241014,150000,23944250,6960,6960,6960,6960,0
|
|
20241014,145900,23944250,6960,6960,6960,6960,0
|
|
20241014,145800,23944250,6960,6960,6960,6960,0
|
|
20241014,145700,23944250,6960,6960,6960,6960,0
|
|
20241014,145600,23944250,6960,6960,6960,6960,0
|
|
20241014,145500,23944250,6960,6960,6960,6960,0
|
|
20241014,145400,23944250,6960,6960,6960,6960,0
|
|
20241014,145300,23944250,6960,6960,6960,6960,0
|
|
20241014,145200,23944250,6960,6960,6960,6960,0
|
|
20241014,145100,23944250,6960,6960,6960,6960,0
|
|
20241014,145000,23944250,6960,6920,6960,6920,22
|
|
20241014,144900,23791370,6960,6930,6960,6930,481
|
|
20241014,144800,20458010,6960,6960,6960,6960,0
|
|
20241014,144700,20458010,6960,6960,6960,6960,0
|
|
20241014,144600,20458010,6960,6960,6960,6960,0
|
|
20241014,144500,20458010,6960,6960,6960,6960,0
|
|
20241014,144400,20458010,6960,6960,6960,6960,0
|
|
20241014,144300,20458010,6960,6960,6960,6960,0
|
|
20241014,144200,20458010,6960,6960,6960,6960,0
|
|
20241014,144100,20458010,6960,6960,6960,6960,0
|
|
20241014,144000,20458010,6960,6960,6960,6960,0
|
|
20241014,143900,20458010,6960,6960,6960,6960,0
|
|
20241014,143800,20458010,6960,6960,6960,6960,0
|
|
20241014,143700,20458010,6960,6960,6960,6960,0
|
|
20241014,143600,20458010,6960,6960,6960,6960,1
|
|
20241014,143500,20451050,6910,6910,6910,6910,0
|
|
20241014,143400,20451050,6910,6910,6910,6910,0
|
|
20241014,143300,20451050,6910,6910,6910,6910,0
|
|
20241014,143200,20451050,6910,6910,6910,6910,0
|
|
20241014,143100,20451050,6910,6910,6910,6910,0
|
|
20241014,143000,20451050,6910,6920,6920,6910,150
|
|
20241014,142900,19414020,6960,6960,6960,6960,0
|
|
20241014,142800,19414020,6960,6960,6960,6960,0
|
|
20241014,142700,19414020,6960,6960,6960,6960,0
|
|
20241014,142600,19414020,6960,6960,6960,6960,0
|
|
20241014,142500,19414020,6960,6960,6960,6960,0
|
|
20241014,142400,19414020,6960,6960,6960,6960,10
|
|
20241014,142300,19344420,6960,6960,6960,6960,5
|
|
20241014,142200,19309620,6960,6960,6960,6960,0
|
|
20241014,142100,19309620,6960,6960,6960,6960,0
|
|
20241014,142000,19309620,6960,6960,6960,6960,0
|
|
20241014,141900,19309620,6960,6960,6960,6960,0
|
|
20241014,141800,19309620,6960,6960,6960,6960,3
|
|
20241014,141700,19288740,6960,6960,6960,6960,0
|
|
20241014,141600,19288740,6960,6960,6960,6960,0
|
|
20241014,141500,19288740,6960,6960,6960,6960,0
|
|
20241014,141400,19288740,6960,6960,6960,6960,0
|
|
20241014,141300,19288740,6960,6960,6960,6960,0
|
|
20241014,141200,19288740,6960,6960,6960,6960,0
|
|
20241014,141100,19288740,6960,6960,6960,6960,0
|
|
20241014,141000,19288740,6960,6960,6960,6960,0
|
|
20241014,140900,19288740,6960,6960,6960,6960,0
|
|
20241014,140800,19288740,6960,6960,6960,6960,0
|
|
20241014,140700,19288740,6960,6960,6960,6960,0
|
|
20241014,140600,19288740,6960,6960,6960,6960,0
|
|
20241014,140500,19288740,6960,6960,6960,6960,0
|
|
20241014,140400,19288740,6960,6960,6960,6960,0
|
|
20241014,140300,19288740,6960,6960,6960,6960,1
|
|
20241014,140200,19281780,6950,6950,6950,6950,0
|
|
20241014,140100,19281780,6950,6950,6950,6950,0
|
|
20241014,140000,19281780,6950,6950,6950,6950,0
|
|
20241014,135900,19281780,6950,6950,6950,6950,0
|
|
20241014,135800,19281780,6950,6950,6950,6950,0
|
|
20241014,135700,19281780,6950,6950,6950,6950,0
|
|
20241014,135600,19281780,6950,6950,6950,6950,5
|
|
20241014,135500,19247030,6970,6970,6970,6970,0
|
|
20241014,135400,19247030,6970,6970,6970,6970,0
|
|
20241014,135300,19247030,6970,6970,6970,6970,0
|
|
20241014,135200,19247030,6970,6970,6970,6970,0
|
|
20241014,135100,19247030,6970,6970,6970,6970,0
|
|
20241014,135000,19247030,6970,6970,6970,6970,0
|
|
20241014,134900,19247030,6970,6970,6970,6970,0
|
|
20241014,134800,19247030,6970,6970,6970,6970,0
|
|
20241014,134700,19247030,6970,6970,6970,6970,0
|
|
20241014,134600,19247030,6970,6970,6970,6970,0
|
|
20241014,134500,19247030,6970,6970,6970,6970,0
|
|
20241014,134400,19247030,6970,6970,6970,6970,0
|
|
20241014,134300,19247030,6970,6970,6970,6970,0
|
|
20241014,134200,19247030,6970,6970,6970,6970,0
|
|
20241014,134100,19247030,6970,6970,6970,6970,0
|
|
20241014,134000,19247030,6970,6970,6970,6970,0
|
|
20241014,133900,19247030,6970,6970,6970,6970,0
|
|
20241014,133800,19247030,6970,6970,6970,6970,0
|
|
20241014,133700,19247030,6970,6970,6970,6970,0
|
|
20241014,133600,19247030,6970,6970,6970,6970,0
|
|
20241014,133500,19247030,6970,6930,6970,6920,163
|
|
20241014,133400,18117420,6940,6940,6940,6940,100
|
|
20241014,133300,17423420,6950,6950,6950,6950,100
|
|
20241014,133200,16728420,6960,6960,6960,6960,0
|
|
20241014,133100,16728420,6960,6960,6960,6960,0
|
|
20241014,133000,16728420,6960,6960,6960,6960,0
|
|
20241014,132900,16728420,6960,6960,6960,6960,0
|
|
20241014,132800,16728420,6960,6960,6960,6960,0
|
|
20241014,132700,16728420,6960,6960,6960,6960,0
|
|
20241014,132600,16728420,6960,6960,6960,6960,0
|
|
20241014,132500,16728420,6960,6960,6960,6960,0
|
|
20241014,132400,16728420,6960,6960,6960,6960,0
|
|
20241014,132300,16728420,6960,6960,6960,6960,1
|
|
20241014,132200,16721460,6900,6900,6900,6900,0
|
|
20241014,132100,16721460,6900,6900,6900,6900,0
|
|
20241014,132000,16721460,6900,6900,6900,6900,0
|
|
20241014,131900,16721460,6900,6900,6900,6900,49
|
|
20241014,131800,16383360,6900,6900,6900,6900,0
|
|
20241014,131700,16383360,6900,6900,6900,6900,0
|
|
20241014,131600,16383360,6900,6900,6900,6900,0
|
|
20241014,131500,16383360,6900,6900,6900,6900,0
|
|
20241014,131400,16383360,6900,6960,6960,6900,2
|
|
20241014,131300,16369500,6900,6900,6900,6900,0
|
|
20241014,131200,16369500,6900,6900,6900,6900,0
|
|
20241014,131100,16369500,6900,6900,6900,6900,0
|
|
20241014,131000,16369500,6900,6900,6900,6900,0
|
|
20241014,130900,16369500,6900,6900,6900,6900,0
|
|
20241014,130800,16369500,6900,6900,6900,6900,0
|
|
20241014,130700,16369500,6900,6900,6900,6900,155
|
|
20241014,130600,15300000,6900,6900,6900,6900,0
|
|
20241014,130500,15300000,6900,6900,6900,6900,0
|
|
20241014,130400,15300000,6900,6900,6900,6900,0
|
|
20241014,130300,15300000,6900,6900,6900,6900,0
|
|
20241014,130200,15300000,6900,6900,6900,6900,0
|
|
20241014,130100,15300000,6900,6900,6900,6900,0
|
|
20241014,130000,15300000,6900,6900,6900,6900,0
|
|
20241014,125900,15300000,6900,6900,6900,6900,0
|
|
20241014,125800,15300000,6900,6900,6900,6900,0
|
|
20241014,125700,15300000,6900,6900,6900,6900,0
|
|
20241014,125600,15300000,6900,6900,6900,6900,0
|
|
20241014,125500,15300000,6900,6900,6900,6900,0
|
|
20241014,125400,15300000,6900,6900,6900,6900,0
|
|
20241014,125300,15300000,6900,6900,6900,6900,0
|
|
20241014,125200,15300000,6900,6920,6920,6900,137
|
|
20241014,125100,14354640,6920,6920,6920,6920,0
|
|
20241014,125000,14354640,6920,6920,6920,6920,0
|
|
20241014,124900,14354640,6920,6920,6920,6920,0
|
|
20241014,124800,14354640,6920,6920,6920,6920,0
|
|
20241014,124700,14354640,6920,6920,6920,6920,0
|
|
20241014,124600,14354640,6920,6920,6920,6920,0
|
|
20241014,124500,14354640,6920,6920,6920,6920,0
|
|
20241014,124400,14354640,6920,6920,6920,6920,0
|
|
20241014,124300,14354640,6920,6920,6920,6920,0
|
|
20241014,124200,14354640,6920,6920,6920,6920,0
|
|
20241014,124100,14354640,6920,6920,6920,6920,0
|
|
20241014,124000,14354640,6920,6920,6920,6920,0
|
|
20241014,123900,14354640,6920,6920,6920,6920,0
|
|
20241014,123800,14354640,6920,6920,6920,6920,0
|
|
20241014,123700,14354640,6920,6920,6920,6920,0
|
|
20241014,123600,14354640,6920,6920,6920,6920,0
|
|
20241014,123500,14354640,6920,6920,6920,6920,0
|
|
20241014,123400,14354640,6920,6920,6920,6920,1
|
|
20241014,123300,14347720,6970,6970,6970,6970,0
|
|
20241014,123200,14347720,6970,6970,6970,6970,0
|
|
20241014,123100,14347720,6970,6970,6970,6970,0
|
|
20241014,123000,14347720,6970,6970,6970,6970,0
|
|
20241014,122900,14347720,6970,6970,6970,6970,0
|
|
20241014,122800,14347720,6970,6970,6970,6970,0
|
|
20241014,122700,14347720,6970,6970,6970,6970,0
|
|
20241014,122600,14347720,6970,6970,6970,6970,0
|
|
20241014,122500,14347720,6970,6970,6970,6970,0
|
|
20241014,122400,14347720,6970,6970,6970,6970,0
|
|
20241014,122300,14347720,6970,6970,6970,6970,0
|
|
20241014,122200,14347720,6970,6970,6970,6970,0
|
|
20241014,122100,14347720,6970,6970,6970,6970,0
|
|
20241014,122000,14347720,6970,6970,6970,6970,0
|
|
20241014,121900,14347720,6970,6970,6970,6970,0
|
|
20241014,121800,14347720,6970,6970,6970,6970,0
|
|
20241014,121700,14347720,6970,6970,6970,6970,0
|
|
20241014,121600,14347720,6970,6970,6970,6970,0
|
|
20241014,121500,14347720,6970,6970,6970,6970,0
|
|
20241014,121400,14347720,6970,6970,6970,6970,0
|
|
20241014,121300,14347720,6970,6970,6970,6970,0
|
|
20241014,121200,14347720,6970,6970,6970,6970,0
|
|
20241014,121100,14347720,6970,6970,6970,6970,0
|
|
20241014,121000,14347720,6970,6970,6970,6970,0
|
|
20241014,120900,14347720,6970,6970,6970,6970,0
|
|
20241014,120800,14347720,6970,6970,6970,6970,0
|
|
20241014,120700,14347720,6970,6970,6970,6970,0
|
|
20241014,120600,14347720,6970,6970,6970,6970,0
|
|
20241014,120500,14347720,6970,6970,6970,6970,0
|
|
20241014,120400,14347720,6970,6970,6970,6970,0
|
|
20241014,120300,14347720,6970,6970,6970,6970,0
|
|
20241014,120200,14347720,6970,6970,6970,6970,0
|
|
20241014,120100,14347720,6970,6970,6970,6970,0
|
|
20241014,120000,14347720,6970,6970,6970,6970,0
|
|
20241014,115900,14347720,6970,6970,6970,6970,0
|
|
20241014,115800,14347720,6970,6970,6970,6970,0
|
|
20241014,115700,14347720,6970,6970,6970,6970,0
|
|
20241014,115600,14347720,6970,6970,6970,6970,0
|
|
20241014,115500,14347720,6970,6970,6970,6970,1
|
|
20241014,115400,14340750,6910,6910,6910,6910,0
|
|
20241014,115300,14340750,6910,6910,6910,6910,0
|
|
20241014,115200,14340750,6910,6910,6910,6910,0
|
|
20241014,115100,14340750,6910,6910,6910,6910,0
|
|
20241014,115000,14340750,6910,6910,6910,6910,0
|
|
20241014,114900,14340750,6910,6910,6910,6910,0
|
|
20241014,114800,14340750,6910,6910,6910,6910,0
|
|
20241014,114700,14340750,6910,6910,6910,6910,0
|
|
20241014,114600,14340750,6910,6910,6910,6910,0
|
|
20241014,114500,14340750,6910,6910,6910,6910,0
|
|
20241014,114400,14340750,6910,6910,6910,6910,0
|
|
20241014,114300,14340750,6910,6950,6950,6910,11
|
|
20241014,114200,14264340,6960,6960,6960,6960,0
|
|
20241014,114100,14264340,6960,6960,6960,6960,0
|
|
20241014,114000,14264340,6960,6960,6960,6960,0
|
|
20241014,113900,14264340,6960,6960,6960,6960,0
|
|
20241014,113800,14264340,6960,6960,6960,6960,0
|
|
20241014,113700,14264340,6960,6960,6960,6960,0
|
|
20241014,113600,14264340,6960,6960,6960,6960,0
|
|
20241014,113500,14264340,6960,6960,6960,6960,0
|
|
20241014,113400,14264340,6960,6960,6960,6960,0
|
|
20241014,113300,14264340,6960,6960,6960,6960,0
|
|
20241014,113200,14264340,6960,6960,6960,6960,0
|
|
20241014,113100,14264340,6960,6960,6960,6960,0
|
|
20241014,113000,14264340,6960,6960,6960,6960,0
|
|
20241014,112900,14264340,6960,6960,6960,6960,0
|
|
20241014,112800,14264340,6960,6960,6960,6960,0
|
|
20241014,112700,14264340,6960,6960,6960,6960,0
|
|
20241014,112600,14264340,6960,6960,6960,6960,0
|
|
20241014,112500,14264340,6960,6960,6960,6960,0
|
|
20241014,112400,14264340,6960,6960,6960,6960,9
|
|
20241014,112300,14201700,6970,6970,6970,6970,0
|
|
20241014,112200,14201700,6970,6970,6970,6970,0
|
|
20241014,112100,14201700,6970,6970,6970,6970,0
|
|
20241014,112000,14201700,6970,6970,6970,6970,0
|
|
20241014,111900,14201700,6970,6970,6970,6970,0
|
|
20241014,111800,14201700,6970,6970,6970,6970,0
|
|
20241014,111700,14201700,6970,6970,6970,6970,0
|
|
20241014,111600,14201700,6970,6970,6970,6970,0
|
|
20241014,111500,14201700,6970,6970,6970,6970,0
|
|
20241014,111400,14201700,6970,6970,6970,6970,0
|
|
20241014,111300,14201700,6970,6970,6970,6970,0
|
|
20241014,111200,14201700,6970,6970,6970,6970,0
|
|
20241014,111100,14201700,6970,6970,6970,6970,0
|
|
20241014,111000,14201700,6970,6970,6970,6970,0
|
|
20241014,110900,14201700,6970,6970,6970,6970,0
|
|
20241014,110800,14201700,6970,6970,6970,6970,0
|
|
20241014,110700,14201700,6970,6970,6970,6970,0
|
|
20241014,110600,14201700,6970,6970,6970,6970,0
|
|
20241014,110500,14201700,6970,6970,6970,6970,0
|
|
20241014,110400,14201700,6970,6970,6970,6970,0
|
|
20241014,110300,14201700,6970,6970,6970,6970,0
|
|
20241014,110200,14201700,6970,6970,6970,6970,0
|
|
20241014,110100,14201700,6970,6970,6970,6970,0
|
|
20241014,110000,14201700,6970,6970,6970,6970,0
|
|
20241014,105900,14201700,6970,6970,6970,6970,0
|
|
20241014,105800,14201700,6970,6970,6970,6970,0
|
|
20241014,105700,14201700,6970,6970,6970,6970,1
|
|
20241014,105600,14194730,6900,6900,6900,6900,0
|
|
20241014,105500,14194730,6900,6900,6900,6900,0
|
|
20241014,105400,14194730,6900,6900,6900,6900,0
|
|
20241014,105300,14194730,6900,6900,6900,6900,0
|
|
20241014,105200,14194730,6900,6900,6900,6900,0
|
|
20241014,105100,14194730,6900,6900,6900,6900,0
|
|
20241014,105000,14194730,6900,6900,6900,6900,1
|
|
20241014,104900,14187830,6900,6900,6900,6900,0
|
|
20241014,104800,14187830,6900,6900,6900,6900,0
|
|
20241014,104700,14187830,6900,6900,6900,6900,0
|
|
20241014,104600,14187830,6900,6900,6900,6900,0
|
|
20241014,104500,14187830,6900,6900,6900,6900,1
|
|
20241014,104400,14180930,6810,6810,6810,6810,0
|
|
20241014,104300,14180930,6810,6810,6810,6810,0
|
|
20241014,104200,14180930,6810,6810,6810,6810,0
|
|
20241014,104100,14180930,6810,6930,6930,6810,999
|
|
20241014,104000,7294730,6990,6990,6990,6990,0
|
|
20241014,103900,7294730,6990,6990,6990,6990,0
|
|
20241014,103800,7294730,6990,6990,6990,6990,0
|
|
20241014,103700,7294730,6990,6990,6990,6990,0
|
|
20241014,103600,7294730,6990,6990,6990,6990,0
|
|
20241014,103500,7294730,6990,6990,6990,6990,0
|
|
20241014,103400,7294730,6990,6990,6990,6990,0
|
|
20241014,103300,7294730,6990,6960,6990,6960,63
|
|
20241014,103200,6856190,6960,6960,6960,6960,0
|
|
20241014,103100,6856190,6960,6960,6960,6960,0
|
|
20241014,103000,6856190,6960,6960,6960,6960,1
|
|
20241014,102900,6849230,6930,6930,6930,6930,0
|
|
20241014,102800,6849230,6930,6930,6930,6930,144
|
|
20241014,102700,5851310,6930,6930,6930,6930,0
|
|
20241014,102600,5851310,6930,6930,6930,6930,156
|
|
20241014,102500,4770230,6930,6930,6930,6930,0
|
|
20241014,102400,4770230,6930,6930,6930,6930,51
|
|
20241014,102300,4416800,6990,6990,6990,6990,0
|
|
20241014,102200,4416800,6990,6990,6990,6990,0
|
|
20241014,102100,4416800,6990,6990,6990,6990,0
|
|
20241014,102000,4416800,6990,6990,6990,6990,0
|
|
20241014,101900,4416800,6990,6990,6990,6990,0
|
|
20241014,101800,4416800,6990,6990,6990,6990,0
|
|
20241014,101700,4416800,6990,6990,6990,6990,0
|
|
20241014,101600,4416800,6990,6990,6990,6990,0
|
|
20241014,101500,4416800,6990,6990,6990,6990,0
|
|
20241014,101400,4416800,6990,6990,6990,6990,0
|
|
20241014,101300,4416800,6990,6990,6990,6990,100
|
|
20241014,101200,3717800,6990,6990,6990,6990,0
|
|
20241014,101100,3717800,6990,6990,6990,6990,1
|
|
20241014,101000,3710810,6920,6920,6920,6920,0
|
|
20241014,100900,3710810,6920,6920,6920,6920,0
|
|
20241014,100800,3710810,6920,6920,6920,6920,0
|
|
20241014,100700,3710810,6920,6950,6950,6920,48
|
|
20241014,100600,3377360,6960,6960,6960,6960,0
|
|
20241014,100500,3377360,6960,6960,6960,6960,0
|
|
20241014,100400,3377360,6960,6960,6960,6960,0
|
|
20241014,100300,3377360,6960,6960,6960,6960,0
|
|
20241014,100200,3377360,6960,6960,6960,6960,0
|
|
20241014,100100,3377360,6960,6960,6960,6960,0
|
|
20241014,100000,3377360,6960,6960,6960,6960,31
|
|
20241014,095900,3161600,6960,6960,6960,6960,0
|
|
20241014,095800,3161600,6960,6960,6960,6960,0
|
|
20241014,095700,3161600,6960,6960,6960,6960,1
|
|
20241014,095600,3154640,6900,6900,6900,6900,0
|
|
20241014,095500,3154640,6900,6900,6900,6900,0
|
|
20241014,095400,3154640,6900,6900,6900,6900,0
|
|
20241014,095300,3154640,6900,6900,6900,6900,0
|
|
20241014,095200,3154640,6900,6900,6900,6900,0
|
|
20241014,095100,3154640,6900,6900,6900,6900,0
|
|
20241014,095000,3154640,6900,6900,6900,6900,0
|
|
20241014,094900,3154640,6900,6900,6900,6900,0
|
|
20241014,094800,3154640,6900,6900,6900,6900,0
|
|
20241014,094700,3154640,6900,6950,6950,6900,173
|
|
20241014,094600,1959580,6990,6990,6990,6990,3
|
|
20241014,094500,1938610,6990,6990,6990,6990,0
|
|
20241014,094400,1938610,6990,6990,6990,6990,0
|
|
20241014,094300,1938610,6990,6990,6990,6990,0
|
|
20241014,094200,1938610,6990,6990,6990,6990,0
|
|
20241014,094100,1938610,6990,6990,6990,6990,0
|
|
20241014,094000,1938610,6990,6990,6990,6990,0
|
|
20241014,093900,1938610,6990,6990,6990,6990,0
|
|
20241014,093800,1938610,6990,6990,6990,6990,0
|
|
20241014,093700,1938610,6990,6990,6990,6990,0
|
|
20241014,093600,1938610,6990,6990,6990,6990,0
|
|
20241014,093500,1938610,6990,6990,6990,6990,0
|
|
20241014,093400,1938610,6990,6990,6990,6990,0
|
|
20241014,093300,1938610,6990,6990,6990,6990,0
|
|
20241014,093200,1938610,6990,6990,6990,6990,4
|
|
20241014,093100,1910650,6990,6990,6990,6990,0
|
|
20241014,093000,1910650,6990,6990,6990,6990,0
|
|
20241014,092900,1910650,6990,6990,6990,6990,0
|
|
20241014,092800,1910650,6990,6990,6990,6990,0
|
|
20241014,092700,1910650,6990,6990,6990,6990,0
|
|
20241014,092600,1910650,6990,6990,6990,6990,0
|
|
20241014,092500,1910650,6990,6990,6990,6990,0
|
|
20241014,092400,1910650,6990,6990,6990,6990,0
|
|
20241014,092300,1910650,6990,6990,6990,6990,0
|
|
20241014,092200,1910650,6990,6990,6990,6990,0
|
|
20241014,092100,1910650,6990,6990,6990,6990,0
|
|
20241014,092000,1910650,6990,6960,6990,6960,16
|
|
20241014,091900,1799090,6960,6960,6960,6960,1
|
|
20241014,091800,1792130,6980,6980,6980,6980,0
|
|
20241014,091700,1792130,6980,6980,6980,6980,0
|
|
20241014,091600,1792130,6980,6980,6980,6980,0
|
|
20241014,091500,1792130,6980,6980,6980,6980,0
|
|
20241014,091400,1792130,6980,6980,6980,6980,0
|
|
20241014,091300,1792130,6980,6980,6980,6980,0
|
|
20241014,091200,1792130,6980,6980,6980,6980,1
|
|
20241014,091100,1785150,6950,6950,6950,6950,0
|
|
20241014,091000,1785150,6950,6950,6950,6950,100
|
|
20241014,090900,1090150,6990,6990,6990,6990,0
|
|
20241014,090800,1090150,6990,6990,6990,6990,0
|
|
20241014,090700,1090150,6990,6990,6990,6990,0
|
|
20241014,090600,1090150,6990,6990,6990,6990,0
|
|
20241014,090500,1090150,6990,6990,6990,6990,0
|
|
20241014,090400,1090150,6990,6990,6990,6990,1
|
|
20241014,090300,1083160,6960,6960,6960,6960,10
|
|
20241014,090200,1013560,6990,7000,7000,6990,142
|
|
20241014,090100,20970,6990,6990,6990,6990,0
|
|
20241014,090000,20970,6990,6990,6990,6990,3
|