686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,202300,153810960,7110,7110,7110,7110,1291
|
|
20241017,202200,153810960,7110,7110,7110,7110,0
|
|
20241017,202100,153810960,7110,7110,7110,7110,0
|
|
20241017,202000,153810960,7110,7110,7110,7110,0
|
|
20241017,201900,153810960,7110,7110,7110,7110,0
|
|
20241017,201800,153810960,7110,7110,7110,7110,0
|
|
20241017,201700,153810960,7110,7110,7110,7110,0
|
|
20241017,201600,153810960,7110,7110,7110,7110,0
|
|
20241017,201500,153810960,7110,7110,7110,7110,0
|
|
20241017,201400,153810960,7110,7110,7110,7110,0
|
|
20241017,201300,153810960,7110,7110,7110,7110,0
|
|
20241017,201200,153810960,7110,7110,7110,7110,0
|
|
20241017,201100,153810960,7110,7110,7110,7110,0
|
|
20241017,201000,153810960,7110,7110,7110,7110,0
|
|
20241017,200900,153810960,7110,7110,7110,7110,0
|
|
20241017,200800,153810960,7110,7110,7110,7110,0
|
|
20241017,200700,153810960,7110,7110,7110,7110,0
|
|
20241017,200600,153810960,7110,7110,7110,7110,0
|
|
20241017,200500,153810960,7110,7110,7110,7110,0
|
|
20241017,200400,153810960,7110,7110,7110,7110,0
|
|
20241017,200300,153810960,7110,7110,7110,7110,0
|
|
20241017,200200,153810960,7110,7110,7110,7110,0
|
|
20241017,200100,153810960,7110,7110,7110,7110,0
|
|
20241017,200000,153810960,7110,7110,7110,7110,0
|
|
20241017,195900,153810960,7110,7110,7110,7110,0
|
|
20241017,195800,153810960,7110,7110,7110,7110,0
|
|
20241017,195700,153810960,7110,7110,7110,7110,0
|
|
20241017,195600,153810960,7110,7110,7110,7110,0
|
|
20241017,195500,153810960,7110,7110,7110,7110,0
|
|
20241017,195400,153810960,7110,7110,7110,7110,0
|
|
20241017,195300,153810960,7110,7110,7110,7110,1291
|
|
20241017,195200,153810960,7110,7110,7110,7110,0
|
|
20241017,195100,153810960,7110,7110,7110,7110,0
|
|
20241017,195000,153810960,7110,7110,7110,7110,0
|
|
20241017,194900,153810960,7110,7110,7110,7110,0
|
|
20241017,194800,153810960,7110,7110,7110,7110,0
|
|
20241017,194700,153810960,7110,7110,7110,7110,0
|
|
20241017,194600,153810960,7110,7110,7110,7110,0
|
|
20241017,194500,153810960,7110,7110,7110,7110,0
|
|
20241017,194400,153810960,7110,7110,7110,7110,0
|
|
20241017,194300,153810960,7110,7110,7110,7110,0
|
|
20241017,194200,153810960,7110,7110,7110,7110,0
|
|
20241017,194100,153810960,7110,7110,7110,7110,0
|
|
20241017,194000,153810960,7110,7110,7110,7110,0
|
|
20241017,193900,153810960,7110,7110,7110,7110,0
|
|
20241017,193800,153810960,7110,7110,7110,7110,0
|
|
20241017,193700,153810960,7110,7110,7110,7110,0
|
|
20241017,193600,153810960,7110,7110,7110,7110,0
|
|
20241017,193500,153810960,7110,7110,7110,7110,0
|
|
20241017,193400,153810960,7110,7110,7110,7110,0
|
|
20241017,193300,153810960,7110,7110,7110,7110,0
|
|
20241017,193200,153810960,7110,7110,7110,7110,0
|
|
20241017,193100,153810960,7110,7110,7110,7110,0
|
|
20241017,193000,153810960,7110,7110,7110,7110,0
|
|
20241017,192900,153810960,7110,7110,7110,7110,0
|
|
20241017,192800,153810960,7110,7110,7110,7110,0
|
|
20241017,192700,153810960,7110,7110,7110,7110,0
|
|
20241017,192600,153810960,7110,7110,7110,7110,0
|
|
20241017,192500,153810960,7110,7110,7110,7110,0
|
|
20241017,192400,153810960,7110,7110,7110,7110,0
|
|
20241017,192300,153810960,7110,7110,7110,7110,1291
|
|
20241017,192200,153810960,7110,7110,7110,7110,0
|
|
20241017,192100,153810960,7110,7110,7110,7110,0
|
|
20241017,192000,153810960,7110,7110,7110,7110,0
|
|
20241017,191900,153810960,7110,7110,7110,7110,0
|
|
20241017,191800,153810960,7110,7110,7110,7110,0
|
|
20241017,191700,153810960,7110,7110,7110,7110,0
|
|
20241017,191600,153810960,7110,7110,7110,7110,0
|
|
20241017,191500,153810960,7110,7110,7110,7110,0
|
|
20241017,191400,153810960,7110,7110,7110,7110,0
|
|
20241017,191300,153810960,7110,7110,7110,7110,0
|
|
20241017,191200,153810960,7110,7110,7110,7110,0
|
|
20241017,191100,153810960,7110,7110,7110,7110,0
|
|
20241017,191000,153810960,7110,7110,7110,7110,0
|
|
20241017,190900,153810960,7110,7110,7110,7110,0
|
|
20241017,190800,153810960,7110,7110,7110,7110,0
|
|
20241017,190700,153810960,7110,7110,7110,7110,0
|
|
20241017,190600,153810960,7110,7110,7110,7110,0
|
|
20241017,190500,153810960,7110,7110,7110,7110,0
|
|
20241017,190400,153810960,7110,7110,7110,7110,0
|
|
20241017,190300,153810960,7110,7110,7110,7110,0
|
|
20241017,190200,153810960,7110,7110,7110,7110,0
|
|
20241017,190100,153810960,7110,7110,7110,7110,0
|
|
20241017,190000,153810960,7110,7110,7110,7110,0
|
|
20241017,185900,153810960,7110,7110,7110,7110,0
|
|
20241017,185800,153810960,7110,7110,7110,7110,0
|
|
20241017,185700,153810960,7110,7110,7110,7110,0
|
|
20241017,185600,153810960,7110,7110,7110,7110,0
|
|
20241017,185500,153810960,7110,7110,7110,7110,0
|
|
20241017,185400,153810960,7110,7110,7110,7110,0
|
|
20241017,185300,153810960,7110,7110,7110,7110,1291
|
|
20241017,185200,153810960,7110,7110,7110,7110,0
|
|
20241017,185100,153810960,7110,7110,7110,7110,0
|
|
20241017,185000,153810960,7110,7110,7110,7110,0
|
|
20241017,184900,153810960,7110,7110,7110,7110,0
|
|
20241017,184800,153810960,7110,7110,7110,7110,0
|
|
20241017,184700,153810960,7110,7110,7110,7110,0
|
|
20241017,184600,153810960,7110,7110,7110,7110,0
|
|
20241017,184500,153810960,7110,7110,7110,7110,0
|
|
20241017,184400,153810960,7110,7110,7110,7110,0
|
|
20241017,184300,153810960,7110,7110,7110,7110,0
|
|
20241017,184200,153810960,7110,7110,7110,7110,0
|
|
20241017,184100,153810960,7110,7110,7110,7110,0
|
|
20241017,184000,153810960,7110,7110,7110,7110,0
|
|
20241017,183900,153810960,7110,7110,7110,7110,0
|
|
20241017,183800,153810960,7110,7110,7110,7110,0
|
|
20241017,183700,153810960,7110,7110,7110,7110,0
|
|
20241017,183600,153810960,7110,7110,7110,7110,0
|
|
20241017,183500,153810960,7110,7110,7110,7110,0
|
|
20241017,183400,153810960,7110,7110,7110,7110,0
|
|
20241017,183300,153810960,7110,7110,7110,7110,0
|
|
20241017,183200,153810960,7110,7110,7110,7110,0
|
|
20241017,183100,153810960,7110,7110,7110,7110,0
|
|
20241017,183000,153810960,7110,7110,7110,7110,0
|
|
20241017,182900,153810960,7110,7110,7110,7110,0
|
|
20241017,182800,153810960,7110,7110,7110,7110,0
|
|
20241017,182700,153810960,7110,7110,7110,7110,0
|
|
20241017,182600,153810960,7110,7110,7110,7110,0
|
|
20241017,182500,153810960,7110,7110,7110,7110,0
|
|
20241017,182400,153810960,7110,7110,7110,7110,0
|
|
20241017,182300,153810960,7110,7110,7110,7110,1291
|
|
20241017,182200,153810960,7110,7110,7110,7110,0
|
|
20241017,182100,153810960,7110,7110,7110,7110,0
|
|
20241017,182000,153810960,7110,7110,7110,7110,0
|
|
20241017,181900,153810960,7110,7110,7110,7110,0
|
|
20241017,181800,153810960,7110,7110,7110,7110,0
|
|
20241017,181700,153810960,7110,7110,7110,7110,0
|
|
20241017,181600,153810960,7110,7110,7110,7110,0
|
|
20241017,181500,153810960,7110,7110,7110,7110,0
|
|
20241017,181400,153810960,7110,7110,7110,7110,0
|
|
20241017,181300,153810960,7110,7110,7110,7110,0
|
|
20241017,181200,153810960,7110,7110,7110,7110,0
|
|
20241017,181100,153810960,7110,7110,7110,7110,0
|
|
20241017,181000,153810960,7110,7110,7110,7110,0
|
|
20241017,180900,153810960,7110,7110,7110,7110,0
|
|
20241017,180800,153810960,7110,7110,7110,7110,0
|
|
20241017,180700,153810960,7110,7110,7110,7110,0
|
|
20241017,180600,153810960,7110,7110,7110,7110,0
|
|
20241017,180500,153810960,7110,7110,7110,7110,0
|
|
20241017,180400,153810960,7110,7110,7110,7110,0
|
|
20241017,180300,153810960,7110,7110,7110,7110,0
|
|
20241017,180200,153810960,7110,7110,7110,7110,0
|
|
20241017,180100,153810960,7110,7110,7110,7110,0
|
|
20241017,180000,153810960,7110,7110,7110,7110,0
|
|
20241017,175900,153810960,7110,7110,7110,7110,0
|
|
20241017,175800,153810960,7110,7110,7110,7110,0
|
|
20241017,175700,153810960,7110,7110,7110,7110,0
|
|
20241017,175600,153810960,7110,7110,7110,7110,0
|
|
20241017,175500,153810960,7110,7110,7110,7110,0
|
|
20241017,175400,153810960,7110,7110,7110,7110,0
|
|
20241017,175300,153810960,7110,7110,7110,7110,1291
|
|
20241017,175200,153810960,7110,7110,7110,7110,0
|
|
20241017,175100,153810960,7110,7110,7110,7110,0
|
|
20241017,175000,153810960,7110,7110,7110,7110,0
|
|
20241017,174900,153810960,7110,7110,7110,7110,0
|
|
20241017,174800,153810960,7110,7110,7110,7110,0
|
|
20241017,174700,153810960,7110,7110,7110,7110,0
|
|
20241017,174600,153810960,7110,7110,7110,7110,0
|
|
20241017,174500,153810960,7110,7110,7110,7110,0
|
|
20241017,174400,153810960,7110,7110,7110,7110,0
|
|
20241017,174300,153810960,7110,7110,7110,7110,0
|
|
20241017,174200,153810960,7110,7110,7110,7110,0
|
|
20241017,174100,153810960,7110,7110,7110,7110,0
|
|
20241017,174000,153810960,7110,7110,7110,7110,0
|
|
20241017,173900,153810960,7110,7110,7110,7110,0
|
|
20241017,173800,153810960,7110,7110,7110,7110,0
|
|
20241017,173700,153810960,7110,7110,7110,7110,0
|
|
20241017,173600,153810960,7110,7110,7110,7110,0
|
|
20241017,173500,153810960,7110,7110,7110,7110,0
|
|
20241017,173400,153810960,7110,7110,7110,7110,0
|
|
20241017,173300,153810960,7110,7110,7110,7110,0
|
|
20241017,173200,153810960,7110,7110,7110,7110,0
|
|
20241017,173100,153810960,7110,7110,7110,7110,0
|
|
20241017,173000,153810960,7110,7110,7110,7110,0
|
|
20241017,172900,153810960,7110,7110,7110,7110,0
|
|
20241017,172800,153810960,7110,7110,7110,7110,0
|
|
20241017,172700,153810960,7110,7110,7110,7110,0
|
|
20241017,172600,153810960,7110,7110,7110,7110,0
|
|
20241017,172500,153810960,7110,7110,7110,7110,0
|
|
20241017,172400,153810960,7110,7110,7110,7110,0
|
|
20241017,172300,153810960,7110,7110,7110,7110,1291
|
|
20241017,172200,153810960,7110,7110,7110,7110,0
|
|
20241017,172100,153810960,7110,7110,7110,7110,0
|
|
20241017,172000,153810960,7110,7110,7110,7110,0
|
|
20241017,171900,153810960,7110,7110,7110,7110,0
|
|
20241017,171800,153810960,7110,7110,7110,7110,0
|
|
20241017,171700,153810960,7110,7110,7110,7110,0
|
|
20241017,171600,153810960,7110,7110,7110,7110,0
|
|
20241017,171500,153810960,7110,7110,7110,7110,0
|
|
20241017,171400,153810960,7110,7110,7110,7110,0
|
|
20241017,171300,153810960,7110,7110,7110,7110,0
|
|
20241017,171200,153810960,7110,7110,7110,7110,0
|
|
20241017,171100,153810960,7110,7110,7110,7110,0
|
|
20241017,171000,153810960,7110,7110,7110,7110,0
|
|
20241017,170900,153810960,7110,7110,7110,7110,0
|
|
20241017,170800,153810960,7110,7110,7110,7110,0
|
|
20241017,170700,153810960,7110,7110,7110,7110,0
|
|
20241017,170600,153810960,7110,7110,7110,7110,0
|
|
20241017,170500,153810960,7110,7110,7110,7110,0
|
|
20241017,170400,153810960,7110,7110,7110,7110,0
|
|
20241017,170300,153810960,7110,7110,7110,7110,0
|
|
20241017,170200,153810960,7110,7110,7110,7110,0
|
|
20241017,170100,153810960,7110,7110,7110,7110,0
|
|
20241017,170000,153810960,7110,7110,7110,7110,0
|
|
20241017,165900,153810960,7110,7110,7110,7110,0
|
|
20241017,165800,153810960,7110,7110,7110,7110,0
|
|
20241017,165700,153810960,7110,7110,7110,7110,0
|
|
20241017,165600,153810960,7110,7110,7110,7110,0
|
|
20241017,165500,153810960,7110,7110,7110,7110,0
|
|
20241017,165400,153810960,7110,7110,7110,7110,0
|
|
20241017,165300,153810960,7110,7110,7110,7110,1291
|
|
20241017,165200,153810960,7110,7110,7110,7110,0
|
|
20241017,165100,153810960,7110,7110,7110,7110,0
|
|
20241017,165000,153810960,7110,7110,7110,7110,0
|
|
20241017,164900,153810960,7110,7110,7110,7110,0
|
|
20241017,164800,153810960,7110,7110,7110,7110,0
|
|
20241017,164700,153810960,7110,7110,7110,7110,0
|
|
20241017,164600,153810960,7110,7110,7110,7110,0
|
|
20241017,164500,153810960,7110,7110,7110,7110,0
|
|
20241017,164400,153810960,7110,7110,7110,7110,0
|
|
20241017,164300,153810960,7110,7110,7110,7110,0
|
|
20241017,164200,153810960,7110,7110,7110,7110,0
|
|
20241017,164100,153810960,7110,7110,7110,7110,0
|
|
20241017,164000,153810960,7110,7110,7110,7110,0
|
|
20241017,163900,153810960,7110,7110,7110,7110,0
|
|
20241017,163800,153810960,7110,7110,7110,7110,0
|
|
20241017,163700,153810960,7110,7110,7110,7110,0
|
|
20241017,163600,153810960,7110,7110,7110,7110,0
|
|
20241017,163500,153810960,7110,7110,7110,7110,0
|
|
20241017,163400,153810960,7110,7110,7110,7110,0
|
|
20241017,163300,153810960,7110,7110,7110,7110,0
|
|
20241017,163200,153810960,7110,7110,7110,7110,0
|
|
20241017,163100,153810960,7110,7110,7110,7110,0
|
|
20241017,163000,153810960,7110,7110,7110,7110,0
|
|
20241017,162900,153810960,7110,7110,7110,7110,0
|
|
20241017,162800,153810960,7110,7110,7110,7110,0
|
|
20241017,162700,153810960,7110,7110,7110,7110,0
|
|
20241017,162600,153810960,7110,7110,7110,7110,0
|
|
20241017,162500,153810960,7110,7110,7110,7110,0
|
|
20241017,162400,153810960,7110,7110,7110,7110,0
|
|
20241017,162300,153810960,7110,7110,7110,7110,1291
|
|
20241017,162200,153810960,7110,7110,7110,7110,0
|
|
20241017,162100,153810960,7110,7110,7110,7110,0
|
|
20241017,162000,153810960,7110,7110,7110,7110,0
|
|
20241017,161900,153810960,7110,7110,7110,7110,0
|
|
20241017,161800,153810960,7110,7110,7110,7110,0
|
|
20241017,161700,153810960,7110,7110,7110,7110,0
|
|
20241017,161600,153810960,7110,7110,7110,7110,0
|
|
20241017,161500,153810960,7110,7110,7110,7110,0
|
|
20241017,161400,153810960,7110,7110,7110,7110,0
|
|
20241017,161300,153810960,7110,7110,7110,7110,0
|
|
20241017,161200,153810960,7110,7110,7110,7110,0
|
|
20241017,161100,153810960,7110,7110,7110,7110,0
|
|
20241017,161000,153810960,7110,7110,7110,7110,0
|
|
20241017,160900,153810960,7110,7110,7110,7110,0
|
|
20241017,160800,153810960,7110,7110,7110,7110,0
|
|
20241017,160700,153810960,7110,7110,7110,7110,0
|
|
20241017,160600,153810960,7110,7110,7110,7110,0
|
|
20241017,160500,153810960,7110,7110,7110,7110,0
|
|
20241017,160400,153810960,7110,7110,7110,7110,0
|
|
20241017,160300,153810960,7110,7110,7110,7110,0
|
|
20241017,160200,153810960,7110,7110,7110,7110,0
|
|
20241017,160100,153810960,7110,7110,7110,7110,0
|
|
20241017,160000,153810960,7110,7110,7110,7110,0
|
|
20241017,155900,153810960,7110,7110,7110,7110,0
|
|
20241017,155800,153810960,7110,7110,7110,7110,0
|
|
20241017,155700,153810960,7110,7110,7110,7110,0
|
|
20241017,155600,153810960,7110,7110,7110,7110,0
|
|
20241017,155500,153810960,7110,7110,7110,7110,0
|
|
20241017,155400,153810960,7110,7110,7110,7110,0
|
|
20241017,155300,153810960,7110,7110,7110,7110,1291
|
|
20241017,155200,153810960,7110,7110,7110,7110,0
|
|
20241017,155100,153810960,7110,7110,7110,7110,0
|
|
20241017,155000,153810960,7110,7110,7110,7110,0
|
|
20241017,154900,153810960,7110,7110,7110,7110,0
|
|
20241017,154800,153810960,7110,7110,7110,7110,0
|
|
20241017,154700,153810960,7110,7110,7110,7110,0
|
|
20241017,154600,153810960,7110,7110,7110,7110,0
|
|
20241017,154500,153810960,7110,7110,7110,7110,0
|
|
20241017,154400,153810960,7110,7110,7110,7110,0
|
|
20241017,154300,153810960,7110,7110,7110,7110,0
|
|
20241017,154200,153810960,7110,7110,7110,7110,0
|
|
20241017,154100,153810960,7110,7110,7110,7110,0
|
|
20241017,154000,153810960,7110,7110,7110,7110,0
|
|
20241017,153900,153810960,7110,7110,7110,7110,0
|
|
20241017,153800,153810960,7110,7110,7110,7110,0
|
|
20241017,153700,153810960,7110,7110,7110,7110,0
|
|
20241017,153600,153810960,7110,7110,7110,7110,0
|
|
20241017,153500,153810960,7110,7110,7110,7110,0
|
|
20241017,153400,153810960,7110,7110,7110,7110,0
|
|
20241017,153300,153810960,7110,7110,7110,7110,0
|
|
20241017,153200,153810960,7110,7110,7110,7110,0
|
|
20241017,153100,153810960,7110,7110,7110,7110,0
|
|
20241017,153000,153810960,7110,7110,7110,7110,1291
|
|
20241017,152900,144631950,7110,7110,7110,7110,0
|
|
20241017,152800,144631950,7110,7110,7110,7110,0
|
|
20241017,152700,144631950,7110,7110,7110,7110,0
|
|
20241017,152600,144631950,7110,7110,7110,7110,0
|
|
20241017,152500,144631950,7110,7110,7110,7110,0
|
|
20241017,152400,144631950,7110,7110,7110,7110,0
|
|
20241017,152300,144631950,7110,7110,7110,7110,0
|
|
20241017,152200,144631950,7110,7110,7110,7110,0
|
|
20241017,152100,144631950,7110,7110,7110,7110,0
|
|
20241017,152000,144631950,7110,7110,7110,7110,0
|
|
20241017,151900,144631950,7110,7060,7110,7040,953
|
|
20241017,151800,137895790,7070,7070,7070,7070,0
|
|
20241017,151700,137895790,7070,7070,7070,7070,0
|
|
20241017,151600,137895790,7070,7060,7070,7060,21
|
|
20241017,151500,137747520,7050,7050,7050,7050,0
|
|
20241017,151400,137747520,7050,7050,7050,7050,100
|
|
20241017,151300,137042520,7070,7030,7070,7030,424
|
|
20241017,151200,134056460,7030,7040,7040,7030,457
|
|
20241017,151100,130839830,7050,7060,7070,7050,231
|
|
20241017,151000,129209270,7050,7040,7050,7040,232
|
|
20241017,150900,127574990,7040,7040,7040,7040,9
|
|
20241017,150800,127511630,7040,7040,7040,7040,12
|
|
20241017,150700,127427150,7030,7040,7040,7030,112
|
|
20241017,150600,126638790,7050,7050,7050,7050,0
|
|
20241017,150500,126638790,7050,7040,7050,7040,58
|
|
20241017,150400,126230320,7040,7040,7050,7040,201
|
|
20241017,150300,124814480,7030,7030,7030,7030,0
|
|
20241017,150200,124814480,7030,7030,7030,7030,601
|
|
20241017,150100,120589450,7020,7020,7020,7020,126
|
|
20241017,150000,119704930,7020,7020,7020,7020,0
|
|
20241017,145900,119704930,7020,7020,7020,7020,0
|
|
20241017,145800,119704930,7020,7020,7020,7020,0
|
|
20241017,145700,119704930,7020,7020,7020,7020,0
|
|
20241017,145600,119704930,7020,7020,7020,7020,0
|
|
20241017,145500,119704930,7020,7020,7020,7020,0
|
|
20241017,145400,119704930,7020,7020,7020,7020,0
|
|
20241017,145300,119704930,7020,7020,7020,7020,0
|
|
20241017,145200,119704930,7020,7020,7020,7020,0
|
|
20241017,145100,119704930,7020,7020,7020,7020,0
|
|
20241017,145000,119704930,7020,7010,7020,7000,301
|
|
20241017,144900,117597890,7020,7020,7020,7020,0
|
|
20241017,144800,117597890,7020,7020,7020,7020,1
|
|
20241017,144700,117590870,7020,7020,7020,7020,0
|
|
20241017,144600,117590870,7020,7020,7020,7020,2
|
|
20241017,144500,117576830,7030,7030,7030,7030,0
|
|
20241017,144400,117576830,7030,7030,7030,7030,1
|
|
20241017,144300,117569800,7000,7000,7000,7000,0
|
|
20241017,144200,117569800,7000,7000,7000,7000,160
|
|
20241017,144100,116449800,7000,7000,7000,7000,0
|
|
20241017,144000,116449800,7000,7000,7000,7000,0
|
|
20241017,143900,116449800,7000,7000,7000,7000,0
|
|
20241017,143800,116449800,7000,7000,7000,7000,0
|
|
20241017,143700,116449800,7000,7000,7000,6980,3001
|
|
20241017,143600,95483720,7020,7020,7020,7020,0
|
|
20241017,143500,95483720,7020,7020,7020,7020,0
|
|
20241017,143400,95483720,7020,7020,7020,7020,0
|
|
20241017,143300,95483720,7020,7020,7020,7020,0
|
|
20241017,143200,95483720,7020,7020,7020,7020,0
|
|
20241017,143100,95483720,7020,7020,7020,7020,0
|
|
20241017,143000,95483720,7020,7020,7020,7020,0
|
|
20241017,142900,95483720,7020,7020,7020,7020,0
|
|
20241017,142800,95483720,7020,7020,7020,7020,0
|
|
20241017,142700,95483720,7020,7020,7020,7020,0
|
|
20241017,142600,95483720,7020,7000,7020,7000,1156
|
|
20241017,142500,87381470,7000,7000,7000,7000,0
|
|
20241017,142400,87381470,7000,7000,7000,7000,0
|
|
20241017,142300,87381470,7000,7000,7000,7000,11
|
|
20241017,142200,87304470,7020,7020,7020,7020,0
|
|
20241017,142100,87304470,7020,7020,7020,7020,1
|
|
20241017,142000,87297450,7010,7010,7010,7010,0
|
|
20241017,141900,87297450,7010,7010,7010,7010,0
|
|
20241017,141800,87297450,7010,7000,7010,7000,2
|
|
20241017,141700,87283440,6990,6990,6990,6990,0
|
|
20241017,141600,87283440,6990,6990,6990,6990,30
|
|
20241017,141500,87073740,7010,7010,7010,7010,0
|
|
20241017,141400,87073740,7010,7010,7010,7010,0
|
|
20241017,141300,87073740,7010,7010,7010,7010,0
|
|
20241017,141200,87073740,7010,7010,7010,7010,0
|
|
20241017,141100,87073740,7010,7010,7010,7010,0
|
|
20241017,141000,87073740,7010,7010,7010,7010,0
|
|
20241017,140900,87073740,7010,7010,7010,7010,0
|
|
20241017,140800,87073740,7010,7010,7010,7010,0
|
|
20241017,140700,87073740,7010,7010,7010,7010,0
|
|
20241017,140600,87073740,7010,7010,7010,7010,0
|
|
20241017,140500,87073740,7010,7010,7010,7010,0
|
|
20241017,140400,87073740,7010,7010,7010,7010,1
|
|
20241017,140300,87066730,7000,7000,7000,7000,0
|
|
20241017,140200,87066730,7000,7000,7000,7000,0
|
|
20241017,140100,87066730,7000,7000,7000,7000,0
|
|
20241017,140000,87066730,7000,6990,7000,6990,173
|
|
20241017,135900,85857450,7000,7010,7010,7000,1103
|
|
20241017,135800,78135320,7020,7020,7020,7020,0
|
|
20241017,135700,78135320,7020,7020,7020,7020,0
|
|
20241017,135600,78135320,7020,7020,7020,7020,4
|
|
20241017,135500,78107240,7040,7040,7040,7040,0
|
|
20241017,135400,78107240,7040,7040,7040,7040,0
|
|
20241017,135300,78107240,7040,7040,7040,7040,0
|
|
20241017,135200,78107240,7040,7040,7040,7040,0
|
|
20241017,135100,78107240,7040,7040,7040,7040,0
|
|
20241017,135000,78107240,7040,7040,7040,7040,0
|
|
20241017,134900,78107240,7040,7040,7040,7040,0
|
|
20241017,134800,78107240,7040,7040,7040,7040,0
|
|
20241017,134700,78107240,7040,7040,7040,7040,0
|
|
20241017,134600,78107240,7040,7040,7040,7040,0
|
|
20241017,134500,78107240,7040,7040,7040,7040,0
|
|
20241017,134400,78107240,7040,7040,7040,7040,0
|
|
20241017,134300,78107240,7040,7040,7040,7040,0
|
|
20241017,134200,78107240,7040,7040,7040,7040,0
|
|
20241017,134100,78107240,7040,7040,7040,7040,0
|
|
20241017,134000,78107240,7040,7040,7040,7040,0
|
|
20241017,133900,78107240,7040,7040,7040,7040,0
|
|
20241017,133800,78107240,7040,7040,7040,7040,0
|
|
20241017,133700,78107240,7040,7040,7040,7040,0
|
|
20241017,133600,78107240,7040,7040,7040,7040,0
|
|
20241017,133500,78107240,7040,7040,7040,7040,0
|
|
20241017,133400,78107240,7040,7040,7040,7040,0
|
|
20241017,133300,78107240,7040,7040,7040,7040,0
|
|
20241017,133200,78107240,7040,7040,7040,7040,0
|
|
20241017,133100,78107240,7040,7040,7040,7040,0
|
|
20241017,133000,78107240,7040,7040,7040,7040,0
|
|
20241017,132900,78107240,7040,7040,7040,7040,0
|
|
20241017,132800,78107240,7040,7040,7040,7040,0
|
|
20241017,132700,78107240,7040,7040,7040,7040,0
|
|
20241017,132600,78107240,7040,7040,7040,7040,0
|
|
20241017,132500,78107240,7040,7040,7040,7040,0
|
|
20241017,132400,78107240,7040,7040,7040,7040,0
|
|
20241017,132300,78107240,7040,7040,7040,7040,0
|
|
20241017,132200,78107240,7040,7040,7040,7040,0
|
|
20241017,132100,78107240,7040,7040,7040,7040,0
|
|
20241017,132000,78107240,7040,7040,7040,7040,0
|
|
20241017,131900,78107240,7040,7040,7040,7040,0
|
|
20241017,131800,78107240,7040,7040,7040,7040,0
|
|
20241017,131700,78107240,7040,7040,7040,7040,0
|
|
20241017,131600,78107240,7040,7040,7040,7040,0
|
|
20241017,131500,78107240,7040,7040,7040,7040,0
|
|
20241017,131400,78107240,7040,7040,7040,7040,0
|
|
20241017,131300,78107240,7040,7040,7040,7040,0
|
|
20241017,131200,78107240,7040,7040,7040,7040,0
|
|
20241017,131100,78107240,7040,7040,7040,7040,0
|
|
20241017,131000,78107240,7040,7040,7040,7040,0
|
|
20241017,130900,78107240,7040,7040,7040,7040,0
|
|
20241017,130800,78107240,7040,7040,7040,7040,0
|
|
20241017,130700,78107240,7040,7040,7040,7040,0
|
|
20241017,130600,78107240,7040,7040,7040,7040,0
|
|
20241017,130500,78107240,7040,7040,7040,7040,0
|
|
20241017,130400,78107240,7040,7040,7040,7040,0
|
|
20241017,130300,78107240,7040,7040,7040,7040,0
|
|
20241017,130200,78107240,7040,7040,7040,7040,0
|
|
20241017,130100,78107240,7040,7040,7040,7040,0
|
|
20241017,130000,78107240,7040,7040,7040,7040,0
|
|
20241017,125900,78107240,7040,7040,7040,7040,0
|
|
20241017,125800,78107240,7040,7040,7040,7040,0
|
|
20241017,125700,78107240,7040,7040,7040,7040,55
|
|
20241017,125600,77720040,7020,7020,7020,7020,0
|
|
20241017,125500,77720040,7020,7010,7020,7010,1209
|
|
20241017,125400,69238000,7010,7010,7010,7010,0
|
|
20241017,125300,69238000,7010,7010,7010,7010,0
|
|
20241017,125200,69238000,7010,7010,7010,7010,0
|
|
20241017,125100,69238000,7010,7010,7010,7010,0
|
|
20241017,125000,69238000,7010,7010,7010,7010,0
|
|
20241017,124900,69238000,7010,7010,7010,7010,0
|
|
20241017,124800,69238000,7010,7010,7010,7010,0
|
|
20241017,124700,69238000,7010,7010,7010,7010,55
|
|
20241017,124600,68852450,7010,7010,7010,7010,1
|
|
20241017,124500,68845440,7010,7040,7040,7010,3061
|
|
20241017,124400,47357070,7040,7040,7040,7040,0
|
|
20241017,124300,47357070,7040,7040,7040,7040,299
|
|
20241017,124200,45252110,7040,7040,7040,7040,0
|
|
20241017,124100,45252110,7040,7040,7040,7040,1
|
|
20241017,124000,45245070,7050,7050,7050,7050,0
|
|
20241017,123900,45245070,7050,7050,7050,7050,0
|
|
20241017,123800,45245070,7050,7050,7050,7050,0
|
|
20241017,123700,45245070,7050,7050,7050,7050,0
|
|
20241017,123600,45245070,7050,7050,7050,7050,0
|
|
20241017,123500,45245070,7050,7050,7050,7050,0
|
|
20241017,123400,45245070,7050,7050,7050,7050,0
|
|
20241017,123300,45245070,7050,7050,7050,7050,0
|
|
20241017,123200,45245070,7050,7050,7050,7050,0
|
|
20241017,123100,45245070,7050,7050,7050,7050,1
|
|
20241017,123000,45238020,7040,7040,7040,7040,1
|
|
20241017,122900,45230980,7060,7060,7060,7060,0
|
|
20241017,122800,45230980,7060,7060,7060,7060,0
|
|
20241017,122700,45230980,7060,7060,7060,7060,0
|
|
20241017,122600,45230980,7060,7060,7060,7060,0
|
|
20241017,122500,45230980,7060,7060,7060,7060,0
|
|
20241017,122400,45230980,7060,7060,7060,7060,0
|
|
20241017,122300,45230980,7060,7060,7060,7060,0
|
|
20241017,122200,45230980,7060,7060,7060,7060,0
|
|
20241017,122100,45230980,7060,7060,7060,7060,0
|
|
20241017,122000,45230980,7060,7060,7060,7060,0
|
|
20241017,121900,45230980,7060,7060,7060,7060,0
|
|
20241017,121800,45230980,7060,7060,7060,7060,1
|
|
20241017,121700,45223920,7050,7050,7050,7050,2
|
|
20241017,121600,45209820,7030,7020,7030,7020,1012
|
|
20241017,121500,38105460,7020,7020,7020,7020,0
|
|
20241017,121400,38105460,7020,7020,7020,7020,1000
|
|
20241017,121300,31085460,7000,7000,7000,7000,0
|
|
20241017,121200,31085460,7000,7000,7000,7000,465
|
|
20241017,121100,27830460,7000,7000,7000,7000,0
|
|
20241017,121000,27830460,7000,7000,7000,7000,0
|
|
20241017,120900,27830460,7000,7000,7000,7000,1
|
|
20241017,120800,27823460,6990,7000,7000,6990,25
|
|
20241017,120700,27648610,7000,7000,7000,7000,0
|
|
20241017,120600,27648610,7000,7000,7000,7000,0
|
|
20241017,120500,27648610,7000,7000,7000,7000,0
|
|
20241017,120400,27648610,7000,7000,7000,7000,0
|
|
20241017,120300,27648610,7000,7000,7000,7000,0
|
|
20241017,120200,27648610,7000,7000,7000,7000,0
|
|
20241017,120100,27648610,7000,6990,7000,6990,2
|
|
20241017,120000,27634620,7000,7000,7000,7000,15
|
|
20241017,115900,27529620,6990,7000,7000,6990,48
|
|
20241017,115800,27193910,7000,7000,7000,7000,0
|
|
20241017,115700,27193910,7000,7000,7000,7000,14
|
|
20241017,115600,27095910,7000,7000,7000,7000,0
|
|
20241017,115500,27095910,7000,6990,7000,6990,2
|
|
20241017,115400,27081920,7000,7000,7000,7000,5
|
|
20241017,115300,27046920,7000,7000,7000,7000,1
|
|
20241017,115200,27039920,7000,7000,7000,7000,10
|
|
20241017,115100,26969920,7000,7000,7000,7000,0
|
|
20241017,115000,26969920,7000,7000,7000,7000,0
|
|
20241017,114900,26969920,7000,7000,7000,7000,0
|
|
20241017,114800,26969920,7000,7000,7000,7000,0
|
|
20241017,114700,26969920,7000,7000,7000,7000,100
|
|
20241017,114600,26269920,7000,7000,7000,7000,20
|
|
20241017,114500,26129920,7010,7010,7010,7010,0
|
|
20241017,114400,26129920,7010,7010,7010,7010,0
|
|
20241017,114300,26129920,7010,7010,7010,7010,0
|
|
20241017,114200,26129920,7010,7000,7010,7000,3
|
|
20241017,114100,26108900,7000,7010,7020,7000,764
|
|
20241017,114000,20759560,7020,7020,7020,7020,0
|
|
20241017,113900,20759560,7020,7020,7020,7020,0
|
|
20241017,113800,20759560,7020,7020,7020,7020,0
|
|
20241017,113700,20759560,7020,7020,7020,7020,0
|
|
20241017,113600,20759560,7020,7020,7020,7020,0
|
|
20241017,113500,20759560,7020,7020,7020,7020,0
|
|
20241017,113400,20759560,7020,7020,7020,7020,0
|
|
20241017,113300,20759560,7020,7020,7020,7020,0
|
|
20241017,113200,20759560,7020,7020,7020,7020,6
|
|
20241017,113100,20717440,7020,7020,7020,7020,0
|
|
20241017,113000,20717440,7020,7020,7020,7020,2
|
|
20241017,112900,20703400,7020,7020,7020,7020,0
|
|
20241017,112800,20703400,7020,7020,7020,7020,0
|
|
20241017,112700,20703400,7020,7020,7020,7020,0
|
|
20241017,112600,20703400,7020,7020,7020,7020,0
|
|
20241017,112500,20703400,7020,7010,7020,7010,81
|
|
20241017,112400,20135580,7020,7020,7020,7020,0
|
|
20241017,112300,20135580,7020,7020,7020,7020,1
|
|
20241017,112200,20128560,7010,7010,7010,7010,1
|
|
20241017,112100,20121550,7020,7020,7020,7020,0
|
|
20241017,112000,20121550,7020,7020,7020,7020,0
|
|
20241017,111900,20121550,7020,7020,7020,7020,0
|
|
20241017,111800,20121550,7020,7020,7020,7020,0
|
|
20241017,111700,20121550,7020,7020,7020,7020,0
|
|
20241017,111600,20121550,7020,7020,7020,7020,1
|
|
20241017,111500,20114530,7020,7020,7020,7020,0
|
|
20241017,111400,20114530,7020,7020,7020,7020,0
|
|
20241017,111300,20114530,7020,7020,7020,7020,0
|
|
20241017,111200,20114530,7020,7020,7020,7020,0
|
|
20241017,111100,20114530,7020,7020,7020,7020,0
|
|
20241017,111000,20114530,7020,7020,7020,7020,0
|
|
20241017,110900,20114530,7020,7020,7020,7020,0
|
|
20241017,110800,20114530,7020,7020,7020,7020,0
|
|
20241017,110700,20114530,7020,7020,7020,7020,0
|
|
20241017,110600,20114530,7020,7020,7020,7020,0
|
|
20241017,110500,20114530,7020,7020,7020,7020,0
|
|
20241017,110400,20114530,7020,7020,7020,7020,0
|
|
20241017,110300,20114530,7020,7020,7020,7020,0
|
|
20241017,110200,20114530,7020,7020,7020,7020,0
|
|
20241017,110100,20114530,7020,7020,7020,7020,0
|
|
20241017,110000,20114530,7020,7020,7020,7020,1
|
|
20241017,105900,20107510,7020,7020,7020,7020,0
|
|
20241017,105800,20107510,7020,7020,7020,7020,0
|
|
20241017,105700,20107510,7020,7020,7020,7020,0
|
|
20241017,105600,20107510,7020,7020,7020,7020,0
|
|
20241017,105500,20107510,7020,7010,7020,7010,2
|
|
20241017,105400,20093480,7020,7020,7020,7020,0
|
|
20241017,105300,20093480,7020,7020,7020,7020,0
|
|
20241017,105200,20093480,7020,7010,7020,7010,31
|
|
20241017,105100,19876160,7020,7020,7020,7020,0
|
|
20241017,105000,19876160,7020,7020,7020,7020,0
|
|
20241017,104900,19876160,7020,7030,7030,7020,265
|
|
20241017,104800,18015840,7040,7040,7040,7040,0
|
|
20241017,104700,18015840,7040,7040,7040,7040,0
|
|
20241017,104600,18015840,7040,7040,7040,7040,0
|
|
20241017,104500,18015840,7040,7040,7040,7040,1
|
|
20241017,104400,18008800,7040,7040,7040,7040,0
|
|
20241017,104300,18008800,7040,7040,7040,7040,0
|
|
20241017,104200,18008800,7040,7040,7040,7040,0
|
|
20241017,104100,18008800,7040,7040,7040,7040,0
|
|
20241017,104000,18008800,7040,7040,7040,7040,1
|
|
20241017,103900,18001760,7050,7050,7050,7050,0
|
|
20241017,103800,18001760,7050,7050,7050,7050,0
|
|
20241017,103700,18001760,7050,7050,7050,7050,0
|
|
20241017,103600,18001760,7050,7050,7050,7050,0
|
|
20241017,103500,18001760,7050,7050,7050,7050,0
|
|
20241017,103400,18001760,7050,7050,7050,7030,930
|
|
20241017,103300,11457590,7050,7050,7050,7050,15
|
|
20241017,103200,11351840,7060,7060,7060,7060,0
|
|
20241017,103100,11351840,7060,7060,7060,7060,0
|
|
20241017,103000,11351840,7060,7060,7060,7060,0
|
|
20241017,102900,11351840,7060,7060,7060,7060,0
|
|
20241017,102800,11351840,7060,7050,7060,7050,3
|
|
20241017,102700,11330680,7060,7060,7060,7060,0
|
|
20241017,102600,11330680,7060,7060,7060,7060,0
|
|
20241017,102500,11330680,7060,7050,7060,7050,38
|
|
20241017,102400,11062770,7060,7060,7060,7060,0
|
|
20241017,102300,11062770,7060,7060,7060,7060,0
|
|
20241017,102200,11062770,7060,7060,7060,7060,0
|
|
20241017,102100,11062770,7060,7060,7060,7060,0
|
|
20241017,102000,11062770,7060,7060,7060,7060,0
|
|
20241017,101900,11062770,7060,7060,7060,7060,4
|
|
20241017,101800,11034530,7060,7060,7060,7060,0
|
|
20241017,101700,11034530,7060,7060,7060,7060,0
|
|
20241017,101600,11034530,7060,7060,7060,7060,1
|
|
20241017,101500,11027470,7060,7060,7060,7060,0
|
|
20241017,101400,11027470,7060,7060,7060,7060,1
|
|
20241017,101300,11020410,7050,7050,7050,7050,0
|
|
20241017,101200,11020410,7050,7050,7050,7050,19
|
|
20241017,101100,10886460,7050,7050,7050,7050,0
|
|
20241017,101000,10886460,7050,7050,7050,7050,1
|
|
20241017,100900,10879410,7050,7050,7050,7050,0
|
|
20241017,100800,10879410,7050,7050,7050,7050,0
|
|
20241017,100700,10879410,7050,7050,7050,7050,0
|
|
20241017,100600,10879410,7050,7050,7050,7050,0
|
|
20241017,100500,10879410,7050,7050,7050,7050,0
|
|
20241017,100400,10879410,7050,7050,7050,7050,0
|
|
20241017,100300,10879410,7050,7050,7050,7050,0
|
|
20241017,100200,10879410,7050,7050,7050,7050,0
|
|
20241017,100100,10879410,7050,7050,7050,7050,0
|
|
20241017,100000,10879410,7050,7050,7050,7050,0
|
|
20241017,095900,10879410,7050,7050,7050,7050,0
|
|
20241017,095800,10879410,7050,7050,7050,7050,20
|
|
20241017,095700,10738410,7050,7050,7050,7050,0
|
|
20241017,095600,10738410,7050,7050,7050,7050,0
|
|
20241017,095500,10738410,7050,7050,7050,7050,0
|
|
20241017,095400,10738410,7050,7050,7050,7050,0
|
|
20241017,095300,10738410,7050,7050,7050,7050,0
|
|
20241017,095200,10738410,7050,7050,7050,7050,0
|
|
20241017,095100,10738410,7050,7050,7050,7050,0
|
|
20241017,095000,10738410,7050,7050,7050,7050,0
|
|
20241017,094900,10738410,7050,7050,7050,7050,0
|
|
20241017,094800,10738410,7050,7050,7050,7050,0
|
|
20241017,094700,10738410,7050,7050,7050,7050,0
|
|
20241017,094600,10738410,7050,7050,7050,7050,0
|
|
20241017,094500,10738410,7050,7050,7050,7050,0
|
|
20241017,094400,10738410,7050,7050,7050,7050,0
|
|
20241017,094300,10738410,7050,7050,7050,7050,0
|
|
20241017,094200,10738410,7050,7050,7050,7050,0
|
|
20241017,094100,10738410,7050,7050,7050,7050,0
|
|
20241017,094000,10738410,7050,7050,7050,7050,0
|
|
20241017,093900,10738410,7050,7050,7050,7050,1
|
|
20241017,093800,10731360,7050,7050,7050,7050,0
|
|
20241017,093700,10731360,7050,7050,7050,7050,0
|
|
20241017,093600,10731360,7050,7050,7050,7050,0
|
|
20241017,093500,10731360,7050,7050,7050,7050,0
|
|
20241017,093400,10731360,7050,7050,7050,7050,0
|
|
20241017,093300,10731360,7050,7050,7050,7050,0
|
|
20241017,093200,10731360,7050,7050,7050,7050,0
|
|
20241017,093100,10731360,7050,7050,7050,7050,0
|
|
20241017,093000,10731360,7050,7040,7050,7040,101
|
|
20241017,092900,10020310,7050,7050,7050,7050,0
|
|
20241017,092800,10020310,7050,7050,7050,7050,0
|
|
20241017,092700,10020310,7050,7050,7050,7050,0
|
|
20241017,092600,10020310,7050,7050,7050,7050,0
|
|
20241017,092500,10020310,7050,7050,7050,7050,0
|
|
20241017,092400,10020310,7050,7050,7050,7050,1
|
|
20241017,092300,10013260,7040,7040,7040,7040,0
|
|
20241017,092200,10013260,7040,7040,7040,7040,19
|
|
20241017,092100,9879500,7050,7050,7050,7050,0
|
|
20241017,092000,9879500,7050,7050,7050,7050,0
|
|
20241017,091900,9879500,7050,7050,7050,7050,0
|
|
20241017,091800,9879500,7050,7050,7050,7050,0
|
|
20241017,091700,9879500,7050,7050,7050,7040,1291
|
|
20241017,091600,790780,7050,7050,7050,7050,0
|
|
20241017,091500,790780,7050,7050,7050,7050,1
|
|
20241017,091400,783730,7080,7080,7080,7080,0
|
|
20241017,091300,783730,7080,7070,7080,7070,2
|
|
20241017,091200,769580,7080,7080,7080,7080,0
|
|
20241017,091100,769580,7080,7080,7080,7080,0
|
|
20241017,091000,769580,7080,7080,7080,7080,0
|
|
20241017,090900,769580,7080,7060,7080,7060,51
|
|
20241017,090800,409500,7080,7080,7080,7080,0
|
|
20241017,090700,409500,7080,7080,7080,7080,0
|
|
20241017,090600,409500,7080,7080,7080,7080,0
|
|
20241017,090500,409500,7080,7080,7080,7080,0
|
|
20241017,090400,409500,7080,7080,7080,7080,0
|
|
20241017,090300,409500,7080,7080,7080,7080,0
|
|
20241017,090200,409500,7080,7080,7080,7080,0
|
|
20241017,090100,409500,7080,7080,7080,7080,0
|
|
20241017,090000,409500,7080,7060,7080,7060,58
|