686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241010,202300,313506790,7010,7010,7010,7010,1997
|
|
20241010,202200,313506790,7010,7010,7010,7010,0
|
|
20241010,202100,313506790,7010,7010,7010,7010,0
|
|
20241010,202000,313506790,7010,7010,7010,7010,0
|
|
20241010,201900,313506790,7010,7010,7010,7010,0
|
|
20241010,201800,313506790,7010,7010,7010,7010,0
|
|
20241010,201700,313506790,7010,7010,7010,7010,0
|
|
20241010,201600,313506790,7010,7010,7010,7010,0
|
|
20241010,201500,313506790,7010,7010,7010,7010,0
|
|
20241010,201400,313506790,7010,7010,7010,7010,0
|
|
20241010,201300,313506790,7010,7010,7010,7010,0
|
|
20241010,201200,313506790,7010,7010,7010,7010,0
|
|
20241010,201100,313506790,7010,7010,7010,7010,0
|
|
20241010,201000,313506790,7010,7010,7010,7010,0
|
|
20241010,200900,313506790,7010,7010,7010,7010,0
|
|
20241010,200800,313506790,7010,7010,7010,7010,0
|
|
20241010,200700,313506790,7010,7010,7010,7010,0
|
|
20241010,200600,313506790,7010,7010,7010,7010,0
|
|
20241010,200500,313506790,7010,7010,7010,7010,0
|
|
20241010,200400,313506790,7010,7010,7010,7010,0
|
|
20241010,200300,313506790,7010,7010,7010,7010,0
|
|
20241010,200200,313506790,7010,7010,7010,7010,0
|
|
20241010,200100,313506790,7010,7010,7010,7010,0
|
|
20241010,200000,313506790,7010,7010,7010,7010,0
|
|
20241010,195900,313506790,7010,7010,7010,7010,0
|
|
20241010,195800,313506790,7010,7010,7010,7010,0
|
|
20241010,195700,313506790,7010,7010,7010,7010,0
|
|
20241010,195600,313506790,7010,7010,7010,7010,0
|
|
20241010,195500,313506790,7010,7010,7010,7010,0
|
|
20241010,195400,313506790,7010,7010,7010,7010,0
|
|
20241010,195300,313506790,7010,7010,7010,7010,1997
|
|
20241010,195200,313506790,7010,7010,7010,7010,0
|
|
20241010,195100,313506790,7010,7010,7010,7010,0
|
|
20241010,195000,313506790,7010,7010,7010,7010,0
|
|
20241010,194900,313506790,7010,7010,7010,7010,0
|
|
20241010,194800,313506790,7010,7010,7010,7010,0
|
|
20241010,194700,313506790,7010,7010,7010,7010,0
|
|
20241010,194600,313506790,7010,7010,7010,7010,0
|
|
20241010,194500,313506790,7010,7010,7010,7010,0
|
|
20241010,194400,313506790,7010,7010,7010,7010,0
|
|
20241010,194300,313506790,7010,7010,7010,7010,0
|
|
20241010,194200,313506790,7010,7010,7010,7010,0
|
|
20241010,194100,313506790,7010,7010,7010,7010,0
|
|
20241010,194000,313506790,7010,7010,7010,7010,0
|
|
20241010,193900,313506790,7010,7010,7010,7010,0
|
|
20241010,193800,313506790,7010,7010,7010,7010,0
|
|
20241010,193700,313506790,7010,7010,7010,7010,0
|
|
20241010,193600,313506790,7010,7010,7010,7010,0
|
|
20241010,193500,313506790,7010,7010,7010,7010,0
|
|
20241010,193400,313506790,7010,7010,7010,7010,0
|
|
20241010,193300,313506790,7010,7010,7010,7010,0
|
|
20241010,193200,313506790,7010,7010,7010,7010,0
|
|
20241010,193100,313506790,7010,7010,7010,7010,0
|
|
20241010,193000,313506790,7010,7010,7010,7010,0
|
|
20241010,192900,313506790,7010,7010,7010,7010,0
|
|
20241010,192800,313506790,7010,7010,7010,7010,0
|
|
20241010,192700,313506790,7010,7010,7010,7010,0
|
|
20241010,192600,313506790,7010,7010,7010,7010,0
|
|
20241010,192500,313506790,7010,7010,7010,7010,0
|
|
20241010,192400,313506790,7010,7010,7010,7010,0
|
|
20241010,192300,313506790,7010,7010,7010,7010,1997
|
|
20241010,192200,313506790,7010,7010,7010,7010,0
|
|
20241010,192100,313506790,7010,7010,7010,7010,0
|
|
20241010,192000,313506790,7010,7010,7010,7010,0
|
|
20241010,191900,313506790,7010,7010,7010,7010,0
|
|
20241010,191800,313506790,7010,7010,7010,7010,0
|
|
20241010,191700,313506790,7010,7010,7010,7010,0
|
|
20241010,191600,313506790,7010,7010,7010,7010,0
|
|
20241010,191500,313506790,7010,7010,7010,7010,0
|
|
20241010,191400,313506790,7010,7010,7010,7010,0
|
|
20241010,191300,313506790,7010,7010,7010,7010,0
|
|
20241010,191200,313506790,7010,7010,7010,7010,0
|
|
20241010,191100,313506790,7010,7010,7010,7010,0
|
|
20241010,191000,313506790,7010,7010,7010,7010,0
|
|
20241010,190900,313506790,7010,7010,7010,7010,0
|
|
20241010,190800,313506790,7010,7010,7010,7010,0
|
|
20241010,190700,313506790,7010,7010,7010,7010,0
|
|
20241010,190600,313506790,7010,7010,7010,7010,0
|
|
20241010,190500,313506790,7010,7010,7010,7010,0
|
|
20241010,190400,313506790,7010,7010,7010,7010,0
|
|
20241010,190300,313506790,7010,7010,7010,7010,0
|
|
20241010,190200,313506790,7010,7010,7010,7010,0
|
|
20241010,190100,313506790,7010,7010,7010,7010,0
|
|
20241010,190000,313506790,7010,7010,7010,7010,0
|
|
20241010,185900,313506790,7010,7010,7010,7010,0
|
|
20241010,185800,313506790,7010,7010,7010,7010,0
|
|
20241010,185700,313506790,7010,7010,7010,7010,0
|
|
20241010,185600,313506790,7010,7010,7010,7010,0
|
|
20241010,185500,313506790,7010,7010,7010,7010,0
|
|
20241010,185400,313506790,7010,7010,7010,7010,0
|
|
20241010,185300,313506790,7010,7010,7010,7010,1997
|
|
20241010,185200,313506790,7010,7010,7010,7010,0
|
|
20241010,185100,313506790,7010,7010,7010,7010,0
|
|
20241010,185000,313506790,7010,7010,7010,7010,0
|
|
20241010,184900,313506790,7010,7010,7010,7010,0
|
|
20241010,184800,313506790,7010,7010,7010,7010,0
|
|
20241010,184700,313506790,7010,7010,7010,7010,0
|
|
20241010,184600,313506790,7010,7010,7010,7010,0
|
|
20241010,184500,313506790,7010,7010,7010,7010,0
|
|
20241010,184400,313506790,7010,7010,7010,7010,0
|
|
20241010,184300,313506790,7010,7010,7010,7010,0
|
|
20241010,184200,313506790,7010,7010,7010,7010,0
|
|
20241010,184100,313506790,7010,7010,7010,7010,0
|
|
20241010,184000,313506790,7010,7010,7010,7010,0
|
|
20241010,183900,313506790,7010,7010,7010,7010,0
|
|
20241010,183800,313506790,7010,7010,7010,7010,0
|
|
20241010,183700,313506790,7010,7010,7010,7010,0
|
|
20241010,183600,313506790,7010,7010,7010,7010,0
|
|
20241010,183500,313506790,7010,7010,7010,7010,0
|
|
20241010,183400,313506790,7010,7010,7010,7010,0
|
|
20241010,183300,313506790,7010,7010,7010,7010,0
|
|
20241010,183200,313506790,7010,7010,7010,7010,0
|
|
20241010,183100,313506790,7010,7010,7010,7010,0
|
|
20241010,183000,313506790,7010,7010,7010,7010,0
|
|
20241010,182900,313506790,7010,7010,7010,7010,0
|
|
20241010,182800,313506790,7010,7010,7010,7010,0
|
|
20241010,182700,313506790,7010,7010,7010,7010,0
|
|
20241010,182600,313506790,7010,7010,7010,7010,0
|
|
20241010,182500,313506790,7010,7010,7010,7010,0
|
|
20241010,182400,313506790,7010,7010,7010,7010,0
|
|
20241010,182300,313506790,7010,7010,7010,7010,1997
|
|
20241010,182200,313506790,7010,7010,7010,7010,0
|
|
20241010,182100,313506790,7010,7010,7010,7010,0
|
|
20241010,182000,313506790,7010,7010,7010,7010,0
|
|
20241010,181900,313506790,7010,7010,7010,7010,0
|
|
20241010,181800,313506790,7010,7010,7010,7010,0
|
|
20241010,181700,313506790,7010,7010,7010,7010,0
|
|
20241010,181600,313506790,7010,7010,7010,7010,0
|
|
20241010,181500,313506790,7010,7010,7010,7010,0
|
|
20241010,181400,313506790,7010,7010,7010,7010,0
|
|
20241010,181300,313506790,7010,7010,7010,7010,0
|
|
20241010,181200,313506790,7010,7010,7010,7010,0
|
|
20241010,181100,313506790,7010,7010,7010,7010,0
|
|
20241010,181000,313506790,7010,7010,7010,7010,0
|
|
20241010,180900,313506790,7010,7010,7010,7010,0
|
|
20241010,180800,313506790,7010,7010,7010,7010,0
|
|
20241010,180700,313506790,7010,7010,7010,7010,0
|
|
20241010,180600,313506790,7010,7010,7010,7010,0
|
|
20241010,180500,313506790,7010,7010,7010,7010,0
|
|
20241010,180400,313506790,7010,7010,7010,7010,0
|
|
20241010,180300,313506790,7010,7010,7010,7010,0
|
|
20241010,180200,313506790,7010,7010,7010,7010,0
|
|
20241010,180100,313506790,7010,7010,7010,7010,0
|
|
20241010,180000,313506790,7010,7010,7010,7010,0
|
|
20241010,175900,313506790,7010,7010,7010,7010,0
|
|
20241010,175800,313506790,7010,7010,7010,7010,0
|
|
20241010,175700,313506790,7010,7010,7010,7010,0
|
|
20241010,175600,313506790,7010,7010,7010,7010,0
|
|
20241010,175500,313506790,7010,7010,7010,7010,0
|
|
20241010,175400,313506790,7010,7010,7010,7010,0
|
|
20241010,175300,313506790,7010,7010,7010,7010,1997
|
|
20241010,175200,313506790,7010,7010,7010,7010,0
|
|
20241010,175100,313506790,7010,7010,7010,7010,0
|
|
20241010,175000,313506790,7010,7010,7010,7010,0
|
|
20241010,174900,313506790,7010,7010,7010,7010,0
|
|
20241010,174800,313506790,7010,7010,7010,7010,0
|
|
20241010,174700,313506790,7010,7010,7010,7010,0
|
|
20241010,174600,313506790,7010,7010,7010,7010,0
|
|
20241010,174500,313506790,7010,7010,7010,7010,0
|
|
20241010,174400,313506790,7010,7010,7010,7010,0
|
|
20241010,174300,313506790,7010,7010,7010,7010,0
|
|
20241010,174200,313506790,7010,7010,7010,7010,0
|
|
20241010,174100,313506790,7010,7010,7010,7010,0
|
|
20241010,174000,313506790,7010,7010,7010,7010,0
|
|
20241010,173900,313506790,7010,7010,7010,7010,0
|
|
20241010,173800,313506790,7010,7010,7010,7010,0
|
|
20241010,173700,313506790,7010,7010,7010,7010,0
|
|
20241010,173600,313506790,7010,7010,7010,7010,0
|
|
20241010,173500,313506790,7010,7010,7010,7010,0
|
|
20241010,173400,313506790,7010,7010,7010,7010,0
|
|
20241010,173300,313506790,7010,7010,7010,7010,0
|
|
20241010,173200,313506790,7010,7010,7010,7010,0
|
|
20241010,173100,313506790,7010,7010,7010,7010,0
|
|
20241010,173000,313506790,7010,7010,7010,7010,0
|
|
20241010,172900,313506790,7010,7010,7010,7010,0
|
|
20241010,172800,313506790,7010,7010,7010,7010,0
|
|
20241010,172700,313506790,7010,7010,7010,7010,0
|
|
20241010,172600,313506790,7010,7010,7010,7010,0
|
|
20241010,172500,313506790,7010,7010,7010,7010,0
|
|
20241010,172400,313506790,7010,7010,7010,7010,0
|
|
20241010,172300,313506790,7010,7010,7010,7010,1997
|
|
20241010,172200,313506790,7010,7010,7010,7010,0
|
|
20241010,172100,313506790,7010,7010,7010,7010,0
|
|
20241010,172000,313506790,7010,7010,7010,7010,0
|
|
20241010,171900,313506790,7010,7010,7010,7010,0
|
|
20241010,171800,313506790,7010,7010,7010,7010,0
|
|
20241010,171700,313506790,7010,7010,7010,7010,0
|
|
20241010,171600,313506790,7010,7010,7010,7010,0
|
|
20241010,171500,313506790,7010,7010,7010,7010,0
|
|
20241010,171400,313506790,7010,7010,7010,7010,0
|
|
20241010,171300,313506790,7010,7010,7010,7010,0
|
|
20241010,171200,313506790,7010,7010,7010,7010,0
|
|
20241010,171100,313506790,7010,7010,7010,7010,0
|
|
20241010,171000,313506790,7010,7010,7010,7010,0
|
|
20241010,170900,313506790,7010,7010,7010,7010,0
|
|
20241010,170800,313506790,7010,7010,7010,7010,0
|
|
20241010,170700,313506790,7010,7010,7010,7010,0
|
|
20241010,170600,313506790,7010,7010,7010,7010,0
|
|
20241010,170500,313506790,7010,7010,7010,7010,0
|
|
20241010,170400,313506790,7010,7010,7010,7010,0
|
|
20241010,170300,313506790,7010,7010,7010,7010,0
|
|
20241010,170200,313506790,7010,7010,7010,7010,0
|
|
20241010,170100,313506790,7010,7010,7010,7010,0
|
|
20241010,170000,313506790,7010,7010,7010,7010,0
|
|
20241010,165900,313506790,7010,7010,7010,7010,0
|
|
20241010,165800,313506790,7010,7010,7010,7010,0
|
|
20241010,165700,313506790,7010,7010,7010,7010,0
|
|
20241010,165600,313506790,7010,7010,7010,7010,0
|
|
20241010,165500,313506790,7010,7010,7010,7010,0
|
|
20241010,165400,313506790,7010,7010,7010,7010,0
|
|
20241010,165300,313506790,7010,7010,7010,7010,1997
|
|
20241010,165200,313506790,7010,7010,7010,7010,0
|
|
20241010,165100,313506790,7010,7010,7010,7010,0
|
|
20241010,165000,313506790,7010,7010,7010,7010,0
|
|
20241010,164900,313506790,7010,7010,7010,7010,0
|
|
20241010,164800,313506790,7010,7010,7010,7010,0
|
|
20241010,164700,313506790,7010,7010,7010,7010,0
|
|
20241010,164600,313506790,7010,7010,7010,7010,0
|
|
20241010,164500,313506790,7010,7010,7010,7010,0
|
|
20241010,164400,313506790,7010,7010,7010,7010,0
|
|
20241010,164300,313506790,7010,7010,7010,7010,0
|
|
20241010,164200,313506790,7010,7010,7010,7010,0
|
|
20241010,164100,313506790,7010,7010,7010,7010,0
|
|
20241010,164000,313506790,7010,7010,7010,7010,0
|
|
20241010,163900,313506790,7010,7010,7010,7010,0
|
|
20241010,163800,313506790,7010,7010,7010,7010,0
|
|
20241010,163700,313506790,7010,7010,7010,7010,0
|
|
20241010,163600,313506790,7010,7010,7010,7010,0
|
|
20241010,163500,313506790,7010,7010,7010,7010,0
|
|
20241010,163400,313506790,7010,7010,7010,7010,0
|
|
20241010,163300,313506790,7010,7010,7010,7010,0
|
|
20241010,163200,313506790,7010,7010,7010,7010,0
|
|
20241010,163100,313506790,7010,7010,7010,7010,0
|
|
20241010,163000,313506790,7010,7010,7010,7010,0
|
|
20241010,162900,313506790,7010,7010,7010,7010,0
|
|
20241010,162800,313506790,7010,7010,7010,7010,0
|
|
20241010,162700,313506790,7010,7010,7010,7010,0
|
|
20241010,162600,313506790,7010,7010,7010,7010,0
|
|
20241010,162500,313506790,7010,7010,7010,7010,0
|
|
20241010,162400,313506790,7010,7010,7010,7010,0
|
|
20241010,162300,313506790,7010,7010,7010,7010,1997
|
|
20241010,162200,313506790,7010,7010,7010,7010,0
|
|
20241010,162100,313506790,7010,7010,7010,7010,0
|
|
20241010,162000,313506790,7010,7010,7010,7010,0
|
|
20241010,161900,313506790,7010,7010,7010,7010,0
|
|
20241010,161800,313506790,7010,7010,7010,7010,0
|
|
20241010,161700,313506790,7010,7010,7010,7010,0
|
|
20241010,161600,313506790,7010,7010,7010,7010,0
|
|
20241010,161500,313506790,7010,7010,7010,7010,0
|
|
20241010,161400,313506790,7010,7010,7010,7010,0
|
|
20241010,161300,313506790,7010,7010,7010,7010,0
|
|
20241010,161200,313506790,7010,7010,7010,7010,0
|
|
20241010,161100,313506790,7010,7010,7010,7010,0
|
|
20241010,161000,313506790,7010,7010,7010,7010,0
|
|
20241010,160900,313506790,7010,7010,7010,7010,0
|
|
20241010,160800,313506790,7010,7010,7010,7010,0
|
|
20241010,160700,313506790,7010,7010,7010,7010,0
|
|
20241010,160600,313506790,7010,7010,7010,7010,0
|
|
20241010,160500,313506790,7010,7010,7010,7010,0
|
|
20241010,160400,313506790,7010,7010,7010,7010,0
|
|
20241010,160300,313506790,7010,7010,7010,7010,0
|
|
20241010,160200,313506790,7010,7010,7010,7010,0
|
|
20241010,160100,313506790,7010,7010,7010,7010,0
|
|
20241010,160000,313506790,7010,7010,7010,7010,0
|
|
20241010,155900,313506790,7010,7010,7010,7010,0
|
|
20241010,155800,313506790,7010,7010,7010,7010,0
|
|
20241010,155700,313506790,7010,7010,7010,7010,0
|
|
20241010,155600,313506790,7010,7010,7010,7010,0
|
|
20241010,155500,313506790,7010,7010,7010,7010,0
|
|
20241010,155400,313506790,7010,7010,7010,7010,0
|
|
20241010,155300,313506790,7010,7010,7010,7010,1997
|
|
20241010,155200,313506790,7010,7010,7010,7010,0
|
|
20241010,155100,313506790,7010,7010,7010,7010,0
|
|
20241010,155000,313506790,7010,7010,7010,7010,0
|
|
20241010,154900,313506790,7010,7010,7010,7010,0
|
|
20241010,154800,313506790,7010,7010,7010,7010,0
|
|
20241010,154700,313506790,7010,7010,7010,7010,0
|
|
20241010,154600,313506790,7010,7010,7010,7010,0
|
|
20241010,154500,313506790,7010,7010,7010,7010,0
|
|
20241010,154400,313506790,7010,7010,7010,7010,0
|
|
20241010,154300,313506790,7010,7010,7010,7010,0
|
|
20241010,154200,313506790,7010,7010,7010,7010,0
|
|
20241010,154100,313506790,7010,7010,7010,7010,0
|
|
20241010,154000,313506790,7010,7010,7010,7010,0
|
|
20241010,153900,313506790,7010,7010,7010,7010,0
|
|
20241010,153800,313506790,7010,7010,7010,7010,0
|
|
20241010,153700,313506790,7010,7010,7010,7010,0
|
|
20241010,153600,313506790,7010,7010,7010,7010,0
|
|
20241010,153500,313506790,7010,7010,7010,7010,0
|
|
20241010,153400,313506790,7010,7010,7010,7010,0
|
|
20241010,153300,313506790,7010,7010,7010,7010,0
|
|
20241010,153200,313506790,7010,7010,7010,7010,0
|
|
20241010,153100,313506790,7010,7010,7010,7010,0
|
|
20241010,153000,313506790,7010,7010,7010,7010,1997
|
|
20241010,152900,299507820,7010,7010,7010,7010,0
|
|
20241010,152800,299507820,7010,7010,7010,7010,0
|
|
20241010,152700,299507820,7010,7010,7010,7010,0
|
|
20241010,152600,299507820,7010,7010,7010,7010,0
|
|
20241010,152500,299507820,7010,7010,7010,7010,0
|
|
20241010,152400,299507820,7010,7010,7010,7010,0
|
|
20241010,152300,299507820,7010,7010,7010,7010,0
|
|
20241010,152200,299507820,7010,7010,7010,7010,0
|
|
20241010,152100,299507820,7010,7010,7010,7010,0
|
|
20241010,152000,299507820,7010,7010,7010,7010,0
|
|
20241010,151900,299507820,7010,6990,7010,6990,489
|
|
20241010,151800,296084820,6990,6990,7000,6990,294
|
|
20241010,151700,294029150,6970,6970,6970,6970,1328
|
|
20241010,151600,284772990,6990,6970,6990,6970,57
|
|
20241010,151500,284375680,6980,6960,6980,6960,808
|
|
20241010,151400,278742000,6960,6990,6990,6960,5115
|
|
20241010,151300,243124140,7000,7000,7000,7000,0
|
|
20241010,151200,243124140,7000,7000,7000,7000,0
|
|
20241010,151100,243124140,7000,7000,7000,7000,10
|
|
20241010,151000,243054140,7000,7000,7000,7000,0
|
|
20241010,150900,243054140,7000,7000,7000,7000,43
|
|
20241010,150800,242753140,7000,7000,7000,7000,0
|
|
20241010,150700,242753140,7000,7000,7000,7000,11
|
|
20241010,150600,242676140,7000,7000,7000,7000,0
|
|
20241010,150500,242676140,7000,7000,7000,7000,0
|
|
20241010,150400,242676140,7000,6990,7000,6990,727
|
|
20241010,150300,237592910,6990,6990,6990,6990,979
|
|
20241010,150200,230749700,7000,6990,7000,6990,23
|
|
20241010,150100,230588920,6990,6990,6990,6990,0
|
|
20241010,150000,230588920,6990,6990,6990,6990,11
|
|
20241010,145900,230512030,6980,6990,6990,6980,1086
|
|
20241010,145800,222920900,7000,7000,7000,7000,0
|
|
20241010,145700,222920900,7000,7000,7000,7000,10
|
|
20241010,145600,222850900,6980,6980,6980,6980,0
|
|
20241010,145500,222850900,6980,6980,6980,6980,0
|
|
20241010,145400,222850900,6980,6980,6980,6980,5
|
|
20241010,145300,222816000,7000,6990,7000,6990,477
|
|
20241010,145200,219481760,6990,6990,6990,6990,0
|
|
20241010,145100,219481760,6990,6990,6990,6990,0
|
|
20241010,145000,219481760,6990,6990,6990,6990,878
|
|
20241010,144900,213344540,6990,6990,6990,6990,0
|
|
20241010,144800,213344540,6990,6990,6990,6990,0
|
|
20241010,144700,213344540,6990,6990,6990,6990,0
|
|
20241010,144600,213344540,6990,7010,7010,6990,1646
|
|
20241010,144500,201832610,7010,7010,7010,7010,2
|
|
20241010,144400,201818590,7020,7020,7020,7020,0
|
|
20241010,144300,201818590,7020,7020,7020,7020,10
|
|
20241010,144200,201748390,7020,7020,7020,7020,0
|
|
20241010,144100,201748390,7020,7020,7020,7020,0
|
|
20241010,144000,201748390,7020,7020,7020,7020,20
|
|
20241010,143900,201607990,7020,7020,7020,7020,1
|
|
20241010,143800,201600970,7030,7020,7030,7020,115
|
|
20241010,143700,200793660,7020,7020,7020,7020,40
|
|
20241010,143600,200512860,7020,7020,7020,7020,13
|
|
20241010,143500,200421600,7020,7020,7020,7020,12
|
|
20241010,143400,200337360,7010,7010,7010,7010,1019
|
|
20241010,143300,193194170,7010,7010,7010,7010,0
|
|
20241010,143200,193194170,7010,7010,7010,7010,10
|
|
20241010,143100,193124070,7010,7010,7010,7010,0
|
|
20241010,143000,193124070,7010,7010,7010,7010,0
|
|
20241010,142900,193124070,7010,7010,7010,7010,0
|
|
20241010,142800,193124070,7010,7010,7010,7010,11
|
|
20241010,142700,193046960,7010,7010,7010,7010,0
|
|
20241010,142600,193046960,7010,7010,7010,7010,0
|
|
20241010,142500,193046960,7010,7010,7010,7010,0
|
|
20241010,142400,193046960,7010,7010,7010,7010,0
|
|
20241010,142300,193046960,7010,7010,7010,7010,0
|
|
20241010,142200,193046960,7010,7010,7010,7010,11
|
|
20241010,142100,192969850,6980,6980,6980,6980,0
|
|
20241010,142000,192969850,6980,6980,6980,6980,0
|
|
20241010,141900,192969850,6980,7000,7000,6980,21
|
|
20241010,141800,192823130,7000,7000,7000,6980,85
|
|
20241010,141700,192228440,6980,6980,6980,6980,20
|
|
20241010,141600,192088840,6980,6980,6980,6980,21
|
|
20241010,141500,191942260,6980,6990,6990,6980,22
|
|
20241010,141400,191788680,6990,7000,7000,6980,21
|
|
20241010,141300,191641980,6980,6980,6980,6980,31
|
|
20241010,141200,191425600,6980,6990,6990,6980,21
|
|
20241010,141100,191279010,6990,6980,7000,6980,22
|
|
20241010,141000,191125330,7000,6980,7000,6980,22
|
|
20241010,140900,190971750,6980,6980,6980,6980,21
|
|
20241010,140800,190825170,6980,7010,7010,6980,22
|
|
20241010,140700,190671570,6990,7000,7010,6980,24
|
|
20241010,140600,190503870,6980,6980,6980,6980,1030
|
|
20241010,140500,183314470,6980,6980,6980,6980,29
|
|
20241010,140400,183112050,6990,6990,6990,6990,12
|
|
20241010,140300,183028170,6980,6980,6980,6980,20
|
|
20241010,140200,182888570,6980,6980,6980,6980,21
|
|
20241010,140100,182741990,6980,6990,6990,6980,20
|
|
20241010,140000,182602370,6990,6980,6990,6980,21
|
|
20241010,135900,182455690,6980,6980,6980,6980,30
|
|
20241010,135800,182246290,6980,6980,6980,6980,28
|
|
20241010,135700,182050850,6990,6990,6990,6990,14
|
|
20241010,135600,181952990,6980,6980,6980,6980,21
|
|
20241010,135500,181806410,6980,6980,6980,6980,21
|
|
20241010,135400,181659830,6980,6980,6980,6980,27
|
|
20241010,135300,181471370,6990,6990,6990,6990,15
|
|
20241010,135200,181366520,6980,6980,6980,6980,32
|
|
20241010,135100,181143160,7010,6990,7010,6980,32
|
|
20241010,135000,180919680,7000,7010,7010,7000,93
|
|
20241010,134900,180267880,7000,6970,7000,6970,61
|
|
20241010,134800,179841520,6970,6990,7010,6970,23
|
|
20241010,134700,179681030,6980,6980,6980,6980,21
|
|
20241010,134600,179534450,6980,6990,6990,6980,21
|
|
20241010,134500,179387770,6980,6980,6980,6980,30
|
|
20241010,134400,179178370,6980,6970,6980,6970,34
|
|
20241010,134300,178941150,6980,7000,7000,6980,573
|
|
20241010,134200,174935880,7010,7010,7010,7010,11
|
|
20241010,134100,174858770,7010,7010,7010,7010,4
|
|
20241010,134000,174830730,7010,7010,7010,7010,0
|
|
20241010,133900,174830730,7010,7010,7010,7010,10
|
|
20241010,133800,174760630,7010,7010,7010,7010,0
|
|
20241010,133700,174760630,7010,7010,7010,7010,0
|
|
20241010,133600,174760630,7010,7010,7010,7010,0
|
|
20241010,133500,174760630,7010,7010,7010,7010,11
|
|
20241010,133400,174683520,7000,7000,7000,7000,0
|
|
20241010,133300,174683520,7000,7000,7000,7000,0
|
|
20241010,133200,174683520,7000,6980,7000,6980,2310
|
|
20241010,133100,158542080,6980,6980,6980,6980,0
|
|
20241010,133000,158542080,6980,6980,6980,6980,0
|
|
20241010,132900,158542080,6980,6980,6980,6980,0
|
|
20241010,132800,158542080,6980,6980,6980,6980,11
|
|
20241010,132700,158465300,6980,6980,6980,6980,0
|
|
20241010,132600,158465300,6980,6980,6980,6980,0
|
|
20241010,132500,158465300,6980,6980,6980,6980,13
|
|
20241010,132400,158374560,6980,6980,6980,6980,0
|
|
20241010,132300,158374560,6980,6980,6980,6980,0
|
|
20241010,132200,158374560,6980,6980,6980,6980,0
|
|
20241010,132100,158374560,6980,6980,6980,6980,11
|
|
20241010,132000,158297780,6980,6980,6980,6980,0
|
|
20241010,131900,158297780,6980,6980,6980,6980,0
|
|
20241010,131800,158297780,6980,6980,6980,6980,0
|
|
20241010,131700,158297780,6980,6980,6980,6980,10
|
|
20241010,131600,158227980,6980,6980,6980,6980,0
|
|
20241010,131500,158227980,6980,6980,6980,6980,0
|
|
20241010,131400,158227980,6980,6980,6980,6980,11
|
|
20241010,131300,158151200,6980,6980,6980,6980,0
|
|
20241010,131200,158151200,6980,6980,6980,6980,0
|
|
20241010,131100,158151200,6980,6980,6980,6980,0
|
|
20241010,131000,158151200,6980,6980,6980,6980,118
|
|
20241010,130900,157327560,6980,6980,6980,6980,0
|
|
20241010,130800,157327560,6980,6980,6980,6980,0
|
|
20241010,130700,157327560,6980,6980,6980,6980,11
|
|
20241010,130600,157250780,6980,6980,6980,6980,0
|
|
20241010,130500,157250780,6980,6980,6980,6980,0
|
|
20241010,130400,157250780,6980,6980,6980,6980,0
|
|
20241010,130300,157250780,6980,6980,6980,6980,11
|
|
20241010,130200,157174000,6970,6970,6970,6970,1
|
|
20241010,130100,157167030,6970,6970,6970,6970,0
|
|
20241010,130000,157167030,6970,6970,6970,6970,10
|
|
20241010,125900,157097330,6970,6970,6970,6970,0
|
|
20241010,125800,157097330,6970,7000,7000,6970,2726
|
|
20241010,125700,138069200,7020,7010,7020,7010,46
|
|
20241010,125600,137746730,7010,7010,7010,7010,0
|
|
20241010,125500,137746730,7010,7000,7010,7000,44
|
|
20241010,125400,137438720,7000,7000,7000,7000,214
|
|
20241010,125300,135940720,7000,7000,7000,7000,0
|
|
20241010,125200,135940720,7000,7000,7000,7000,0
|
|
20241010,125100,135940720,7000,7000,7000,7000,7
|
|
20241010,125000,135891720,6990,6990,6990,6990,0
|
|
20241010,124900,135891720,6990,6990,6990,6990,1
|
|
20241010,124800,135884730,6990,6990,6990,6990,1
|
|
20241010,124700,135877740,6970,6990,6990,6970,10
|
|
20241010,124600,135807990,7000,7000,7000,7000,10
|
|
20241010,124500,135737990,7000,7000,7000,7000,0
|
|
20241010,124400,135737990,7000,7000,7000,7000,0
|
|
20241010,124300,135737990,7000,7000,7000,7000,0
|
|
20241010,124200,135737990,7000,7000,7000,7000,11
|
|
20241010,124100,135660990,7000,7000,7000,7000,0
|
|
20241010,124000,135660990,7000,7000,7000,7000,0
|
|
20241010,123900,135660990,7000,7000,7000,7000,0
|
|
20241010,123800,135660990,7000,7000,7000,7000,10
|
|
20241010,123700,135590990,7000,7000,7000,7000,2
|
|
20241010,123600,135576990,7000,7000,7000,7000,0
|
|
20241010,123500,135576990,7000,7000,7000,7000,11
|
|
20241010,123400,135499990,6990,6990,6990,6990,0
|
|
20241010,123300,135499990,6990,6990,6990,6990,0
|
|
20241010,123200,135499990,6990,6990,6990,6990,5
|
|
20241010,123100,135465040,7000,7000,7000,7000,10
|
|
20241010,123000,135395040,7000,7000,7000,7000,0
|
|
20241010,122900,135395040,7000,7000,7000,7000,0
|
|
20241010,122800,135395040,7000,7000,7000,7000,11
|
|
20241010,122700,135318040,7000,7000,7000,7000,0
|
|
20241010,122600,135318040,7000,7000,7000,7000,0
|
|
20241010,122500,135318040,7000,7000,7000,7000,0
|
|
20241010,122400,135318040,7000,7000,7000,7000,10
|
|
20241010,122300,135248040,7000,7000,7000,7000,0
|
|
20241010,122200,135248040,7000,7000,7000,7000,0
|
|
20241010,122100,135248040,7000,7000,7000,7000,11
|
|
20241010,122000,135171040,7000,7000,7000,7000,0
|
|
20241010,121900,135171040,7000,7000,7000,7000,0
|
|
20241010,121800,135171040,7000,7000,7000,7000,0
|
|
20241010,121700,135171040,7000,7000,7000,7000,11
|
|
20241010,121600,135094040,6990,6990,6990,6990,0
|
|
20241010,121500,135094040,6990,6990,6990,6990,5
|
|
20241010,121400,135059090,7000,7000,7000,7000,10
|
|
20241010,121300,134989090,7000,7000,7000,7000,0
|
|
20241010,121200,134989090,7000,7000,7000,7000,30
|
|
20241010,121100,134779090,7000,7000,7000,7000,0
|
|
20241010,121000,134779090,7000,7000,7000,7000,0
|
|
20241010,120900,134779090,7000,7000,7000,7000,0
|
|
20241010,120800,134779090,7000,7000,7000,7000,0
|
|
20241010,120700,134779090,7000,7020,7020,7000,24
|
|
20241010,120600,134610670,7010,7010,7010,7010,0
|
|
20241010,120500,134610670,7010,7010,7010,7010,55
|
|
20241010,120400,134225120,7000,7000,7000,7000,1
|
|
20241010,120300,134218120,7000,7000,7000,7000,0
|
|
20241010,120200,134218120,7000,7000,7000,7000,0
|
|
20241010,120100,134218120,7000,7000,7000,7000,0
|
|
20241010,120000,134218120,7000,7000,7000,7000,30
|
|
20241010,115900,134008120,7000,7000,7000,7000,1
|
|
20241010,115800,134001120,6980,6980,6980,6980,0
|
|
20241010,115700,134001120,6980,6980,6980,6980,0
|
|
20241010,115600,134001120,6980,6980,6980,6980,0
|
|
20241010,115500,134001120,6980,6980,6980,6980,1
|
|
20241010,115400,133994140,7000,7000,7000,7000,0
|
|
20241010,115300,133994140,7000,7000,7000,7000,0
|
|
20241010,115200,133994140,7000,7000,7000,7000,0
|
|
20241010,115100,133994140,7000,7000,7000,7000,0
|
|
20241010,115000,133994140,7000,7000,7000,7000,1
|
|
20241010,114900,133987140,6990,7000,7000,6990,614
|
|
20241010,114800,129695170,7000,7000,7000,7000,0
|
|
20241010,114700,129695170,7000,7000,7000,7000,0
|
|
20241010,114600,129695170,7000,7000,7000,7000,0
|
|
20241010,114500,129695170,7000,7000,7000,7000,0
|
|
20241010,114400,129695170,7000,7000,7000,7000,0
|
|
20241010,114300,129695170,7000,7000,7000,7000,1
|
|
20241010,114200,129688170,6990,7000,7000,6990,629
|
|
20241010,114100,125291140,7000,7000,7000,7000,0
|
|
20241010,114000,125291140,7000,7000,7000,7000,3
|
|
20241010,113900,125270140,7000,7000,7000,7000,0
|
|
20241010,113800,125270140,7000,7000,7000,7000,0
|
|
20241010,113700,125270140,7000,7000,7000,7000,0
|
|
20241010,113600,125270140,7000,7000,7000,7000,0
|
|
20241010,113500,125270140,7000,7000,7000,7000,1
|
|
20241010,113400,125263140,6990,6990,6990,6990,0
|
|
20241010,113300,125263140,6990,6990,6990,6990,0
|
|
20241010,113200,125263140,6990,6990,6990,6990,0
|
|
20241010,113100,125263140,6990,7000,7000,6990,649
|
|
20241010,113000,120726080,7010,7010,7010,7010,0
|
|
20241010,112900,120726080,7010,7010,7010,7010,0
|
|
20241010,112800,120726080,7010,6990,7010,6990,10
|
|
20241010,112700,120656160,7000,7000,7000,7000,0
|
|
20241010,112600,120656160,7000,7000,7000,7000,0
|
|
20241010,112500,120656160,7000,7000,7000,7000,0
|
|
20241010,112400,120656160,7000,7000,7000,7000,0
|
|
20241010,112300,120656160,7000,7000,7000,7000,0
|
|
20241010,112200,120656160,7000,7000,7000,7000,0
|
|
20241010,112100,120656160,7000,6980,7000,6980,183
|
|
20241010,112000,119378790,6970,6970,6970,6970,0
|
|
20241010,111900,119378790,6970,6970,6970,6970,0
|
|
20241010,111800,119378790,6970,6970,6970,6970,655
|
|
20241010,111700,114813440,6970,6970,6970,6970,0
|
|
20241010,111600,114813440,6970,6970,6970,6970,0
|
|
20241010,111500,114813440,6970,6960,6970,6960,1005
|
|
20241010,111400,107811530,6960,6960,6960,6960,0
|
|
20241010,111300,107811530,6960,6960,6960,6960,10
|
|
20241010,111200,107741930,6950,6950,6950,6950,0
|
|
20241010,111100,107741930,6950,6950,6950,6950,0
|
|
20241010,111000,107741930,6950,6950,6950,6950,0
|
|
20241010,110900,107741930,6950,6950,6950,6950,0
|
|
20241010,110800,107741930,6950,6950,6950,6950,11
|
|
20241010,110700,107665480,6940,6940,6940,6940,0
|
|
20241010,110600,107665480,6940,6940,6940,6940,0
|
|
20241010,110500,107665480,6940,6940,6940,6940,1
|
|
20241010,110400,107658540,6940,6940,6940,6940,0
|
|
20241010,110300,107658540,6940,6950,6950,6940,2569
|
|
20241010,110200,89829560,6940,6950,6950,6940,64
|
|
20241010,110100,89384780,6950,6950,6950,6950,0
|
|
20241010,110000,89384780,6950,6960,6960,6950,2000
|
|
20241010,105900,75480730,6970,6970,6970,6970,10
|
|
20241010,105800,75411030,6970,6970,6970,6970,19
|
|
20241010,105700,75278600,6980,6980,6980,6980,0
|
|
20241010,105600,75278600,6980,6980,6980,6980,0
|
|
20241010,105500,75278600,6980,6980,6980,6980,1
|
|
20241010,105400,75271620,6970,6970,6970,6970,13
|
|
20241010,105300,75181010,6970,6970,6970,6970,0
|
|
20241010,105200,75181010,6970,6970,6970,6970,11
|
|
20241010,105100,75104340,6970,6970,6970,6970,0
|
|
20241010,105000,75104340,6970,6970,6970,6970,0
|
|
20241010,104900,75104340,6970,6970,6970,6970,10
|
|
20241010,104800,75034640,6970,6970,6970,6970,0
|
|
20241010,104700,75034640,6970,6970,6970,6970,0
|
|
20241010,104600,75034640,6970,6970,6970,6970,0
|
|
20241010,104500,75034640,6970,6970,6970,6970,11
|
|
20241010,104400,74957970,6970,6970,6970,6970,1
|
|
20241010,104300,74951000,6960,6960,6960,6960,0
|
|
20241010,104200,74951000,6960,6960,6960,6960,2
|
|
20241010,104100,74937080,6970,6970,6970,6970,0
|
|
20241010,104000,74937080,6970,6970,6970,6970,0
|
|
20241010,103900,74937080,6970,6970,6970,6970,1
|
|
20241010,103800,74930110,6960,6970,6970,6960,104
|
|
20241010,103700,74205370,6970,6970,6970,6970,0
|
|
20241010,103600,74205370,6970,6960,6970,6960,17
|
|
20241010,103500,74087040,6970,6970,6970,6970,2
|
|
20241010,103400,74073100,6970,6980,6990,6950,4232
|
|
20241010,103300,44608600,6980,6990,6990,6980,4
|
|
20241010,103200,44580670,6980,6980,6980,6980,12
|
|
20241010,103100,44496910,6990,6990,6990,6990,0
|
|
20241010,103000,44496910,6990,6990,6990,6990,1
|
|
20241010,102900,44489920,6970,6980,6980,6970,2
|
|
20241010,102800,44475970,6990,6990,6990,6990,0
|
|
20241010,102700,44475970,6990,6990,6990,6990,21
|
|
20241010,102600,44329180,6990,6990,6990,6990,0
|
|
20241010,102500,44329180,6990,6990,6990,6990,0
|
|
20241010,102400,44329180,6990,6970,6990,6970,21
|
|
20241010,102300,44182790,6990,6990,6990,6990,0
|
|
20241010,102200,44182790,6990,6990,6990,6990,1
|
|
20241010,102100,44175800,6970,6990,6990,6970,52
|
|
20241010,102000,43813320,6980,6980,6980,6980,10
|
|
20241010,101900,43743520,6990,6990,6990,6990,1
|
|
20241010,101800,43736530,6980,6980,6980,6980,0
|
|
20241010,101700,43736530,6980,6980,6980,6980,11
|
|
20241010,101600,43659750,6990,6980,6990,6980,2
|
|
20241010,101500,43645780,6980,6980,6980,6980,3
|
|
20241010,101400,43624840,6990,6990,6990,6990,1
|
|
20241010,101300,43617850,6980,6980,6980,6980,10
|
|
20241010,101200,43548050,6980,6980,6980,6980,1
|
|
20241010,101100,43541070,6980,6980,6980,6980,15
|
|
20241010,101000,43436370,6980,6980,6980,6980,11
|
|
20241010,100900,43359590,6980,6980,6980,6980,0
|
|
20241010,100800,43359590,6980,6970,6980,6970,12
|
|
20241010,100700,43275940,6980,6970,6980,6970,9
|
|
20241010,100600,43213200,6970,6970,6970,6970,13
|
|
20241010,100500,43122590,6970,6970,6970,6970,0
|
|
20241010,100400,43122590,6970,6970,6970,6970,0
|
|
20241010,100300,43122590,6970,6970,6970,6970,10
|
|
20241010,100200,43052890,6970,6970,6970,6970,0
|
|
20241010,100100,43052890,6970,6970,6970,6970,0
|
|
20241010,100000,43052890,6970,6970,6970,6970,0
|
|
20241010,095900,43052890,6970,6970,6970,6970,11
|
|
20241010,095800,42976220,6970,6970,6970,6970,0
|
|
20241010,095700,42976220,6970,6970,6970,6970,0
|
|
20241010,095600,42976220,6970,6970,6970,6970,0
|
|
20241010,095500,42976220,6970,6970,6970,6970,12
|
|
20241010,095400,42892580,6980,6980,6980,6980,1
|
|
20241010,095300,42885600,6970,6970,6970,6970,0
|
|
20241010,095200,42885600,6970,6960,6970,6960,702
|
|
20241010,095100,37995090,6960,6960,6960,6960,1
|
|
20241010,095000,37988130,6960,6960,6960,6960,11
|
|
20241010,094900,37911570,6960,6960,6960,6960,0
|
|
20241010,094800,37911570,6960,6960,6960,6960,319
|
|
20241010,094700,35691330,6960,6990,6990,6960,3815
|
|
20241010,094600,9083880,7020,7020,7020,7020,0
|
|
20241010,094500,9083880,7020,7020,7020,7000,18
|
|
20241010,094400,8957640,7020,7000,7020,7000,39
|
|
20241010,094300,8684620,7000,7000,7000,7000,6
|
|
20241010,094200,8642620,7000,7000,7000,7000,0
|
|
20241010,094100,8642620,7000,7000,7000,7000,11
|
|
20241010,094000,8565620,7000,7000,7000,7000,0
|
|
20241010,093900,8565620,7000,7000,7000,7000,0
|
|
20241010,093800,8565620,7000,7000,7000,7000,11
|
|
20241010,093700,8488620,7000,7000,7000,7000,0
|
|
20241010,093600,8488620,7000,7000,7000,7000,0
|
|
20241010,093500,8488620,7000,7000,7000,7000,0
|
|
20241010,093400,8488620,7000,7000,7000,7000,10
|
|
20241010,093300,8418620,7000,7000,7000,7000,0
|
|
20241010,093200,8418620,7000,7000,7000,7000,0
|
|
20241010,093100,8418620,7000,7000,7000,7000,11
|
|
20241010,093000,8341620,7000,7000,7000,7000,0
|
|
20241010,092900,8341620,7000,7000,7000,7000,0
|
|
20241010,092800,8341620,7000,7000,7000,7000,0
|
|
20241010,092700,8341620,7000,7000,7000,7000,10
|
|
20241010,092600,8271620,7000,7000,7000,7000,0
|
|
20241010,092500,8271620,7000,7000,7000,7000,1
|
|
20241010,092400,8264620,6990,6990,6990,6990,8
|
|
20241010,092300,8208700,7000,7000,7000,7000,3
|
|
20241010,092200,8187700,7000,7000,7000,7000,50
|
|
20241010,092100,7837700,7000,7000,7000,7000,0
|
|
20241010,092000,7837700,7000,7000,7000,7000,0
|
|
20241010,091900,7837700,7000,7000,7000,7000,0
|
|
20241010,091800,7837700,7000,7000,7000,7000,0
|
|
20241010,091700,7837700,7000,7000,7000,7000,0
|
|
20241010,091600,7837700,7000,7000,7000,7000,0
|
|
20241010,091500,7837700,7000,7000,7000,7000,1
|
|
20241010,091400,7830700,7000,7000,7000,7000,0
|
|
20241010,091300,7830700,7000,7000,7000,7000,0
|
|
20241010,091200,7830700,7000,7000,7000,7000,0
|
|
20241010,091100,7830700,7000,6990,7000,6990,12
|
|
20241010,091000,7746800,7000,7000,7000,7000,2
|
|
20241010,090900,7732800,7000,7010,7010,7000,935
|
|
20241010,090800,1184790,7040,7040,7040,7040,1
|
|
20241010,090700,1177750,7010,7010,7010,7010,116
|
|
20241010,090600,364590,7040,7040,7040,7040,0
|
|
20241010,090500,364590,7040,7040,7040,7040,1
|
|
20241010,090400,357550,7050,7050,7050,7050,0
|
|
20241010,090300,357550,7050,7050,7050,7050,0
|
|
20241010,090200,357550,7050,7050,7050,7050,0
|
|
20241010,090100,357550,7050,7050,7050,7050,1
|
|
20241010,090000,350500,7010,7010,7010,7010,50
|