687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,202400,159234770,7000,7000,7000,7000,2553
|
|
20241014,202300,159234770,7000,7000,7000,7000,0
|
|
20241014,202200,159234770,7000,7000,7000,7000,0
|
|
20241014,202100,159234770,7000,7000,7000,7000,0
|
|
20241014,202000,159234770,7000,7000,7000,7000,0
|
|
20241014,201900,159234770,7000,7000,7000,7000,0
|
|
20241014,201800,159234770,7000,7000,7000,7000,0
|
|
20241014,201700,159234770,7000,7000,7000,7000,0
|
|
20241014,201600,159234770,7000,7000,7000,7000,0
|
|
20241014,201500,159234770,7000,7000,7000,7000,0
|
|
20241014,201400,159234770,7000,7000,7000,7000,0
|
|
20241014,201300,159234770,7000,7000,7000,7000,0
|
|
20241014,201200,159234770,7000,7000,7000,7000,0
|
|
20241014,201100,159234770,7000,7000,7000,7000,0
|
|
20241014,201000,159234770,7000,7000,7000,7000,0
|
|
20241014,200900,159234770,7000,7000,7000,7000,0
|
|
20241014,200800,159234770,7000,7000,7000,7000,0
|
|
20241014,200700,159234770,7000,7000,7000,7000,0
|
|
20241014,200600,159234770,7000,7000,7000,7000,0
|
|
20241014,200500,159234770,7000,7000,7000,7000,0
|
|
20241014,200400,159234770,7000,7000,7000,7000,0
|
|
20241014,200300,159234770,7000,7000,7000,7000,0
|
|
20241014,200200,159234770,7000,7000,7000,7000,0
|
|
20241014,200100,159234770,7000,7000,7000,7000,0
|
|
20241014,200000,159234770,7000,7000,7000,7000,0
|
|
20241014,195900,159234770,7000,7000,7000,7000,0
|
|
20241014,195800,159234770,7000,7000,7000,7000,0
|
|
20241014,195700,159234770,7000,7000,7000,7000,0
|
|
20241014,195600,159234770,7000,7000,7000,7000,0
|
|
20241014,195500,159234770,7000,7000,7000,7000,0
|
|
20241014,195400,159234770,7000,7000,7000,7000,2553
|
|
20241014,195300,159234770,7000,7000,7000,7000,0
|
|
20241014,195200,159234770,7000,7000,7000,7000,0
|
|
20241014,195100,159234770,7000,7000,7000,7000,0
|
|
20241014,195000,159234770,7000,7000,7000,7000,0
|
|
20241014,194900,159234770,7000,7000,7000,7000,0
|
|
20241014,194800,159234770,7000,7000,7000,7000,0
|
|
20241014,194700,159234770,7000,7000,7000,7000,0
|
|
20241014,194600,159234770,7000,7000,7000,7000,0
|
|
20241014,194500,159234770,7000,7000,7000,7000,0
|
|
20241014,194400,159234770,7000,7000,7000,7000,0
|
|
20241014,194300,159234770,7000,7000,7000,7000,0
|
|
20241014,194200,159234770,7000,7000,7000,7000,0
|
|
20241014,194100,159234770,7000,7000,7000,7000,0
|
|
20241014,194000,159234770,7000,7000,7000,7000,0
|
|
20241014,193900,159234770,7000,7000,7000,7000,0
|
|
20241014,193800,159234770,7000,7000,7000,7000,0
|
|
20241014,193700,159234770,7000,7000,7000,7000,0
|
|
20241014,193600,159234770,7000,7000,7000,7000,0
|
|
20241014,193500,159234770,7000,7000,7000,7000,0
|
|
20241014,193400,159234770,7000,7000,7000,7000,0
|
|
20241014,193300,159234770,7000,7000,7000,7000,0
|
|
20241014,193200,159234770,7000,7000,7000,7000,0
|
|
20241014,193100,159234770,7000,7000,7000,7000,0
|
|
20241014,193000,159234770,7000,7000,7000,7000,0
|
|
20241014,192900,159234770,7000,7000,7000,7000,0
|
|
20241014,192800,159234770,7000,7000,7000,7000,0
|
|
20241014,192700,159234770,7000,7000,7000,7000,0
|
|
20241014,192600,159234770,7000,7000,7000,7000,0
|
|
20241014,192500,159234770,7000,7000,7000,7000,0
|
|
20241014,192400,159234770,7000,7000,7000,7000,2553
|
|
20241014,192300,159234770,7000,7000,7000,7000,0
|
|
20241014,192200,159234770,7000,7000,7000,7000,0
|
|
20241014,192100,159234770,7000,7000,7000,7000,0
|
|
20241014,192000,159234770,7000,7000,7000,7000,0
|
|
20241014,191900,159234770,7000,7000,7000,7000,0
|
|
20241014,191800,159234770,7000,7000,7000,7000,0
|
|
20241014,191700,159234770,7000,7000,7000,7000,0
|
|
20241014,191600,159234770,7000,7000,7000,7000,0
|
|
20241014,191500,159234770,7000,7000,7000,7000,0
|
|
20241014,191400,159234770,7000,7000,7000,7000,0
|
|
20241014,191300,159234770,7000,7000,7000,7000,0
|
|
20241014,191200,159234770,7000,7000,7000,7000,0
|
|
20241014,191100,159234770,7000,7000,7000,7000,0
|
|
20241014,191000,159234770,7000,7000,7000,7000,0
|
|
20241014,190900,159234770,7000,7000,7000,7000,0
|
|
20241014,190800,159234770,7000,7000,7000,7000,0
|
|
20241014,190700,159234770,7000,7000,7000,7000,0
|
|
20241014,190600,159234770,7000,7000,7000,7000,0
|
|
20241014,190500,159234770,7000,7000,7000,7000,0
|
|
20241014,190400,159234770,7000,7000,7000,7000,0
|
|
20241014,190300,159234770,7000,7000,7000,7000,0
|
|
20241014,190200,159234770,7000,7000,7000,7000,0
|
|
20241014,190100,159234770,7000,7000,7000,7000,0
|
|
20241014,190000,159234770,7000,7000,7000,7000,0
|
|
20241014,185900,159234770,7000,7000,7000,7000,0
|
|
20241014,185800,159234770,7000,7000,7000,7000,0
|
|
20241014,185700,159234770,7000,7000,7000,7000,0
|
|
20241014,185600,159234770,7000,7000,7000,7000,0
|
|
20241014,185500,159234770,7000,7000,7000,7000,0
|
|
20241014,185400,159234770,7000,7000,7000,7000,2553
|
|
20241014,185300,159234770,7000,7000,7000,7000,0
|
|
20241014,185200,159234770,7000,7000,7000,7000,0
|
|
20241014,185100,159234770,7000,7000,7000,7000,0
|
|
20241014,185000,159234770,7000,7000,7000,7000,0
|
|
20241014,184900,159234770,7000,7000,7000,7000,0
|
|
20241014,184800,159234770,7000,7000,7000,7000,0
|
|
20241014,184700,159234770,7000,7000,7000,7000,0
|
|
20241014,184600,159234770,7000,7000,7000,7000,0
|
|
20241014,184500,159234770,7000,7000,7000,7000,0
|
|
20241014,184400,159234770,7000,7000,7000,7000,0
|
|
20241014,184300,159234770,7000,7000,7000,7000,0
|
|
20241014,184200,159234770,7000,7000,7000,7000,0
|
|
20241014,184100,159234770,7000,7000,7000,7000,0
|
|
20241014,184000,159234770,7000,7000,7000,7000,0
|
|
20241014,183900,159234770,7000,7000,7000,7000,0
|
|
20241014,183800,159234770,7000,7000,7000,7000,0
|
|
20241014,183700,159234770,7000,7000,7000,7000,0
|
|
20241014,183600,159234770,7000,7000,7000,7000,0
|
|
20241014,183500,159234770,7000,7000,7000,7000,0
|
|
20241014,183400,159234770,7000,7000,7000,7000,0
|
|
20241014,183300,159234770,7000,7000,7000,7000,0
|
|
20241014,183200,159234770,7000,7000,7000,7000,0
|
|
20241014,183100,159234770,7000,7000,7000,7000,0
|
|
20241014,183000,159234770,7000,7000,7000,7000,0
|
|
20241014,182900,159234770,7000,7000,7000,7000,0
|
|
20241014,182800,159234770,7000,7000,7000,7000,0
|
|
20241014,182700,159234770,7000,7000,7000,7000,0
|
|
20241014,182600,159234770,7000,7000,7000,7000,0
|
|
20241014,182500,159234770,7000,7000,7000,7000,0
|
|
20241014,182400,159234770,7000,7000,7000,7000,2553
|
|
20241014,182300,159234770,7000,7000,7000,7000,0
|
|
20241014,182200,159234770,7000,7000,7000,7000,0
|
|
20241014,182100,159234770,7000,7000,7000,7000,0
|
|
20241014,182000,159234770,7000,7000,7000,7000,0
|
|
20241014,181900,159234770,7000,7000,7000,7000,0
|
|
20241014,181800,159234770,7000,7000,7000,7000,0
|
|
20241014,181700,159234770,7000,7000,7000,7000,0
|
|
20241014,181600,159234770,7000,7000,7000,7000,0
|
|
20241014,181500,159234770,7000,7000,7000,7000,0
|
|
20241014,181400,159234770,7000,7000,7000,7000,0
|
|
20241014,181300,159234770,7000,7000,7000,7000,0
|
|
20241014,181200,159234770,7000,7000,7000,7000,0
|
|
20241014,181100,159234770,7000,7000,7000,7000,0
|
|
20241014,181000,159234770,7000,7000,7000,7000,0
|
|
20241014,180900,159234770,7000,7000,7000,7000,0
|
|
20241014,180800,159234770,7000,7000,7000,7000,0
|
|
20241014,180700,159234770,7000,7000,7000,7000,0
|
|
20241014,180600,159234770,7000,7000,7000,7000,0
|
|
20241014,180500,159234770,7000,7000,7000,7000,0
|
|
20241014,180400,159234770,7000,7000,7000,7000,0
|
|
20241014,180300,159234770,7000,7000,7000,7000,0
|
|
20241014,180200,159234770,7000,7000,7000,7000,0
|
|
20241014,180100,159234770,7000,7000,7000,7000,0
|
|
20241014,180000,159234770,7000,7000,7000,7000,0
|
|
20241014,175900,159234770,7000,7000,7000,7000,0
|
|
20241014,175800,159234770,7000,7000,7000,7000,0
|
|
20241014,175700,159234770,7000,7000,7000,7000,0
|
|
20241014,175600,159234770,7000,7000,7000,7000,0
|
|
20241014,175500,159234770,7000,7000,7000,7000,0
|
|
20241014,175400,159234770,7000,7000,7000,7000,2553
|
|
20241014,175300,159234770,7000,7000,7000,7000,0
|
|
20241014,175200,159234770,7000,7000,7000,7000,0
|
|
20241014,175100,159234770,7000,7000,7000,7000,0
|
|
20241014,175000,159234770,7000,7000,7000,7000,0
|
|
20241014,174900,159234770,7000,7000,7000,7000,0
|
|
20241014,174800,159234770,7000,7000,7000,7000,0
|
|
20241014,174700,159234770,7000,7000,7000,7000,0
|
|
20241014,174600,159234770,7000,7000,7000,7000,0
|
|
20241014,174500,159234770,7000,7000,7000,7000,0
|
|
20241014,174400,159234770,7000,7000,7000,7000,0
|
|
20241014,174300,159234770,7000,7000,7000,7000,0
|
|
20241014,174200,159234770,7000,7000,7000,7000,0
|
|
20241014,174100,159234770,7000,7000,7000,7000,0
|
|
20241014,174000,159234770,7000,7000,7000,7000,0
|
|
20241014,173900,159234770,7000,7000,7000,7000,0
|
|
20241014,173800,159234770,7000,7000,7000,7000,0
|
|
20241014,173700,159234770,7000,7000,7000,7000,0
|
|
20241014,173600,159234770,7000,7000,7000,7000,0
|
|
20241014,173500,159234770,7000,7000,7000,7000,0
|
|
20241014,173400,159234770,7000,7000,7000,7000,0
|
|
20241014,173300,159234770,7000,7000,7000,7000,0
|
|
20241014,173200,159234770,7000,7000,7000,7000,0
|
|
20241014,173100,159234770,7000,7000,7000,7000,0
|
|
20241014,173000,159234770,7000,7000,7000,7000,0
|
|
20241014,172900,159234770,7000,7000,7000,7000,0
|
|
20241014,172800,159234770,7000,7000,7000,7000,0
|
|
20241014,172700,159234770,7000,7000,7000,7000,0
|
|
20241014,172600,159234770,7000,7000,7000,7000,0
|
|
20241014,172500,159234770,7000,7000,7000,7000,0
|
|
20241014,172400,159234770,7000,7000,7000,7000,2553
|
|
20241014,172300,159234770,7000,7000,7000,7000,0
|
|
20241014,172200,159234770,7000,7000,7000,7000,0
|
|
20241014,172100,159234770,7000,7000,7000,7000,0
|
|
20241014,172000,159234770,7000,7000,7000,7000,0
|
|
20241014,171900,159234770,7000,7000,7000,7000,0
|
|
20241014,171800,159234770,7000,7000,7000,7000,0
|
|
20241014,171700,159234770,7000,7000,7000,7000,0
|
|
20241014,171600,159234770,7000,7000,7000,7000,0
|
|
20241014,171500,159234770,7000,7000,7000,7000,0
|
|
20241014,171400,159234770,7000,7000,7000,7000,0
|
|
20241014,171300,159234770,7000,7000,7000,7000,0
|
|
20241014,171200,159234770,7000,7000,7000,7000,0
|
|
20241014,171100,159234770,7000,7000,7000,7000,0
|
|
20241014,171000,159234770,7000,7000,7000,7000,0
|
|
20241014,170900,159234770,7000,7000,7000,7000,0
|
|
20241014,170800,159234770,7000,7000,7000,7000,0
|
|
20241014,170700,159234770,7000,7000,7000,7000,0
|
|
20241014,170600,159234770,7000,7000,7000,7000,0
|
|
20241014,170500,159234770,7000,7000,7000,7000,0
|
|
20241014,170400,159234770,7000,7000,7000,7000,0
|
|
20241014,170300,159234770,7000,7000,7000,7000,0
|
|
20241014,170200,159234770,7000,7000,7000,7000,0
|
|
20241014,170100,159234770,7000,7000,7000,7000,0
|
|
20241014,170000,159234770,7000,7000,7000,7000,0
|
|
20241014,165900,159234770,7000,7000,7000,7000,0
|
|
20241014,165800,159234770,7000,7000,7000,7000,0
|
|
20241014,165700,159234770,7000,7000,7000,7000,0
|
|
20241014,165600,159234770,7000,7000,7000,7000,0
|
|
20241014,165500,159234770,7000,7000,7000,7000,0
|
|
20241014,165400,159234770,7000,7000,7000,7000,2553
|
|
20241014,165300,159234770,7000,7000,7000,7000,0
|
|
20241014,165200,159234770,7000,7000,7000,7000,0
|
|
20241014,165100,159234770,7000,7000,7000,7000,0
|
|
20241014,165000,159234770,7000,7000,7000,7000,0
|
|
20241014,164900,159234770,7000,7000,7000,7000,0
|
|
20241014,164800,159234770,7000,7000,7000,7000,0
|
|
20241014,164700,159234770,7000,7000,7000,7000,0
|
|
20241014,164600,159234770,7000,7000,7000,7000,0
|
|
20241014,164500,159234770,7000,7000,7000,7000,0
|
|
20241014,164400,159234770,7000,7000,7000,7000,0
|
|
20241014,164300,159234770,7000,7000,7000,7000,0
|
|
20241014,164200,159234770,7000,7000,7000,7000,0
|
|
20241014,164100,159234770,7000,7000,7000,7000,0
|
|
20241014,164000,159234770,7000,7000,7000,7000,0
|
|
20241014,163900,159234770,7000,7000,7000,7000,0
|
|
20241014,163800,159234770,7000,7000,7000,7000,0
|
|
20241014,163700,159234770,7000,7000,7000,7000,0
|
|
20241014,163600,159234770,7000,7000,7000,7000,0
|
|
20241014,163500,159234770,7000,7000,7000,7000,0
|
|
20241014,163400,159234770,7000,7000,7000,7000,0
|
|
20241014,163300,159234770,7000,7000,7000,7000,0
|
|
20241014,163200,159234770,7000,7000,7000,7000,0
|
|
20241014,163100,159234770,7000,7000,7000,7000,0
|
|
20241014,163000,159234770,7000,7000,7000,7000,0
|
|
20241014,162900,159234770,7000,7000,7000,7000,0
|
|
20241014,162800,159234770,7000,7000,7000,7000,0
|
|
20241014,162700,159234770,7000,7000,7000,7000,0
|
|
20241014,162600,159234770,7000,7000,7000,7000,0
|
|
20241014,162500,159234770,7000,7000,7000,7000,0
|
|
20241014,162400,159234770,7000,7000,7000,7000,2553
|
|
20241014,162300,159234770,7000,7000,7000,7000,0
|
|
20241014,162200,159234770,7000,7000,7000,7000,0
|
|
20241014,162100,159234770,7000,7000,7000,7000,0
|
|
20241014,162000,159234770,7000,7000,7000,7000,0
|
|
20241014,161900,159234770,7000,7000,7000,7000,0
|
|
20241014,161800,159234770,7000,7000,7000,7000,0
|
|
20241014,161700,159234770,7000,7000,7000,7000,0
|
|
20241014,161600,159234770,7000,7000,7000,7000,0
|
|
20241014,161500,159234770,7000,7000,7000,7000,0
|
|
20241014,161400,159234770,7000,7000,7000,7000,0
|
|
20241014,161300,159234770,7000,7000,7000,7000,0
|
|
20241014,161200,159234770,7000,7000,7000,7000,0
|
|
20241014,161100,159234770,7000,7000,7000,7000,0
|
|
20241014,161000,159234770,7000,7000,7000,7000,0
|
|
20241014,160900,159234770,7000,7000,7000,7000,0
|
|
20241014,160800,159234770,7000,7000,7000,7000,0
|
|
20241014,160700,159234770,7000,7000,7000,7000,0
|
|
20241014,160600,159234770,7000,7000,7000,7000,0
|
|
20241014,160500,159234770,7000,7000,7000,7000,0
|
|
20241014,160400,159234770,7000,7000,7000,7000,0
|
|
20241014,160300,159234770,7000,7000,7000,7000,0
|
|
20241014,160200,159234770,7000,7000,7000,7000,0
|
|
20241014,160100,159234770,7000,7000,7000,7000,0
|
|
20241014,160000,159234770,7000,7000,7000,7000,0
|
|
20241014,155900,159234770,7000,7000,7000,7000,0
|
|
20241014,155800,159234770,7000,7000,7000,7000,0
|
|
20241014,155700,159234770,7000,7000,7000,7000,0
|
|
20241014,155600,159234770,7000,7000,7000,7000,0
|
|
20241014,155500,159234770,7000,7000,7000,7000,0
|
|
20241014,155400,159234770,7000,7000,7000,7000,2553
|
|
20241014,155300,159234770,7000,7000,7000,7000,0
|
|
20241014,155200,159234770,7000,7000,7000,7000,0
|
|
20241014,155100,159234770,7000,7000,7000,7000,0
|
|
20241014,155000,159234770,7000,7000,7000,7000,0
|
|
20241014,154900,159234770,7000,7000,7000,7000,0
|
|
20241014,154800,159234770,7000,7000,7000,7000,0
|
|
20241014,154700,159234770,7000,7000,7000,7000,0
|
|
20241014,154600,159234770,7000,7000,7000,7000,0
|
|
20241014,154500,159234770,7000,7000,7000,7000,0
|
|
20241014,154400,159234770,7000,7000,7000,7000,0
|
|
20241014,154300,159234770,7000,7000,7000,7000,0
|
|
20241014,154200,159234770,7000,7000,7000,7000,0
|
|
20241014,154100,159234770,7000,7000,7000,7000,0
|
|
20241014,154000,159234770,7000,7000,7000,7000,0
|
|
20241014,153900,159234770,7000,7000,7000,7000,0
|
|
20241014,153800,159234770,7000,7000,7000,7000,0
|
|
20241014,153700,159234770,7000,7000,7000,7000,0
|
|
20241014,153600,159234770,7000,7000,7000,7000,0
|
|
20241014,153500,159234770,7000,7000,7000,7000,0
|
|
20241014,153400,159234770,7000,7000,7000,7000,0
|
|
20241014,153300,159234770,7000,7000,7000,7000,0
|
|
20241014,153200,159234770,7000,7000,7000,7000,0
|
|
20241014,153100,159234770,7000,7000,7000,7000,0
|
|
20241014,153000,159234770,7000,7000,7000,7000,2553
|
|
20241014,152900,141363770,6940,6940,6940,6940,0
|
|
20241014,152800,141363770,6940,6940,6940,6940,0
|
|
20241014,152700,141363770,6940,6940,6940,6940,0
|
|
20241014,152600,141363770,6940,6940,6940,6940,0
|
|
20241014,152500,141363770,6940,6940,6940,6940,0
|
|
20241014,152400,141363770,6940,6940,6940,6940,0
|
|
20241014,152300,141363770,6940,6940,6940,6940,0
|
|
20241014,152200,141363770,6940,6940,6940,6940,0
|
|
20241014,152100,141363770,6940,6940,6940,6940,0
|
|
20241014,152000,141363770,6940,6940,6940,6940,0
|
|
20241014,151900,141363770,6940,6940,6940,6940,433
|
|
20241014,151800,138358750,6930,6930,6930,6930,17
|
|
20241014,151700,138240940,6930,6920,6930,6920,482
|
|
20241014,151600,134901470,6920,6920,6920,6920,217
|
|
20241014,151500,133399830,6920,6920,6920,6920,0
|
|
20241014,151400,133399830,6920,6920,6920,6920,0
|
|
20241014,151300,133399830,6920,6920,6920,6920,191
|
|
20241014,151200,132078110,6920,6920,6920,6920,201
|
|
20241014,151100,130687190,6920,6920,6920,6920,0
|
|
20241014,151000,130687190,6920,6920,6920,6920,0
|
|
20241014,150900,130687190,6920,6920,6920,6920,4
|
|
20241014,150800,130659510,6920,6920,6920,6920,0
|
|
20241014,150700,130659510,6920,6920,6920,6920,5
|
|
20241014,150600,130624910,6920,6920,6920,6910,150
|
|
20241014,150500,129587010,6920,6920,6920,6920,25
|
|
20241014,150400,129414010,6920,6920,6920,6920,0
|
|
20241014,150300,129414010,6920,6920,6930,6920,17
|
|
20241014,150200,129296360,6920,6920,6920,6920,0
|
|
20241014,150100,129296360,6920,6920,6920,6920,10
|
|
20241014,150000,129227160,6920,6920,6920,6920,0
|
|
20241014,145900,129227160,6920,6920,6920,6920,0
|
|
20241014,145800,129227160,6920,6920,6920,6920,0
|
|
20241014,145700,129227160,6920,6920,6920,6920,0
|
|
20241014,145600,129227160,6920,6920,6920,6920,0
|
|
20241014,145500,129227160,6920,6920,6920,6920,0
|
|
20241014,145400,129227160,6920,6920,6920,6920,128
|
|
20241014,145300,128341400,6910,6910,6910,6910,0
|
|
20241014,145200,128341400,6910,6910,6910,6910,0
|
|
20241014,145100,128341400,6910,6910,6910,6910,0
|
|
20241014,145000,128341400,6910,6900,6910,6900,820
|
|
20241014,144900,122676490,6890,6900,6900,6890,418
|
|
20241014,144800,119796460,6910,6910,6910,6910,0
|
|
20241014,144700,119796460,6910,6910,6910,6910,0
|
|
20241014,144600,119796460,6910,6910,6910,6910,1
|
|
20241014,144500,119789550,6910,6910,6910,6910,1
|
|
20241014,144400,119782640,6900,6900,6900,6900,580
|
|
20241014,144300,115780640,6890,6890,6890,6890,100
|
|
20241014,144200,115091640,6900,6900,6900,6900,0
|
|
20241014,144100,115091640,6900,6930,6930,6900,4700
|
|
20241014,144000,82651450,6940,6940,6940,6940,0
|
|
20241014,143900,82651450,6940,6940,6940,6940,0
|
|
20241014,143800,82651450,6940,6940,6940,6940,0
|
|
20241014,143700,82651450,6940,6940,6940,6940,1
|
|
20241014,143600,82644510,6930,6940,6940,6930,14
|
|
20241014,143500,82547470,6950,6940,6950,6940,2
|
|
20241014,143400,82533580,6930,6930,6930,6930,600
|
|
20241014,143300,78375580,6930,6930,6930,6930,0
|
|
20241014,143200,78375580,6930,6930,6930,6930,0
|
|
20241014,143100,78375580,6930,6930,6930,6930,0
|
|
20241014,143000,78375580,6930,6930,6930,6930,0
|
|
20241014,142900,78375580,6930,6930,6930,6930,1
|
|
20241014,142800,78368650,6920,6940,6940,6920,226
|
|
20241014,142700,76804650,6950,6950,6950,6950,0
|
|
20241014,142600,76804650,6950,6950,6950,6950,0
|
|
20241014,142500,76804650,6950,6950,6950,6950,0
|
|
20241014,142400,76804650,6950,6950,6950,6950,0
|
|
20241014,142300,76804650,6950,6950,6950,6950,0
|
|
20241014,142200,76804650,6950,6950,6950,6950,0
|
|
20241014,142100,76804650,6950,6950,6950,6950,0
|
|
20241014,142000,76804650,6950,6940,6950,6940,4
|
|
20241014,141900,76776880,6930,6920,6930,6920,1301
|
|
20241014,141800,67763990,6910,6910,6910,6910,7
|
|
20241014,141700,67715620,6920,6920,6920,6920,0
|
|
20241014,141600,67715620,6920,6920,6920,6920,0
|
|
20241014,141500,67715620,6920,6920,6920,6920,0
|
|
20241014,141400,67715620,6920,6920,6920,6920,0
|
|
20241014,141300,67715620,6920,6920,6920,6920,1
|
|
20241014,141200,67708700,6930,6930,6930,6930,0
|
|
20241014,141100,67708700,6930,6930,6930,6930,0
|
|
20241014,141000,67708700,6930,6930,6930,6930,0
|
|
20241014,140900,67708700,6930,6930,6930,6930,0
|
|
20241014,140800,67708700,6930,6930,6930,6930,0
|
|
20241014,140700,67708700,6930,6930,6930,6930,0
|
|
20241014,140600,67708700,6930,6930,6930,6930,2
|
|
20241014,140500,67694840,6910,6920,6920,6910,42
|
|
20241014,140400,67404610,6930,6930,6930,6930,0
|
|
20241014,140300,67404610,6930,6930,6930,6930,0
|
|
20241014,140200,67404610,6930,6930,6930,6930,0
|
|
20241014,140100,67404610,6930,6930,6930,6930,12
|
|
20241014,140000,67321450,6930,6930,6930,6930,0
|
|
20241014,135900,67321450,6930,6930,6930,6930,0
|
|
20241014,135800,67321450,6930,6930,6930,6920,3
|
|
20241014,135700,67300670,6930,6930,6930,6930,0
|
|
20241014,135600,67300670,6930,6930,6930,6930,0
|
|
20241014,135500,67300670,6930,6930,6930,6930,0
|
|
20241014,135400,67300670,6930,6920,6930,6920,3
|
|
20241014,135300,67279900,6930,6930,6930,6930,0
|
|
20241014,135200,67279900,6930,6930,6930,6930,0
|
|
20241014,135100,67279900,6930,6930,6930,6930,0
|
|
20241014,135000,67279900,6930,6930,6930,6930,0
|
|
20241014,134900,67279900,6930,6930,6930,6930,0
|
|
20241014,134800,67279900,6930,6930,6930,6930,0
|
|
20241014,134700,67279900,6930,6930,6930,6930,0
|
|
20241014,134600,67279900,6930,6930,6930,6930,1
|
|
20241014,134500,67272970,6920,6920,6920,6920,0
|
|
20241014,134400,67272970,6920,6920,6920,6920,0
|
|
20241014,134300,67272970,6920,6920,6920,6920,0
|
|
20241014,134200,67272970,6920,6910,6920,6910,157
|
|
20241014,134100,66187620,6920,6920,6920,6920,0
|
|
20241014,134000,66187620,6920,6920,6920,6920,0
|
|
20241014,133900,66187620,6920,6920,6920,6920,0
|
|
20241014,133800,66187620,6920,6920,6920,6920,40
|
|
20241014,133700,65910820,6920,6920,6920,6920,0
|
|
20241014,133600,65910820,6920,6920,6920,6920,0
|
|
20241014,133500,65910820,6920,6920,6920,6920,0
|
|
20241014,133400,65910820,6920,6920,6920,6920,0
|
|
20241014,133300,65910820,6920,6920,6920,6920,0
|
|
20241014,133200,65910820,6920,6920,6920,6920,1
|
|
20241014,133100,65903900,6910,6910,6910,6910,0
|
|
20241014,133000,65903900,6910,6910,6910,6910,2
|
|
20241014,132900,65890080,6920,6920,6920,6920,0
|
|
20241014,132800,65890080,6920,6920,6920,6920,0
|
|
20241014,132700,65890080,6920,6920,6920,6920,0
|
|
20241014,132600,65890080,6920,6920,6920,6920,0
|
|
20241014,132500,65890080,6920,6920,6920,6920,0
|
|
20241014,132400,65890080,6920,6920,6920,6920,0
|
|
20241014,132300,65890080,6920,6920,6920,6920,0
|
|
20241014,132200,65890080,6920,6920,6920,6920,0
|
|
20241014,132100,65890080,6920,6920,6920,6920,0
|
|
20241014,132000,65890080,6920,6920,6920,6920,0
|
|
20241014,131900,65890080,6920,6920,6920,6920,4
|
|
20241014,131800,65862400,6920,6920,6920,6920,10
|
|
20241014,131700,65793200,6920,6920,6920,6920,0
|
|
20241014,131600,65793200,6920,6920,6920,6920,0
|
|
20241014,131500,65793200,6920,6920,6920,6920,0
|
|
20241014,131400,65793200,6920,6920,6920,6920,0
|
|
20241014,131300,65793200,6920,6920,6920,6920,0
|
|
20241014,131200,65793200,6920,6920,6920,6920,0
|
|
20241014,131100,65793200,6920,6920,6920,6920,0
|
|
20241014,131000,65793200,6920,6920,6920,6920,0
|
|
20241014,130900,65793200,6920,6920,6920,6920,0
|
|
20241014,130800,65793200,6920,6920,6920,6920,0
|
|
20241014,130700,65793200,6920,6920,6920,6920,0
|
|
20241014,130600,65793200,6920,6920,6920,6920,0
|
|
20241014,130500,65793200,6920,6920,6920,6920,0
|
|
20241014,130400,65793200,6920,6920,6920,6920,0
|
|
20241014,130300,65793200,6920,6920,6920,6920,0
|
|
20241014,130200,65793200,6920,6920,6920,6920,0
|
|
20241014,130100,65793200,6920,6920,6920,6920,0
|
|
20241014,130000,65793200,6920,6920,6920,6920,0
|
|
20241014,125900,65793200,6920,6920,6920,6920,0
|
|
20241014,125800,65793200,6920,6920,6920,6920,0
|
|
20241014,125700,65793200,6920,6920,6920,6920,0
|
|
20241014,125600,65793200,6920,6920,6920,6920,0
|
|
20241014,125500,65793200,6920,6920,6920,6920,0
|
|
20241014,125400,65793200,6920,6920,6920,6920,0
|
|
20241014,125300,65793200,6920,6920,6920,6920,0
|
|
20241014,125200,65793200,6920,6920,6920,6920,0
|
|
20241014,125100,65793200,6920,6920,6920,6920,0
|
|
20241014,125000,65793200,6920,6920,6920,6920,30
|
|
20241014,124900,65585600,6920,6920,6920,6920,0
|
|
20241014,124800,65585600,6920,6920,6920,6920,50
|
|
20241014,124700,65239600,6930,6930,6930,6930,1
|
|
20241014,124600,65232670,6930,6930,6930,6930,0
|
|
20241014,124500,65232670,6930,6930,6930,6930,0
|
|
20241014,124400,65232670,6930,6930,6930,6930,0
|
|
20241014,124300,65232670,6930,6930,6930,6930,0
|
|
20241014,124200,65232670,6930,6930,6930,6930,0
|
|
20241014,124100,65232670,6930,6930,6930,6930,0
|
|
20241014,124000,65232670,6930,6930,6930,6930,0
|
|
20241014,123900,65232670,6930,6930,6930,6930,0
|
|
20241014,123800,65232670,6930,6930,6930,6930,1
|
|
20241014,123700,65225740,6920,6920,6920,6920,0
|
|
20241014,123600,65225740,6920,6920,6920,6920,0
|
|
20241014,123500,65225740,6920,6920,6920,6920,5
|
|
20241014,123400,65191140,6920,6920,6920,6920,0
|
|
20241014,123300,65191140,6920,6920,6920,6920,0
|
|
20241014,123200,65191140,6920,6920,6920,6920,0
|
|
20241014,123100,65191140,6920,6920,6920,6920,0
|
|
20241014,123000,65191140,6920,6910,6920,6910,2
|
|
20241014,122900,65177310,6910,6910,6910,6910,1
|
|
20241014,122800,65170400,6910,6910,6910,6910,0
|
|
20241014,122700,65170400,6910,6910,6910,6910,0
|
|
20241014,122600,65170400,6910,6910,6910,6910,0
|
|
20241014,122500,65170400,6910,6910,6910,6910,0
|
|
20241014,122400,65170400,6910,6910,6910,6910,0
|
|
20241014,122300,65170400,6910,6910,6910,6910,0
|
|
20241014,122200,65170400,6910,6910,6910,6910,0
|
|
20241014,122100,65170400,6910,6910,6910,6910,1
|
|
20241014,122000,65163490,6900,6900,6900,6900,0
|
|
20241014,121900,65163490,6900,6900,6900,6900,0
|
|
20241014,121800,65163490,6900,6900,6900,6900,0
|
|
20241014,121700,65163490,6900,6910,6910,6900,681
|
|
20241014,121600,60463490,6910,6910,6910,6910,391
|
|
20241014,121500,57761680,6910,6910,6910,6910,0
|
|
20241014,121400,57761680,6910,6910,6910,6910,0
|
|
20241014,121300,57761680,6910,6910,6910,6910,0
|
|
20241014,121200,57761680,6910,6910,6910,6910,1
|
|
20241014,121100,57754770,6890,6890,6890,6890,0
|
|
20241014,121000,57754770,6890,6890,6890,6890,0
|
|
20241014,120900,57754770,6890,6890,6890,6890,0
|
|
20241014,120800,57754770,6890,6890,6890,6890,31
|
|
20241014,120700,57541180,6890,6890,6890,6890,0
|
|
20241014,120600,57541180,6890,6890,6890,6890,0
|
|
20241014,120500,57541180,6890,6890,6890,6890,0
|
|
20241014,120400,57541180,6890,6890,6890,6890,0
|
|
20241014,120300,57541180,6890,6890,6890,6890,0
|
|
20241014,120200,57541180,6890,6890,6890,6890,0
|
|
20241014,120100,57541180,6890,6890,6890,6890,14
|
|
20241014,120000,57444720,6890,6890,6890,6890,0
|
|
20241014,115900,57444720,6890,6880,6890,6880,2
|
|
20241014,115800,57430950,6890,6890,6890,6890,0
|
|
20241014,115700,57430950,6890,6890,6890,6890,1
|
|
20241014,115600,57424060,6880,6890,6890,6880,15
|
|
20241014,115500,57320720,6890,6880,6890,6880,2
|
|
20241014,115400,57306950,6880,6880,6880,6880,1
|
|
20241014,115300,57300070,6890,6890,6890,6890,14
|
|
20241014,115200,57203610,6880,6880,6880,6880,1
|
|
20241014,115100,57196730,6880,6880,6880,6880,0
|
|
20241014,115000,57196730,6880,6880,6880,6880,1
|
|
20241014,114900,57189850,6890,6890,6890,6890,2
|
|
20241014,114800,57176070,6870,6870,6870,6870,1
|
|
20241014,114700,57169200,6890,6890,6890,6890,0
|
|
20241014,114600,57169200,6890,6870,6890,6870,2
|
|
20241014,114500,57155440,6890,6890,6890,6890,0
|
|
20241014,114400,57155440,6890,6870,6890,6870,2
|
|
20241014,114300,57141680,6890,6890,6890,6890,2
|
|
20241014,114200,57127900,6870,6870,6870,6870,1
|
|
20241014,114100,57121030,6870,6880,6880,6870,1000
|
|
20241014,114000,50248020,6880,6880,6880,6880,0
|
|
20241014,113900,50248020,6880,6880,6880,6880,45
|
|
20241014,113800,49938420,6890,6890,6890,6890,0
|
|
20241014,113700,49938420,6890,6880,6890,6880,2
|
|
20241014,113600,49924650,6890,6890,6890,6890,0
|
|
20241014,113500,49924650,6890,6880,6890,6880,2
|
|
20241014,113400,49910880,6880,6880,6880,6880,0
|
|
20241014,113300,49910880,6880,6880,6880,6880,1
|
|
20241014,113200,49904000,6880,6880,6880,6880,0
|
|
20241014,113100,49904000,6880,6880,6880,6880,1
|
|
20241014,113000,49897120,6880,6880,6880,6880,0
|
|
20241014,112900,49897120,6880,6880,6880,6880,1
|
|
20241014,112800,49890240,6880,6880,6880,6880,0
|
|
20241014,112700,49890240,6880,6880,6880,6880,1
|
|
20241014,112600,49883360,6880,6880,6880,6880,0
|
|
20241014,112500,49883360,6880,6890,6890,6880,123
|
|
20241014,112400,49035900,6890,6890,6890,6890,0
|
|
20241014,112300,49035900,6890,6910,6910,6890,85
|
|
20241014,112200,48449310,6900,6900,6900,6900,0
|
|
20241014,112100,48449310,6900,6900,6900,6900,0
|
|
20241014,112000,48449310,6900,6900,6900,6900,1
|
|
20241014,111900,48442410,6900,6900,6900,6900,0
|
|
20241014,111800,48442410,6900,6900,6900,6900,1
|
|
20241014,111700,48435510,6900,6900,6900,6900,0
|
|
20241014,111600,48435510,6900,6900,6900,6900,1
|
|
20241014,111500,48428610,6900,6900,6900,6900,0
|
|
20241014,111400,48428610,6900,6900,6900,6900,1
|
|
20241014,111300,48421710,6920,6920,6920,6920,0
|
|
20241014,111200,48421710,6920,6900,6920,6900,2
|
|
20241014,111100,48407890,6920,6920,6920,6920,2
|
|
20241014,111000,48394050,6920,6910,6920,6910,2
|
|
20241014,110900,48380220,6920,6920,6920,6920,0
|
|
20241014,110800,48380220,6920,6920,6920,6910,3
|
|
20241014,110700,48359470,6920,6920,6920,6920,0
|
|
20241014,110600,48359470,6920,6900,6920,6900,2
|
|
20241014,110500,48345650,6920,6920,6920,6920,0
|
|
20241014,110400,48345650,6920,6900,6920,6900,2
|
|
20241014,110300,48331830,6920,6920,6920,6920,0
|
|
20241014,110200,48331830,6920,6920,6920,6920,1
|
|
20241014,110100,48324910,6910,6910,6910,6910,1
|
|
20241014,110000,48318000,6920,6920,6920,6920,0
|
|
20241014,105900,48318000,6920,6910,6920,6910,2
|
|
20241014,105800,48304170,6920,6920,6920,6920,0
|
|
20241014,105700,48304170,6920,6920,6920,6900,10
|
|
20241014,105600,48234990,6920,6920,6920,6920,0
|
|
20241014,105500,48234990,6920,6900,6920,6900,4
|
|
20241014,105400,48207350,6920,6920,6920,6920,0
|
|
20241014,105300,48207350,6920,6900,6920,6900,2
|
|
20241014,105200,48193530,6920,6920,6920,6920,0
|
|
20241014,105100,48193530,6920,6900,6920,6900,2
|
|
20241014,105000,48179710,6920,6920,6920,6920,0
|
|
20241014,104900,48179710,6920,6900,6920,6900,2
|
|
20241014,104800,48165890,6920,6920,6920,6920,0
|
|
20241014,104700,48165890,6920,6900,6920,6900,2
|
|
20241014,104600,48152070,6920,6920,6920,6920,0
|
|
20241014,104500,48152070,6920,6900,6920,6900,2
|
|
20241014,104400,48138250,6920,6920,6920,6920,0
|
|
20241014,104300,48138250,6920,6920,6920,6920,1
|
|
20241014,104200,48131330,6900,6920,6920,6900,2
|
|
20241014,104100,48117510,6900,6900,6900,6900,0
|
|
20241014,104000,48117510,6900,6920,6920,6900,2
|
|
20241014,103900,48103690,6900,6900,6900,6900,1
|
|
20241014,103800,48096790,6880,6880,6880,6880,1
|
|
20241014,103700,48089910,6890,6890,6890,6890,236
|
|
20241014,103600,46463870,6920,6910,6920,6890,6
|
|
20241014,103500,46422420,6910,6870,6910,6870,1210
|
|
20241014,103400,38095180,6870,6880,6880,6860,410
|
|
20241014,103300,35277710,6880,6880,6880,6880,5
|
|
20241014,103200,35243310,6880,6880,6880,6880,1
|
|
20241014,103100,35236430,6900,6900,6900,6900,0
|
|
20241014,103000,35236430,6900,6900,6900,6880,1361
|
|
20241014,102900,25853880,6900,6900,6900,6900,0
|
|
20241014,102800,25853880,6900,6900,6900,6900,80
|
|
20241014,102700,25301880,6910,6910,6910,6910,1
|
|
20241014,102600,25294970,6910,6910,6910,6910,1
|
|
20241014,102500,25288060,6930,6930,6930,6930,0
|
|
20241014,102400,25288060,6930,6920,6930,6910,1731
|
|
20241014,102300,13320840,6920,6920,6920,6920,1
|
|
20241014,102200,13313920,6940,6940,6940,6940,1
|
|
20241014,102100,13306980,6920,6920,6920,6920,1
|
|
20241014,102000,13300060,6940,6940,6940,6940,1
|
|
20241014,101900,13293120,6920,6930,6930,6920,2
|
|
20241014,101800,13279270,6940,6940,6940,6930,5
|
|
20241014,101700,13244590,6920,6920,6920,6920,1
|
|
20241014,101600,13237670,6940,6940,6940,6930,136
|
|
20241014,101500,12295170,6940,6930,6940,6930,2
|
|
20241014,101400,12281300,6940,6940,6940,6940,0
|
|
20241014,101300,12281300,6940,6930,6940,6930,2
|
|
20241014,101200,12267430,6940,6940,6940,6940,0
|
|
20241014,101100,12267430,6940,6940,6940,6930,3
|
|
20241014,101000,12246620,6930,6930,6930,6930,13
|
|
20241014,100900,12156530,6930,6920,6930,6920,82
|
|
20241014,100800,11588280,6930,6930,6930,6930,0
|
|
20241014,100700,11588280,6930,6920,6930,6920,2
|
|
20241014,100600,11574430,6930,6930,6930,6930,0
|
|
20241014,100500,11574430,6930,6930,6930,6930,0
|
|
20241014,100400,11574430,6930,6930,6930,6920,3
|
|
20241014,100300,11553650,6920,6920,6920,6920,0
|
|
20241014,100200,11553650,6920,6920,6920,6920,1
|
|
20241014,100100,11546730,6920,6920,6920,6920,6
|
|
20241014,100000,11505210,6920,6920,6920,6920,1
|
|
20241014,095900,11498290,6930,6930,6930,6930,257
|
|
20241014,095800,9717280,6940,6940,6940,6940,34
|
|
20241014,095700,9481320,6950,6950,6950,6950,0
|
|
20241014,095600,9481320,6950,6950,6950,6950,0
|
|
20241014,095500,9481320,6950,6950,6950,6950,0
|
|
20241014,095400,9481320,6950,6950,6950,6950,0
|
|
20241014,095300,9481320,6950,6950,6950,6950,0
|
|
20241014,095200,9481320,6950,6950,6950,6950,0
|
|
20241014,095100,9481320,6950,6950,6950,6950,0
|
|
20241014,095000,9481320,6950,6950,6950,6950,1
|
|
20241014,094900,9474370,6950,6950,6950,6950,0
|
|
20241014,094800,9474370,6950,6950,6950,6950,0
|
|
20241014,094700,9474370,6950,6950,6950,6950,0
|
|
20241014,094600,9474370,6950,6950,6950,6950,0
|
|
20241014,094500,9474370,6950,6950,6950,6950,0
|
|
20241014,094400,9474370,6950,6950,6950,6950,0
|
|
20241014,094300,9474370,6950,6950,6950,6950,0
|
|
20241014,094200,9474370,6950,6950,6950,6950,0
|
|
20241014,094100,9474370,6950,6950,6950,6950,2
|
|
20241014,094000,9460470,6950,6950,6950,6950,3
|
|
20241014,093900,9439620,6950,6950,6950,6950,0
|
|
20241014,093800,9439620,6950,6950,6950,6950,0
|
|
20241014,093700,9439620,6950,6950,6950,6950,0
|
|
20241014,093600,9439620,6950,6950,6950,6950,1
|
|
20241014,093500,9432670,6950,6950,6950,6950,30
|
|
20241014,093400,9224170,6950,6950,6950,6950,0
|
|
20241014,093300,9224170,6950,6950,6950,6950,10
|
|
20241014,093200,9154670,6950,6950,6950,6950,0
|
|
20241014,093100,9154670,6950,6950,6950,6950,7
|
|
20241014,093000,9106020,6940,6940,6940,6940,2
|
|
20241014,092900,9092140,6960,6960,6960,6960,0
|
|
20241014,092800,9092140,6960,6960,6960,6960,0
|
|
20241014,092700,9092140,6960,6960,6960,6960,0
|
|
20241014,092600,9092140,6960,6960,6960,6960,5
|
|
20241014,092500,9057340,7010,7010,7010,7010,0
|
|
20241014,092400,9057340,7010,7010,7010,7010,0
|
|
20241014,092300,9057340,7010,7010,7010,7010,0
|
|
20241014,092200,9057340,7010,7010,7010,7010,0
|
|
20241014,092100,9057340,7010,7010,7010,7010,0
|
|
20241014,092000,9057340,7010,6930,7010,6930,578
|
|
20241014,091900,5051660,6930,6930,6930,6930,39
|
|
20241014,091800,4781390,6940,6940,6940,6940,0
|
|
20241014,091700,4781390,6940,6940,6940,6940,0
|
|
20241014,091600,4781390,6940,6940,6940,6940,0
|
|
20241014,091500,4781390,6940,6990,7000,6940,587
|
|
20241014,091400,695800,7000,7000,7000,7000,0
|
|
20241014,091300,695800,7000,7000,7000,7000,0
|
|
20241014,091200,695800,7000,7000,7000,7000,0
|
|
20241014,091100,695800,7000,6960,7000,6960,74
|
|
20241014,091000,180720,7000,7000,7000,7000,3
|
|
20241014,090900,159720,7040,7040,7040,7040,0
|
|
20241014,090800,159720,7040,7040,7040,7040,0
|
|
20241014,090700,159720,7040,7040,7040,7040,0
|
|
20241014,090600,159720,7040,7040,7040,7040,0
|
|
20241014,090500,159720,7040,7040,7040,7040,0
|
|
20241014,090400,159720,7040,7040,7040,7040,0
|
|
20241014,090300,159720,7040,7040,7040,7040,0
|
|
20241014,090200,159720,7040,7040,7040,7040,0
|
|
20241014,090100,159720,7040,7040,7040,7040,0
|
|
20241014,090000,159720,7040,6910,7040,6910,13
|