621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,191800,68993470,6430,6430,6430,6430,201
|
|
20241002,191700,68993470,6430,6430,6430,6430,0
|
|
20241002,191600,68993470,6430,6430,6430,6430,0
|
|
20241002,191500,68993470,6430,6430,6430,6430,0
|
|
20241002,191400,68993470,6430,6430,6430,6430,0
|
|
20241002,191300,68993470,6430,6430,6430,6430,0
|
|
20241002,191200,68993470,6430,6430,6430,6430,0
|
|
20241002,191100,68993470,6430,6430,6430,6430,0
|
|
20241002,191000,68993470,6430,6430,6430,6430,0
|
|
20241002,190900,68993470,6430,6430,6430,6430,0
|
|
20241002,190800,68993470,6430,6430,6430,6430,0
|
|
20241002,190700,68993470,6430,6430,6430,6430,0
|
|
20241002,190600,68993470,6430,6430,6430,6430,0
|
|
20241002,190500,68993470,6430,6430,6430,6430,0
|
|
20241002,190400,68993470,6430,6430,6430,6430,0
|
|
20241002,190300,68993470,6430,6430,6430,6430,0
|
|
20241002,190200,68993470,6430,6430,6430,6430,0
|
|
20241002,190100,68993470,6430,6430,6430,6430,0
|
|
20241002,190000,68993470,6430,6430,6430,6430,0
|
|
20241002,185900,68993470,6430,6430,6430,6430,0
|
|
20241002,185800,68993470,6430,6430,6430,6430,0
|
|
20241002,185700,68993470,6430,6430,6430,6430,0
|
|
20241002,185600,68993470,6430,6430,6430,6430,0
|
|
20241002,185500,68993470,6430,6430,6430,6430,0
|
|
20241002,185400,68993470,6430,6430,6430,6430,0
|
|
20241002,185300,68993470,6430,6430,6430,6430,0
|
|
20241002,185200,68993470,6430,6430,6430,6430,0
|
|
20241002,185100,68993470,6430,6430,6430,6430,0
|
|
20241002,185000,68993470,6430,6430,6430,6430,0
|
|
20241002,184900,68993470,6430,6430,6430,6430,0
|
|
20241002,184800,68993470,6430,6430,6430,6430,201
|
|
20241002,184700,68993470,6430,6430,6430,6430,0
|
|
20241002,184600,68993470,6430,6430,6430,6430,0
|
|
20241002,184500,68993470,6430,6430,6430,6430,0
|
|
20241002,184400,68993470,6430,6430,6430,6430,0
|
|
20241002,184300,68993470,6430,6430,6430,6430,0
|
|
20241002,184200,68993470,6430,6430,6430,6430,0
|
|
20241002,184100,68993470,6430,6430,6430,6430,0
|
|
20241002,184000,68993470,6430,6430,6430,6430,0
|
|
20241002,183900,68993470,6430,6430,6430,6430,0
|
|
20241002,183800,68993470,6430,6430,6430,6430,0
|
|
20241002,183700,68993470,6430,6430,6430,6430,0
|
|
20241002,183600,68993470,6430,6430,6430,6430,0
|
|
20241002,183500,68993470,6430,6430,6430,6430,0
|
|
20241002,183400,68993470,6430,6430,6430,6430,0
|
|
20241002,183300,68993470,6430,6430,6430,6430,0
|
|
20241002,183200,68993470,6430,6430,6430,6430,0
|
|
20241002,183100,68993470,6430,6430,6430,6430,0
|
|
20241002,183000,68993470,6430,6430,6430,6430,0
|
|
20241002,182900,68993470,6430,6430,6430,6430,0
|
|
20241002,182800,68993470,6430,6430,6430,6430,0
|
|
20241002,182700,68993470,6430,6430,6430,6430,0
|
|
20241002,182600,68993470,6430,6430,6430,6430,0
|
|
20241002,182500,68993470,6430,6430,6430,6430,0
|
|
20241002,182400,68993470,6430,6430,6430,6430,0
|
|
20241002,182300,68993470,6430,6430,6430,6430,0
|
|
20241002,182200,68993470,6430,6430,6430,6430,0
|
|
20241002,182100,68993470,6430,6430,6430,6430,0
|
|
20241002,182000,68993470,6430,6430,6430,6430,0
|
|
20241002,181900,68993470,6430,6430,6430,6430,0
|
|
20241002,181800,68993470,6430,6430,6430,6430,201
|
|
20241002,181700,68993470,6430,6430,6430,6430,0
|
|
20241002,181600,68993470,6430,6430,6430,6430,0
|
|
20241002,181500,68993470,6430,6430,6430,6430,0
|
|
20241002,181400,68993470,6430,6430,6430,6430,0
|
|
20241002,181300,68993470,6430,6430,6430,6430,0
|
|
20241002,181200,68993470,6430,6430,6430,6430,0
|
|
20241002,181100,68993470,6430,6430,6430,6430,0
|
|
20241002,181000,68993470,6430,6430,6430,6430,0
|
|
20241002,180900,68993470,6430,6430,6430,6430,0
|
|
20241002,180800,68993470,6430,6430,6430,6430,0
|
|
20241002,180700,68993470,6430,6430,6430,6430,0
|
|
20241002,180600,68993470,6430,6430,6430,6430,0
|
|
20241002,180500,68993470,6430,6430,6430,6430,0
|
|
20241002,180400,68993470,6430,6430,6430,6430,0
|
|
20241002,180300,68993470,6430,6430,6430,6430,0
|
|
20241002,180200,68993470,6430,6430,6430,6430,0
|
|
20241002,180100,68993470,6430,6430,6430,6430,0
|
|
20241002,180000,68993470,6430,6430,6430,6430,0
|
|
20241002,175900,68993470,6430,6430,6430,6430,0
|
|
20241002,175800,68993470,6430,6430,6430,6430,0
|
|
20241002,175700,68993470,6430,6430,6430,6430,0
|
|
20241002,175600,68993470,6430,6430,6430,6430,0
|
|
20241002,175500,68993470,6430,6430,6430,6430,0
|
|
20241002,175400,68993470,6430,6430,6430,6430,0
|
|
20241002,175300,68993470,6430,6430,6430,6430,0
|
|
20241002,175200,68993470,6430,6430,6430,6430,0
|
|
20241002,175100,68993470,6430,6430,6430,6430,0
|
|
20241002,175000,68993470,6430,6430,6430,6430,0
|
|
20241002,174900,68993470,6430,6430,6430,6430,0
|
|
20241002,174800,68993470,6430,6430,6430,6430,201
|
|
20241002,174700,68993470,6430,6430,6430,6430,0
|
|
20241002,174600,68993470,6430,6430,6430,6430,0
|
|
20241002,174500,68993470,6430,6430,6430,6430,0
|
|
20241002,174400,68993470,6430,6430,6430,6430,0
|
|
20241002,174300,68993470,6430,6430,6430,6430,0
|
|
20241002,174200,68993470,6430,6430,6430,6430,0
|
|
20241002,174100,68993470,6430,6430,6430,6430,0
|
|
20241002,174000,68993470,6430,6430,6430,6430,0
|
|
20241002,173900,68993470,6430,6430,6430,6430,0
|
|
20241002,173800,68993470,6430,6430,6430,6430,0
|
|
20241002,173700,68993470,6430,6430,6430,6430,0
|
|
20241002,173600,68993470,6430,6430,6430,6430,0
|
|
20241002,173500,68993470,6430,6430,6430,6430,0
|
|
20241002,173400,68993470,6430,6430,6430,6430,0
|
|
20241002,173300,68993470,6430,6430,6430,6430,0
|
|
20241002,173200,68993470,6430,6430,6430,6430,0
|
|
20241002,173100,68993470,6430,6430,6430,6430,0
|
|
20241002,173000,68993470,6430,6430,6430,6430,0
|
|
20241002,172900,68993470,6430,6430,6430,6430,0
|
|
20241002,172800,68993470,6430,6430,6430,6430,0
|
|
20241002,172700,68993470,6430,6430,6430,6430,0
|
|
20241002,172600,68993470,6430,6430,6430,6430,0
|
|
20241002,172500,68993470,6430,6430,6430,6430,0
|
|
20241002,172400,68993470,6430,6430,6430,6430,0
|
|
20241002,172300,68993470,6430,6430,6430,6430,0
|
|
20241002,172200,68993470,6430,6430,6430,6430,0
|
|
20241002,172100,68993470,6430,6430,6430,6430,0
|
|
20241002,172000,68993470,6430,6430,6430,6430,0
|
|
20241002,171900,68993470,6430,6430,6430,6430,0
|
|
20241002,171800,68993470,6430,6430,6430,6430,201
|
|
20241002,171700,68993470,6430,6430,6430,6430,0
|
|
20241002,171600,68993470,6430,6430,6430,6430,0
|
|
20241002,171500,68993470,6430,6430,6430,6430,0
|
|
20241002,171400,68993470,6430,6430,6430,6430,0
|
|
20241002,171300,68993470,6430,6430,6430,6430,0
|
|
20241002,171200,68993470,6430,6430,6430,6430,0
|
|
20241002,171100,68993470,6430,6430,6430,6430,0
|
|
20241002,171000,68993470,6430,6430,6430,6430,0
|
|
20241002,170900,68993470,6430,6430,6430,6430,0
|
|
20241002,170800,68993470,6430,6430,6430,6430,0
|
|
20241002,170700,68993470,6430,6430,6430,6430,0
|
|
20241002,170600,68993470,6430,6430,6430,6430,0
|
|
20241002,170500,68993470,6430,6430,6430,6430,0
|
|
20241002,170400,68993470,6430,6430,6430,6430,0
|
|
20241002,170300,68993470,6430,6430,6430,6430,0
|
|
20241002,170200,68993470,6430,6430,6430,6430,0
|
|
20241002,170100,68993470,6430,6430,6430,6430,0
|
|
20241002,170000,68993470,6430,6430,6430,6430,0
|
|
20241002,165900,68993470,6430,6430,6430,6430,0
|
|
20241002,165800,68993470,6430,6430,6430,6430,0
|
|
20241002,165700,68993470,6430,6430,6430,6430,0
|
|
20241002,165600,68993470,6430,6430,6430,6430,0
|
|
20241002,165500,68993470,6430,6430,6430,6430,0
|
|
20241002,165400,68993470,6430,6430,6430,6430,0
|
|
20241002,165300,68993470,6430,6430,6430,6430,0
|
|
20241002,165200,68993470,6430,6430,6430,6430,0
|
|
20241002,165100,68993470,6430,6430,6430,6430,0
|
|
20241002,165000,68993470,6430,6430,6430,6430,0
|
|
20241002,164900,68993470,6430,6430,6430,6430,0
|
|
20241002,164800,68993470,6430,6430,6430,6430,201
|
|
20241002,164700,68993470,6430,6430,6430,6430,0
|
|
20241002,164600,68993470,6430,6430,6430,6430,0
|
|
20241002,164500,68993470,6430,6430,6430,6430,0
|
|
20241002,164400,68993470,6430,6430,6430,6430,0
|
|
20241002,164300,68993470,6430,6430,6430,6430,0
|
|
20241002,164200,68993470,6430,6430,6430,6430,0
|
|
20241002,164100,68993470,6430,6430,6430,6430,0
|
|
20241002,164000,68993470,6430,6430,6430,6430,0
|
|
20241002,163900,68993470,6430,6430,6430,6430,0
|
|
20241002,163800,68993470,6430,6430,6430,6430,0
|
|
20241002,163700,68993470,6430,6430,6430,6430,0
|
|
20241002,163600,68993470,6430,6430,6430,6430,0
|
|
20241002,163500,68993470,6430,6430,6430,6430,0
|
|
20241002,163400,68993470,6430,6430,6430,6430,0
|
|
20241002,163300,68993470,6430,6430,6430,6430,0
|
|
20241002,163200,68993470,6430,6430,6430,6430,0
|
|
20241002,163100,68993470,6430,6430,6430,6430,0
|
|
20241002,163000,68993470,6430,6430,6430,6430,0
|
|
20241002,162900,68993470,6430,6430,6430,6430,0
|
|
20241002,162800,68993470,6430,6430,6430,6430,0
|
|
20241002,162700,68993470,6430,6430,6430,6430,0
|
|
20241002,162600,68993470,6430,6430,6430,6430,0
|
|
20241002,162500,68993470,6430,6430,6430,6430,0
|
|
20241002,162400,68993470,6430,6430,6430,6430,0
|
|
20241002,162300,68993470,6430,6430,6430,6430,0
|
|
20241002,162200,68993470,6430,6430,6430,6430,0
|
|
20241002,162100,68993470,6430,6430,6430,6430,0
|
|
20241002,162000,68993470,6430,6430,6430,6430,0
|
|
20241002,161900,68993470,6430,6430,6430,6430,0
|
|
20241002,161800,68993470,6430,6430,6430,6430,201
|
|
20241002,161700,68993470,6430,6430,6430,6430,0
|
|
20241002,161600,68993470,6430,6430,6430,6430,0
|
|
20241002,161500,68993470,6430,6430,6430,6430,0
|
|
20241002,161400,68993470,6430,6430,6430,6430,0
|
|
20241002,161300,68993470,6430,6430,6430,6430,0
|
|
20241002,161200,68993470,6430,6430,6430,6430,0
|
|
20241002,161100,68993470,6430,6430,6430,6430,0
|
|
20241002,161000,68993470,6430,6430,6430,6430,0
|
|
20241002,160900,68993470,6430,6430,6430,6430,0
|
|
20241002,160800,68993470,6430,6430,6430,6430,0
|
|
20241002,160700,68993470,6430,6430,6430,6430,0
|
|
20241002,160600,68993470,6430,6430,6430,6430,0
|
|
20241002,160500,68993470,6430,6430,6430,6430,0
|
|
20241002,160400,68993470,6430,6430,6430,6430,0
|
|
20241002,160300,68993470,6430,6430,6430,6430,0
|
|
20241002,160200,68993470,6430,6430,6430,6430,0
|
|
20241002,160100,68993470,6430,6430,6430,6430,0
|
|
20241002,160000,68993470,6430,6430,6430,6430,0
|
|
20241002,155900,68993470,6430,6430,6430,6430,0
|
|
20241002,155800,68993470,6430,6430,6430,6430,0
|
|
20241002,155700,68993470,6430,6430,6430,6430,0
|
|
20241002,155600,68993470,6430,6430,6430,6430,0
|
|
20241002,155500,68993470,6430,6430,6430,6430,0
|
|
20241002,155400,68993470,6430,6430,6430,6430,0
|
|
20241002,155300,68993470,6430,6430,6430,6430,0
|
|
20241002,155200,68993470,6430,6430,6430,6430,0
|
|
20241002,155100,68993470,6430,6430,6430,6430,0
|
|
20241002,155000,68993470,6430,6430,6430,6430,0
|
|
20241002,154900,68993470,6430,6430,6430,6430,0
|
|
20241002,154800,68993470,6430,6430,6430,6430,201
|
|
20241002,154700,68993470,6430,6430,6430,6430,0
|
|
20241002,154600,68993470,6430,6430,6430,6430,0
|
|
20241002,154500,68993470,6430,6430,6430,6430,0
|
|
20241002,154400,68993470,6430,6430,6430,6430,0
|
|
20241002,154300,68993470,6430,6430,6430,6430,0
|
|
20241002,154200,68993470,6430,6430,6430,6430,0
|
|
20241002,154100,68993470,6430,6430,6430,6430,0
|
|
20241002,154000,68993470,6430,6430,6430,6430,0
|
|
20241002,153900,68993470,6430,6430,6430,6430,0
|
|
20241002,153800,68993470,6430,6430,6430,6430,0
|
|
20241002,153700,68993470,6430,6430,6430,6430,0
|
|
20241002,153600,68993470,6430,6430,6430,6430,0
|
|
20241002,153500,68993470,6430,6430,6430,6430,0
|
|
20241002,153400,68993470,6430,6430,6430,6430,0
|
|
20241002,153300,68993470,6430,6430,6430,6430,0
|
|
20241002,153200,68993470,6430,6430,6430,6430,0
|
|
20241002,153100,68993470,6430,6430,6430,6430,0
|
|
20241002,153000,68993470,6430,6430,6430,6430,201
|
|
20241002,152900,67701040,6420,6420,6420,6420,0
|
|
20241002,152800,67701040,6420,6420,6420,6420,0
|
|
20241002,152700,67701040,6420,6420,6420,6420,0
|
|
20241002,152600,67701040,6420,6420,6420,6420,0
|
|
20241002,152500,67701040,6420,6420,6420,6420,0
|
|
20241002,152400,67701040,6420,6420,6420,6420,0
|
|
20241002,152300,67701040,6420,6420,6420,6420,0
|
|
20241002,152200,67701040,6420,6420,6420,6420,0
|
|
20241002,152100,67701040,6420,6420,6420,6420,0
|
|
20241002,152000,67701040,6420,6420,6420,6420,0
|
|
20241002,151900,67701040,6420,6420,6430,6420,125
|
|
20241002,151800,66898440,6420,6430,6430,6420,60
|
|
20241002,151700,66512690,6420,6430,6430,6420,37
|
|
20241002,151600,66274810,6420,6430,6430,6420,522
|
|
20241002,151500,62918560,6420,6420,6420,6420,796
|
|
20241002,151400,57808240,6400,6420,6420,6400,109
|
|
20241002,151300,57108640,6400,6400,6400,6400,0
|
|
20241002,151200,57108640,6400,6400,6400,6400,6
|
|
20241002,151100,57070240,6400,6400,6400,6400,66
|
|
20241002,151000,56647840,6400,6420,6420,6400,501
|
|
20241002,150900,53437100,6420,6430,6430,6410,655
|
|
20241002,150800,49230190,6430,6430,6430,6430,106
|
|
20241002,150700,48548610,6430,6430,6430,6430,15
|
|
20241002,150600,48452160,6430,6440,6440,6430,92
|
|
20241002,150500,47859730,6440,6440,6440,6440,5
|
|
20241002,150400,47827530,6440,6440,6440,6440,0
|
|
20241002,150300,47827530,6440,6440,6440,6440,5
|
|
20241002,150200,47795330,6440,6440,6440,6440,28
|
|
20241002,150100,47615010,6440,6440,6440,6440,95
|
|
20241002,150000,47003210,6440,6440,6440,6440,0
|
|
20241002,145900,47003210,6440,6440,6440,6440,6
|
|
20241002,145800,46964570,6440,6440,6440,6440,15
|
|
20241002,145700,46867970,6450,6450,6450,6450,2
|
|
20241002,145600,46855070,6440,6440,6440,6440,2
|
|
20241002,145500,46842190,6440,6440,6440,6440,0
|
|
20241002,145400,46842190,6440,6440,6440,6440,2
|
|
20241002,145300,46829310,6440,6440,6440,6440,9
|
|
20241002,145200,46771350,6440,6440,6440,6440,13
|
|
20241002,145100,46687630,6450,6450,6450,6450,0
|
|
20241002,145000,46687630,6450,6450,6450,6450,0
|
|
20241002,144900,46687630,6450,6450,6450,6450,0
|
|
20241002,144800,46687630,6450,6450,6450,6450,0
|
|
20241002,144700,46687630,6450,6450,6450,6450,0
|
|
20241002,144600,46687630,6450,6450,6450,6450,3
|
|
20241002,144500,46668280,6440,6440,6440,6440,0
|
|
20241002,144400,46668280,6440,6440,6440,6440,0
|
|
20241002,144300,46668280,6440,6440,6440,6440,28
|
|
20241002,144200,46487960,6440,6440,6440,6440,0
|
|
20241002,144100,46487960,6440,6440,6440,6440,0
|
|
20241002,144000,46487960,6440,6440,6440,6440,3
|
|
20241002,143900,46468640,6440,6460,6460,6440,19
|
|
20241002,143800,46346180,6440,6460,6460,6440,6
|
|
20241002,143700,46307440,6430,6430,6430,6430,0
|
|
20241002,143600,46307440,6430,6460,6460,6430,1237
|
|
20241002,143500,38336660,6480,6480,6480,6480,0
|
|
20241002,143400,38336660,6480,6480,6480,6480,0
|
|
20241002,143300,38336660,6480,6480,6480,6480,0
|
|
20241002,143200,38336660,6480,6480,6480,6480,0
|
|
20241002,143100,38336660,6480,6470,6480,6470,144
|
|
20241002,143000,37403560,6470,6470,6470,6470,0
|
|
20241002,142900,37403560,6470,6470,6470,6470,0
|
|
20241002,142800,37403560,6470,6470,6470,6470,10
|
|
20241002,142700,37338860,6460,6460,6460,6460,10
|
|
20241002,142600,37274260,6480,6480,6480,6480,10
|
|
20241002,142500,37209460,6470,6470,6470,6470,0
|
|
20241002,142400,37209460,6470,6470,6470,6470,485
|
|
20241002,142300,34071510,6480,6480,6480,6480,277
|
|
20241002,142200,32276550,6490,6490,6490,6490,0
|
|
20241002,142100,32276550,6490,6490,6490,6490,20
|
|
20241002,142000,32146750,6490,6490,6490,6490,61
|
|
20241002,141900,31750860,6480,6480,6480,6480,1
|
|
20241002,141800,31744380,6490,6490,6490,6490,0
|
|
20241002,141700,31744380,6490,6490,6490,6490,0
|
|
20241002,141600,31744380,6490,6490,6490,6490,0
|
|
20241002,141500,31744380,6490,6490,6490,6490,0
|
|
20241002,141400,31744380,6490,6490,6490,6490,0
|
|
20241002,141300,31744380,6490,6490,6490,6490,0
|
|
20241002,141200,31744380,6490,6490,6490,6490,0
|
|
20241002,141100,31744380,6490,6490,6490,6490,0
|
|
20241002,141000,31744380,6490,6490,6490,6490,0
|
|
20241002,140900,31744380,6490,6490,6490,6490,0
|
|
20241002,140800,31744380,6490,6490,6490,6490,0
|
|
20241002,140700,31744380,6490,6490,6490,6490,0
|
|
20241002,140600,31744380,6490,6490,6490,6490,0
|
|
20241002,140500,31744380,6490,6490,6490,6490,0
|
|
20241002,140400,31744380,6490,6490,6490,6490,1
|
|
20241002,140300,31737890,6480,6480,6480,6480,0
|
|
20241002,140200,31737890,6480,6480,6480,6480,0
|
|
20241002,140100,31737890,6480,6480,6480,6480,0
|
|
20241002,140000,31737890,6480,6480,6480,6480,0
|
|
20241002,135900,31737890,6480,6480,6480,6480,0
|
|
20241002,135800,31737890,6480,6480,6480,6480,0
|
|
20241002,135700,31737890,6480,6480,6480,6480,0
|
|
20241002,135600,31737890,6480,6480,6480,6480,0
|
|
20241002,135500,31737890,6480,6480,6480,6480,0
|
|
20241002,135400,31737890,6480,6480,6480,6480,0
|
|
20241002,135300,31737890,6480,6480,6480,6480,0
|
|
20241002,135200,31737890,6480,6480,6480,6480,0
|
|
20241002,135100,31737890,6480,6480,6480,6480,0
|
|
20241002,135000,31737890,6480,6480,6480,6480,0
|
|
20241002,134900,31737890,6480,6480,6480,6480,0
|
|
20241002,134800,31737890,6480,6480,6480,6480,0
|
|
20241002,134700,31737890,6480,6480,6480,6480,0
|
|
20241002,134600,31737890,6480,6480,6480,6480,0
|
|
20241002,134500,31737890,6480,6480,6480,6480,0
|
|
20241002,134400,31737890,6480,6480,6480,6480,0
|
|
20241002,134300,31737890,6480,6480,6480,6480,0
|
|
20241002,134200,31737890,6480,6480,6480,6480,0
|
|
20241002,134100,31737890,6480,6480,6480,6480,0
|
|
20241002,134000,31737890,6480,6480,6480,6480,0
|
|
20241002,133900,31737890,6480,6480,6480,6480,0
|
|
20241002,133800,31737890,6480,6480,6480,6480,0
|
|
20241002,133700,31737890,6480,6480,6480,6480,0
|
|
20241002,133600,31737890,6480,6480,6480,6480,0
|
|
20241002,133500,31737890,6480,6480,6480,6480,0
|
|
20241002,133400,31737890,6480,6480,6480,6480,0
|
|
20241002,133300,31737890,6480,6480,6480,6480,0
|
|
20241002,133200,31737890,6480,6480,6480,6480,0
|
|
20241002,133100,31737890,6480,6480,6480,6480,0
|
|
20241002,133000,31737890,6480,6480,6480,6480,0
|
|
20241002,132900,31737890,6480,6480,6480,6480,0
|
|
20241002,132800,31737890,6480,6480,6480,6480,0
|
|
20241002,132700,31737890,6480,6480,6480,6480,10
|
|
20241002,132600,31673090,6480,6480,6480,6480,0
|
|
20241002,132500,31673090,6480,6480,6480,6480,0
|
|
20241002,132400,31673090,6480,6480,6480,6480,0
|
|
20241002,132300,31673090,6480,6480,6480,6480,0
|
|
20241002,132200,31673090,6480,6480,6480,6480,0
|
|
20241002,132100,31673090,6480,6480,6480,6480,0
|
|
20241002,132000,31673090,6480,6480,6480,6480,59
|
|
20241002,131900,31290770,6490,6490,6490,6490,0
|
|
20241002,131800,31290770,6490,6490,6490,6490,0
|
|
20241002,131700,31290770,6490,6500,6500,6490,2
|
|
20241002,131600,31277780,6490,6490,6490,6490,0
|
|
20241002,131500,31277780,6490,6490,6490,6490,50
|
|
20241002,131400,30953280,6480,6480,6480,6480,0
|
|
20241002,131300,30953280,6480,6480,6480,6480,0
|
|
20241002,131200,30953280,6480,6480,6480,6480,0
|
|
20241002,131100,30953280,6480,6490,6490,6480,105
|
|
20241002,131000,30271960,6490,6490,6490,6490,0
|
|
20241002,130900,30271960,6490,6490,6490,6490,3
|
|
20241002,130800,30252490,6480,6480,6480,6480,0
|
|
20241002,130700,30252490,6480,6480,6480,6480,0
|
|
20241002,130600,30252490,6480,6480,6480,6480,0
|
|
20241002,130500,30252490,6480,6480,6480,6480,3
|
|
20241002,130400,30233050,6480,6480,6480,6480,0
|
|
20241002,130300,30233050,6480,6480,6480,6480,0
|
|
20241002,130200,30233050,6480,6480,6480,6480,38
|
|
20241002,130100,29986810,6480,6480,6480,6480,0
|
|
20241002,130000,29986810,6480,6480,6480,6480,0
|
|
20241002,125900,29986810,6480,6480,6480,6480,0
|
|
20241002,125800,29986810,6480,6480,6480,6480,0
|
|
20241002,125700,29986810,6480,6480,6480,6480,107
|
|
20241002,125600,29293450,6470,6470,6470,6470,0
|
|
20241002,125500,29293450,6470,6470,6470,6470,0
|
|
20241002,125400,29293450,6470,6470,6470,6470,0
|
|
20241002,125300,29293450,6470,6470,6470,6470,3
|
|
20241002,125200,29274040,6480,6480,6480,6480,5
|
|
20241002,125100,29241640,6470,6470,6470,6470,0
|
|
20241002,125000,29241640,6470,6470,6470,6470,0
|
|
20241002,124900,29241640,6470,6470,6470,6470,0
|
|
20241002,124800,29241640,6470,6470,6470,6470,0
|
|
20241002,124700,29241640,6470,6470,6470,6470,0
|
|
20241002,124600,29241640,6470,6470,6470,6470,0
|
|
20241002,124500,29241640,6470,6470,6470,6470,0
|
|
20241002,124400,29241640,6470,6470,6470,6470,0
|
|
20241002,124300,29241640,6470,6470,6470,6470,0
|
|
20241002,124200,29241640,6470,6470,6470,6470,0
|
|
20241002,124100,29241640,6470,6470,6470,6470,0
|
|
20241002,124000,29241640,6470,6470,6470,6470,0
|
|
20241002,123900,29241640,6470,6470,6470,6470,1
|
|
20241002,123800,29235170,6480,6480,6480,6480,1
|
|
20241002,123700,29228690,6470,6470,6470,6470,0
|
|
20241002,123600,29228690,6470,6470,6470,6470,22
|
|
20241002,123500,29086350,6470,6470,6470,6470,50
|
|
20241002,123400,28762850,6470,6470,6470,6470,1
|
|
20241002,123300,28756380,6470,6470,6470,6470,0
|
|
20241002,123200,28756380,6470,6470,6470,6470,0
|
|
20241002,123100,28756380,6470,6470,6470,6470,0
|
|
20241002,123000,28756380,6470,6470,6470,6470,0
|
|
20241002,122900,28756380,6470,6470,6470,6470,0
|
|
20241002,122800,28756380,6470,6470,6470,6470,0
|
|
20241002,122700,28756380,6470,6470,6470,6470,6
|
|
20241002,122600,28717560,6470,6470,6470,6470,95
|
|
20241002,122500,28102910,6480,6480,6480,6480,0
|
|
20241002,122400,28102910,6480,6480,6480,6480,0
|
|
20241002,122300,28102910,6480,6480,6480,6480,0
|
|
20241002,122200,28102910,6480,6480,6480,6480,0
|
|
20241002,122100,28102910,6480,6480,6480,6480,0
|
|
20241002,122000,28102910,6480,6480,6480,6480,0
|
|
20241002,121900,28102910,6480,6480,6480,6480,0
|
|
20241002,121800,28102910,6480,6480,6480,6480,0
|
|
20241002,121700,28102910,6480,6480,6480,6480,0
|
|
20241002,121600,28102910,6480,6480,6480,6480,0
|
|
20241002,121500,28102910,6480,6480,6480,6480,0
|
|
20241002,121400,28102910,6480,6480,6480,6480,0
|
|
20241002,121300,28102910,6480,6480,6480,6480,0
|
|
20241002,121200,28102910,6480,6480,6480,6480,0
|
|
20241002,121100,28102910,6480,6480,6480,6480,0
|
|
20241002,121000,28102910,6480,6480,6480,6480,0
|
|
20241002,120900,28102910,6480,6480,6480,6480,0
|
|
20241002,120800,28102910,6480,6480,6480,6480,0
|
|
20241002,120700,28102910,6480,6480,6480,6480,0
|
|
20241002,120600,28102910,6480,6480,6480,6480,0
|
|
20241002,120500,28102910,6480,6480,6480,6480,0
|
|
20241002,120400,28102910,6480,6480,6480,6480,0
|
|
20241002,120300,28102910,6480,6480,6480,6480,0
|
|
20241002,120200,28102910,6480,6480,6480,6480,0
|
|
20241002,120100,28102910,6480,6480,6480,6480,0
|
|
20241002,120000,28102910,6480,6480,6480,6480,0
|
|
20241002,115900,28102910,6480,6480,6480,6480,0
|
|
20241002,115800,28102910,6480,6470,6480,6470,2
|
|
20241002,115700,28089960,6460,6460,6460,6460,23
|
|
20241002,115600,27941380,6460,6460,6460,6460,0
|
|
20241002,115500,27941380,6460,6460,6460,6460,0
|
|
20241002,115400,27941380,6460,6460,6460,6460,0
|
|
20241002,115300,27941380,6460,6460,6460,6460,0
|
|
20241002,115200,27941380,6460,6460,6460,6460,0
|
|
20241002,115100,27941380,6460,6460,6460,6460,9
|
|
20241002,115000,27883240,6480,6470,6480,6460,68
|
|
20241002,114900,27443880,6470,6470,6470,6470,0
|
|
20241002,114800,27443880,6470,6470,6470,6470,0
|
|
20241002,114700,27443880,6470,6470,6470,6470,0
|
|
20241002,114600,27443880,6470,6470,6470,6470,0
|
|
20241002,114500,27443880,6470,6470,6470,6470,0
|
|
20241002,114400,27443880,6470,6470,6470,6470,0
|
|
20241002,114300,27443880,6470,6470,6470,6470,0
|
|
20241002,114200,27443880,6470,6470,6470,6470,0
|
|
20241002,114100,27443880,6470,6470,6470,6470,0
|
|
20241002,114000,27443880,6470,6470,6470,6470,0
|
|
20241002,113900,27443880,6470,6470,6470,6470,0
|
|
20241002,113800,27443880,6470,6470,6470,6470,171
|
|
20241002,113700,26337510,6470,6470,6470,6470,0
|
|
20241002,113600,26337510,6470,6470,6470,6470,0
|
|
20241002,113500,26337510,6470,6470,6470,6470,0
|
|
20241002,113400,26337510,6470,6470,6470,6470,0
|
|
20241002,113300,26337510,6470,6470,6470,6470,29
|
|
20241002,113200,26149880,6460,6460,6460,6460,0
|
|
20241002,113100,26149880,6460,6460,6460,6460,28
|
|
20241002,113000,25969000,6460,6460,6460,6460,0
|
|
20241002,112900,25969000,6460,6460,6460,6460,4
|
|
20241002,112800,25943160,6470,6470,6470,6470,0
|
|
20241002,112700,25943160,6470,6470,6470,6470,0
|
|
20241002,112600,25943160,6470,6470,6470,6470,0
|
|
20241002,112500,25943160,6470,6460,6470,6460,51
|
|
20241002,112400,25613200,6460,6460,6460,6460,0
|
|
20241002,112300,25613200,6460,6460,6460,6460,0
|
|
20241002,112200,25613200,6460,6470,6470,6460,3
|
|
20241002,112100,25593800,6470,6470,6470,6470,0
|
|
20241002,112000,25593800,6470,6470,6470,6470,0
|
|
20241002,111900,25593800,6470,6470,6470,6470,0
|
|
20241002,111800,25593800,6470,6470,6470,6470,0
|
|
20241002,111700,25593800,6470,6470,6470,6470,1
|
|
20241002,111600,25587330,6460,6460,6460,6460,1
|
|
20241002,111500,25580870,6470,6470,6470,6470,0
|
|
20241002,111400,25580870,6470,6470,6470,6470,0
|
|
20241002,111300,25580870,6470,6470,6470,6470,0
|
|
20241002,111200,25580870,6470,6470,6470,6470,1
|
|
20241002,111100,25574400,6460,6460,6460,6460,0
|
|
20241002,111000,25574400,6460,6460,6460,6460,0
|
|
20241002,110900,25574400,6460,6460,6460,6460,0
|
|
20241002,110800,25574400,6460,6460,6460,6460,0
|
|
20241002,110700,25574400,6460,6460,6460,6460,11
|
|
20241002,110600,25503340,6460,6460,6460,6460,8
|
|
20241002,110500,25451660,6460,6460,6460,6460,3
|
|
20241002,110400,25432280,6450,6450,6450,6450,47
|
|
20241002,110300,25129130,6450,6450,6450,6450,1
|
|
20241002,110200,25122680,6460,6460,6460,6460,0
|
|
20241002,110100,25122680,6460,6460,6460,6460,0
|
|
20241002,110000,25122680,6460,6460,6460,6460,0
|
|
20241002,105900,25122680,6460,6460,6460,6460,0
|
|
20241002,105800,25122680,6460,6460,6460,6460,0
|
|
20241002,105700,25122680,6460,6460,6460,6460,5
|
|
20241002,105600,25090380,6450,6450,6460,6450,21
|
|
20241002,105500,24954920,6460,6460,6460,6460,0
|
|
20241002,105400,24954920,6460,6460,6460,6460,0
|
|
20241002,105300,24954920,6460,6460,6460,6460,0
|
|
20241002,105200,24954920,6460,6460,6460,6460,0
|
|
20241002,105100,24954920,6460,6460,6460,6460,1
|
|
20241002,105000,24948460,6450,6450,6450,6450,0
|
|
20241002,104900,24948460,6450,6450,6450,6450,0
|
|
20241002,104800,24948460,6450,6450,6450,6450,0
|
|
20241002,104700,24948460,6450,6450,6450,6450,0
|
|
20241002,104600,24948460,6450,6450,6450,6450,0
|
|
20241002,104500,24948460,6450,6450,6450,6450,20
|
|
20241002,104400,24819460,6440,6440,6440,6440,0
|
|
20241002,104300,24819460,6440,6440,6440,6440,0
|
|
20241002,104200,24819460,6440,6440,6440,6440,0
|
|
20241002,104100,24819460,6440,6440,6440,6440,0
|
|
20241002,104000,24819460,6440,6440,6440,6440,0
|
|
20241002,103900,24819460,6440,6440,6440,6440,0
|
|
20241002,103800,24819460,6440,6440,6440,6440,0
|
|
20241002,103700,24819460,6440,6440,6440,6440,0
|
|
20241002,103600,24819460,6440,6440,6440,6440,0
|
|
20241002,103500,24819460,6440,6440,6440,6440,0
|
|
20241002,103400,24819460,6440,6460,6460,6440,36
|
|
20241002,103300,24587460,6460,6460,6460,6460,0
|
|
20241002,103200,24587460,6460,6460,6460,6460,10
|
|
20241002,103100,24522860,6470,6470,6470,6470,0
|
|
20241002,103000,24522860,6470,6470,6470,6470,2
|
|
20241002,102900,24509920,6460,6460,6460,6460,0
|
|
20241002,102800,24509920,6460,6460,6460,6460,0
|
|
20241002,102700,24509920,6460,6460,6460,6460,2
|
|
20241002,102600,24497000,6470,6470,6470,6470,0
|
|
20241002,102500,24497000,6470,6470,6470,6470,0
|
|
20241002,102400,24497000,6470,6470,6470,6470,0
|
|
20241002,102300,24497000,6470,6470,6470,6470,200
|
|
20241002,102200,23203000,6440,6440,6440,6440,0
|
|
20241002,102100,23203000,6440,6440,6440,6440,0
|
|
20241002,102000,23203000,6440,6440,6440,6440,0
|
|
20241002,101900,23203000,6440,6440,6440,6440,47
|
|
20241002,101800,22900320,6440,6440,6440,6440,0
|
|
20241002,101700,22900320,6440,6440,6440,6440,3
|
|
20241002,101600,22881000,6450,6450,6450,6450,10
|
|
20241002,101500,22816500,6470,6470,6470,6470,0
|
|
20241002,101400,22816500,6470,6470,6470,6470,0
|
|
20241002,101300,22816500,6470,6470,6470,6470,0
|
|
20241002,101200,22816500,6470,6470,6470,6470,0
|
|
20241002,101100,22816500,6470,6470,6470,6470,1
|
|
20241002,101000,22810030,6470,6470,6470,6470,0
|
|
20241002,100900,22810030,6470,6470,6470,6470,10
|
|
20241002,100800,22745330,6470,6470,6470,6470,0
|
|
20241002,100700,22745330,6470,6420,6470,6420,3
|
|
20241002,100600,22726020,6450,6450,6450,6450,50
|
|
20241002,100500,22403520,6420,6420,6420,6420,0
|
|
20241002,100400,22403520,6420,6420,6420,6420,0
|
|
20241002,100300,22403520,6420,6420,6420,6420,17
|
|
20241002,100200,22294380,6450,6450,6450,6450,0
|
|
20241002,100100,22294380,6450,6450,6450,6450,1
|
|
20241002,100000,22287930,6450,6450,6450,6450,1
|
|
20241002,095900,22281480,6420,6420,6420,6420,0
|
|
20241002,095800,22281480,6420,6420,6420,6420,62
|
|
20241002,095700,21883440,6420,6440,6440,6420,414
|
|
20241002,095600,19219910,6450,6450,6450,6450,20
|
|
20241002,095500,19090910,6450,6450,6450,6450,1
|
|
20241002,095400,19084460,6470,6470,6470,6470,0
|
|
20241002,095300,19084460,6470,6470,6470,6470,1
|
|
20241002,095200,19077990,6470,6470,6470,6470,1
|
|
20241002,095100,19071520,6470,6470,6470,6470,1
|
|
20241002,095000,19065050,6470,6470,6470,6470,5
|
|
20241002,094900,19032700,6490,6490,6490,6490,0
|
|
20241002,094800,19032700,6490,6490,6490,6490,0
|
|
20241002,094700,19032700,6490,6490,6490,6490,2
|
|
20241002,094600,19019720,6480,6480,6480,6480,505
|
|
20241002,094500,15747320,6440,6480,6480,6440,7
|
|
20241002,094400,15702200,6480,6480,6480,6480,0
|
|
20241002,094300,15702200,6480,6480,6480,6480,200
|
|
20241002,094200,14406200,6440,6440,6440,6440,0
|
|
20241002,094100,14406200,6440,6450,6480,6440,214
|
|
20241002,094000,13021630,6450,6480,6480,6450,22
|
|
20241002,093900,12879130,6480,6480,6480,6480,1
|
|
20241002,093800,12872650,6440,6440,6440,6440,0
|
|
20241002,093700,12872650,6440,6440,6440,6440,0
|
|
20241002,093600,12872650,6440,6440,6440,6440,0
|
|
20241002,093500,12872650,6440,6440,6440,6440,0
|
|
20241002,093400,12872650,6440,6440,6440,6440,0
|
|
20241002,093300,12872650,6440,6470,6470,6440,202
|
|
20241002,093200,11565770,6430,6430,6430,6430,0
|
|
20241002,093100,11565770,6430,6430,6430,6430,0
|
|
20241002,093000,11565770,6430,6430,6430,6430,0
|
|
20241002,092900,11565770,6430,6430,6430,6430,0
|
|
20241002,092800,11565770,6430,6470,6470,6430,68
|
|
20241002,092700,11127730,6470,6470,6470,6470,0
|
|
20241002,092600,11127730,6470,6470,6470,6470,0
|
|
20241002,092500,11127730,6470,6470,6470,6470,0
|
|
20241002,092400,11127730,6470,6470,6470,6470,1
|
|
20241002,092300,11121260,6430,6430,6430,6430,0
|
|
20241002,092200,11121260,6430,6430,6430,6430,17
|
|
20241002,092100,11011950,6470,6470,6470,6470,0
|
|
20241002,092000,11011950,6470,6470,6470,6470,0
|
|
20241002,091900,11011950,6470,6470,6470,6470,0
|
|
20241002,091800,11011950,6470,6470,6470,6470,0
|
|
20241002,091700,11011950,6470,6440,6470,6430,330
|
|
20241002,091600,8883970,6470,6470,6470,6470,0
|
|
20241002,091500,8883970,6470,6470,6470,6470,0
|
|
20241002,091400,8883970,6470,6470,6470,6470,4
|
|
20241002,091300,8858090,6430,6430,6430,6430,0
|
|
20241002,091200,8858090,6430,6430,6430,6430,0
|
|
20241002,091100,8858090,6430,6430,6430,6430,6
|
|
20241002,091000,8819510,6430,6450,6450,6430,490
|
|
20241002,090900,5664910,6460,6460,6460,6450,455
|
|
20241002,090800,2725700,6460,6460,6460,6460,16
|
|
20241002,090700,2622340,6530,6530,6530,6530,0
|
|
20241002,090600,2622340,6530,6530,6530,6530,0
|
|
20241002,090500,2622340,6530,6530,6530,6530,0
|
|
20241002,090400,2622340,6530,6500,6530,6500,101
|
|
20241002,090300,1965810,6500,6500,6500,6500,31
|
|
20241002,090200,1764310,6500,6500,6500,6500,1
|
|
20241002,090100,1757810,6460,6470,6470,6460,25
|
|
20241002,090000,1596080,6480,6480,6500,6480,246
|