621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,191800,196216720,6910,6910,6910,6910,3916
|
|
20241014,191700,196216720,6910,6910,6910,6910,0
|
|
20241014,191600,196216720,6910,6910,6910,6910,0
|
|
20241014,191500,196216720,6910,6910,6910,6910,0
|
|
20241014,191400,196216720,6910,6910,6910,6910,0
|
|
20241014,191300,196216720,6910,6910,6910,6910,0
|
|
20241014,191200,196216720,6910,6910,6910,6910,0
|
|
20241014,191100,196216720,6910,6910,6910,6910,0
|
|
20241014,191000,196216720,6910,6910,6910,6910,0
|
|
20241014,190900,196216720,6910,6910,6910,6910,0
|
|
20241014,190800,196216720,6910,6910,6910,6910,0
|
|
20241014,190700,196216720,6910,6910,6910,6910,0
|
|
20241014,190600,196216720,6910,6910,6910,6910,0
|
|
20241014,190500,196216720,6910,6910,6910,6910,0
|
|
20241014,190400,196216720,6910,6910,6910,6910,0
|
|
20241014,190300,196216720,6910,6910,6910,6910,0
|
|
20241014,190200,196216720,6910,6910,6910,6910,0
|
|
20241014,190100,196216720,6910,6910,6910,6910,0
|
|
20241014,190000,196216720,6910,6910,6910,6910,0
|
|
20241014,185900,196216720,6910,6910,6910,6910,0
|
|
20241014,185800,196216720,6910,6910,6910,6910,0
|
|
20241014,185700,196216720,6910,6910,6910,6910,0
|
|
20241014,185600,196216720,6910,6910,6910,6910,0
|
|
20241014,185500,196216720,6910,6910,6910,6910,0
|
|
20241014,185400,196216720,6910,6910,6910,6910,0
|
|
20241014,185300,196216720,6910,6910,6910,6910,0
|
|
20241014,185200,196216720,6910,6910,6910,6910,0
|
|
20241014,185100,196216720,6910,6910,6910,6910,0
|
|
20241014,185000,196216720,6910,6910,6910,6910,0
|
|
20241014,184900,196216720,6910,6910,6910,6910,0
|
|
20241014,184800,196216720,6910,6910,6910,6910,3916
|
|
20241014,184700,196216720,6910,6910,6910,6910,0
|
|
20241014,184600,196216720,6910,6910,6910,6910,0
|
|
20241014,184500,196216720,6910,6910,6910,6910,0
|
|
20241014,184400,196216720,6910,6910,6910,6910,0
|
|
20241014,184300,196216720,6910,6910,6910,6910,0
|
|
20241014,184200,196216720,6910,6910,6910,6910,0
|
|
20241014,184100,196216720,6910,6910,6910,6910,0
|
|
20241014,184000,196216720,6910,6910,6910,6910,0
|
|
20241014,183900,196216720,6910,6910,6910,6910,0
|
|
20241014,183800,196216720,6910,6910,6910,6910,0
|
|
20241014,183700,196216720,6910,6910,6910,6910,0
|
|
20241014,183600,196216720,6910,6910,6910,6910,0
|
|
20241014,183500,196216720,6910,6910,6910,6910,0
|
|
20241014,183400,196216720,6910,6910,6910,6910,0
|
|
20241014,183300,196216720,6910,6910,6910,6910,0
|
|
20241014,183200,196216720,6910,6910,6910,6910,0
|
|
20241014,183100,196216720,6910,6910,6910,6910,0
|
|
20241014,183000,196216720,6910,6910,6910,6910,0
|
|
20241014,182900,196216720,6910,6910,6910,6910,0
|
|
20241014,182800,196216720,6910,6910,6910,6910,0
|
|
20241014,182700,196216720,6910,6910,6910,6910,0
|
|
20241014,182600,196216720,6910,6910,6910,6910,0
|
|
20241014,182500,196216720,6910,6910,6910,6910,0
|
|
20241014,182400,196216720,6910,6910,6910,6910,0
|
|
20241014,182300,196216720,6910,6910,6910,6910,0
|
|
20241014,182200,196216720,6910,6910,6910,6910,0
|
|
20241014,182100,196216720,6910,6910,6910,6910,0
|
|
20241014,182000,196216720,6910,6910,6910,6910,0
|
|
20241014,181900,196216720,6910,6910,6910,6910,0
|
|
20241014,181800,196216720,6910,6910,6910,6910,3916
|
|
20241014,181700,196216720,6910,6910,6910,6910,0
|
|
20241014,181600,196216720,6910,6910,6910,6910,0
|
|
20241014,181500,196216720,6910,6910,6910,6910,0
|
|
20241014,181400,196216720,6910,6910,6910,6910,0
|
|
20241014,181300,196216720,6910,6910,6910,6910,0
|
|
20241014,181200,196216720,6910,6910,6910,6910,0
|
|
20241014,181100,196216720,6910,6910,6910,6910,0
|
|
20241014,181000,196216720,6910,6910,6910,6910,0
|
|
20241014,180900,196216720,6910,6910,6910,6910,0
|
|
20241014,180800,196216720,6910,6910,6910,6910,0
|
|
20241014,180700,196216720,6910,6910,6910,6910,0
|
|
20241014,180600,196216720,6910,6910,6910,6910,0
|
|
20241014,180500,196216720,6910,6910,6910,6910,0
|
|
20241014,180400,196216720,6910,6910,6910,6910,0
|
|
20241014,180300,196216720,6910,6910,6910,6910,0
|
|
20241014,180200,196216720,6910,6910,6910,6910,0
|
|
20241014,180100,196216720,6910,6910,6910,6910,0
|
|
20241014,180000,196216720,6910,6910,6910,6910,0
|
|
20241014,175900,196216720,6910,6910,6910,6910,0
|
|
20241014,175800,196216720,6910,6910,6910,6910,0
|
|
20241014,175700,196216720,6910,6910,6910,6910,0
|
|
20241014,175600,196216720,6910,6910,6910,6910,0
|
|
20241014,175500,196216720,6910,6910,6910,6910,0
|
|
20241014,175400,196216720,6910,6910,6910,6910,0
|
|
20241014,175300,196216720,6910,6910,6910,6910,0
|
|
20241014,175200,196216720,6910,6910,6910,6910,0
|
|
20241014,175100,196216720,6910,6910,6910,6910,0
|
|
20241014,175000,196216720,6910,6910,6910,6910,0
|
|
20241014,174900,196216720,6910,6910,6910,6910,0
|
|
20241014,174800,196216720,6910,6910,6910,6910,3916
|
|
20241014,174700,196216720,6910,6910,6910,6910,0
|
|
20241014,174600,196216720,6910,6910,6910,6910,0
|
|
20241014,174500,196216720,6910,6910,6910,6910,0
|
|
20241014,174400,196216720,6910,6910,6910,6910,0
|
|
20241014,174300,196216720,6910,6910,6910,6910,0
|
|
20241014,174200,196216720,6910,6910,6910,6910,0
|
|
20241014,174100,196216720,6910,6910,6910,6910,0
|
|
20241014,174000,196216720,6910,6910,6910,6910,0
|
|
20241014,173900,196216720,6910,6910,6910,6910,0
|
|
20241014,173800,196216720,6910,6910,6910,6910,0
|
|
20241014,173700,196216720,6910,6910,6910,6910,0
|
|
20241014,173600,196216720,6910,6910,6910,6910,0
|
|
20241014,173500,196216720,6910,6910,6910,6910,0
|
|
20241014,173400,196216720,6910,6910,6910,6910,0
|
|
20241014,173300,196216720,6910,6910,6910,6910,0
|
|
20241014,173200,196216720,6910,6910,6910,6910,0
|
|
20241014,173100,196216720,6910,6910,6910,6910,0
|
|
20241014,173000,196216720,6910,6910,6910,6910,0
|
|
20241014,172900,196216720,6910,6910,6910,6910,0
|
|
20241014,172800,196216720,6910,6910,6910,6910,0
|
|
20241014,172700,196216720,6910,6910,6910,6910,0
|
|
20241014,172600,196216720,6910,6910,6910,6910,0
|
|
20241014,172500,196216720,6910,6910,6910,6910,0
|
|
20241014,172400,196216720,6910,6910,6910,6910,0
|
|
20241014,172300,196216720,6910,6910,6910,6910,0
|
|
20241014,172200,196216720,6910,6910,6910,6910,0
|
|
20241014,172100,196216720,6910,6910,6910,6910,0
|
|
20241014,172000,196216720,6910,6910,6910,6910,0
|
|
20241014,171900,196216720,6910,6910,6910,6910,0
|
|
20241014,171800,196216720,6910,6910,6910,6910,3916
|
|
20241014,171700,196216720,6910,6910,6910,6910,0
|
|
20241014,171600,196216720,6910,6910,6910,6910,0
|
|
20241014,171500,196216720,6910,6910,6910,6910,0
|
|
20241014,171400,196216720,6910,6910,6910,6910,0
|
|
20241014,171300,196216720,6910,6910,6910,6910,0
|
|
20241014,171200,196216720,6910,6910,6910,6910,0
|
|
20241014,171100,196216720,6910,6910,6910,6910,0
|
|
20241014,171000,196216720,6910,6910,6910,6910,0
|
|
20241014,170900,196216720,6910,6910,6910,6910,0
|
|
20241014,170800,196216720,6910,6910,6910,6910,0
|
|
20241014,170700,196216720,6910,6910,6910,6910,0
|
|
20241014,170600,196216720,6910,6910,6910,6910,0
|
|
20241014,170500,196216720,6910,6910,6910,6910,0
|
|
20241014,170400,196216720,6910,6910,6910,6910,0
|
|
20241014,170300,196216720,6910,6910,6910,6910,0
|
|
20241014,170200,196216720,6910,6910,6910,6910,0
|
|
20241014,170100,196216720,6910,6910,6910,6910,0
|
|
20241014,170000,196216720,6910,6910,6910,6910,0
|
|
20241014,165900,196216720,6910,6910,6910,6910,0
|
|
20241014,165800,196216720,6910,6910,6910,6910,0
|
|
20241014,165700,196216720,6910,6910,6910,6910,0
|
|
20241014,165600,196216720,6910,6910,6910,6910,0
|
|
20241014,165500,196216720,6910,6910,6910,6910,0
|
|
20241014,165400,196216720,6910,6910,6910,6910,0
|
|
20241014,165300,196216720,6910,6910,6910,6910,0
|
|
20241014,165200,196216720,6910,6910,6910,6910,0
|
|
20241014,165100,196216720,6910,6910,6910,6910,0
|
|
20241014,165000,196216720,6910,6910,6910,6910,0
|
|
20241014,164900,196216720,6910,6910,6910,6910,0
|
|
20241014,164800,196216720,6910,6910,6910,6910,3916
|
|
20241014,164700,196216720,6910,6910,6910,6910,0
|
|
20241014,164600,196216720,6910,6910,6910,6910,0
|
|
20241014,164500,196216720,6910,6910,6910,6910,0
|
|
20241014,164400,196216720,6910,6910,6910,6910,0
|
|
20241014,164300,196216720,6910,6910,6910,6910,0
|
|
20241014,164200,196216720,6910,6910,6910,6910,0
|
|
20241014,164100,196216720,6910,6910,6910,6910,0
|
|
20241014,164000,196216720,6910,6910,6910,6910,0
|
|
20241014,163900,196216720,6910,6910,6910,6910,0
|
|
20241014,163800,196216720,6910,6910,6910,6910,0
|
|
20241014,163700,196216720,6910,6910,6910,6910,0
|
|
20241014,163600,196216720,6910,6910,6910,6910,0
|
|
20241014,163500,196216720,6910,6910,6910,6910,0
|
|
20241014,163400,196216720,6910,6910,6910,6910,0
|
|
20241014,163300,196216720,6910,6910,6910,6910,0
|
|
20241014,163200,196216720,6910,6910,6910,6910,0
|
|
20241014,163100,196216720,6910,6910,6910,6910,0
|
|
20241014,163000,196216720,6910,6910,6910,6910,0
|
|
20241014,162900,196216720,6910,6910,6910,6910,0
|
|
20241014,162800,196216720,6910,6910,6910,6910,0
|
|
20241014,162700,196216720,6910,6910,6910,6910,0
|
|
20241014,162600,196216720,6910,6910,6910,6910,0
|
|
20241014,162500,196216720,6910,6910,6910,6910,0
|
|
20241014,162400,196216720,6910,6910,6910,6910,0
|
|
20241014,162300,196216720,6910,6910,6910,6910,0
|
|
20241014,162200,196216720,6910,6910,6910,6910,0
|
|
20241014,162100,196216720,6910,6910,6910,6910,0
|
|
20241014,162000,196216720,6910,6910,6910,6910,0
|
|
20241014,161900,196216720,6910,6910,6910,6910,0
|
|
20241014,161800,196216720,6910,6910,6910,6910,3916
|
|
20241014,161700,196216720,6910,6910,6910,6910,0
|
|
20241014,161600,196216720,6910,6910,6910,6910,0
|
|
20241014,161500,196216720,6910,6910,6910,6910,0
|
|
20241014,161400,196216720,6910,6910,6910,6910,0
|
|
20241014,161300,196216720,6910,6910,6910,6910,0
|
|
20241014,161200,196216720,6910,6910,6910,6910,0
|
|
20241014,161100,196216720,6910,6910,6910,6910,0
|
|
20241014,161000,196216720,6910,6910,6910,6910,0
|
|
20241014,160900,196216720,6910,6910,6910,6910,0
|
|
20241014,160800,196216720,6910,6910,6910,6910,0
|
|
20241014,160700,196216720,6910,6910,6910,6910,0
|
|
20241014,160600,196216720,6910,6910,6910,6910,0
|
|
20241014,160500,196216720,6910,6910,6910,6910,0
|
|
20241014,160400,196216720,6910,6910,6910,6910,0
|
|
20241014,160300,196216720,6910,6910,6910,6910,0
|
|
20241014,160200,196216720,6910,6910,6910,6910,0
|
|
20241014,160100,196216720,6910,6910,6910,6910,0
|
|
20241014,160000,196216720,6910,6910,6910,6910,0
|
|
20241014,155900,196216720,6910,6910,6910,6910,0
|
|
20241014,155800,196216720,6910,6910,6910,6910,0
|
|
20241014,155700,196216720,6910,6910,6910,6910,0
|
|
20241014,155600,196216720,6910,6910,6910,6910,0
|
|
20241014,155500,196216720,6910,6910,6910,6910,0
|
|
20241014,155400,196216720,6910,6910,6910,6910,0
|
|
20241014,155300,196216720,6910,6910,6910,6910,0
|
|
20241014,155200,196216720,6910,6910,6910,6910,0
|
|
20241014,155100,196216720,6910,6910,6910,6910,0
|
|
20241014,155000,196216720,6910,6910,6910,6910,0
|
|
20241014,154900,196216720,6910,6910,6910,6910,0
|
|
20241014,154800,196216720,6910,6910,6910,6910,3916
|
|
20241014,154700,196216720,6910,6910,6910,6910,0
|
|
20241014,154600,196216720,6910,6910,6910,6910,0
|
|
20241014,154500,196216720,6910,6910,6910,6910,0
|
|
20241014,154400,196216720,6910,6910,6910,6910,0
|
|
20241014,154300,196216720,6910,6910,6910,6910,0
|
|
20241014,154200,196216720,6910,6910,6910,6910,0
|
|
20241014,154100,196216720,6910,6910,6910,6910,0
|
|
20241014,154000,196216720,6910,6910,6910,6910,0
|
|
20241014,153900,196216720,6910,6910,6910,6910,0
|
|
20241014,153800,196216720,6910,6910,6910,6910,0
|
|
20241014,153700,196216720,6910,6910,6910,6910,0
|
|
20241014,153600,196216720,6910,6910,6910,6910,0
|
|
20241014,153500,196216720,6910,6910,6910,6910,0
|
|
20241014,153400,196216720,6910,6910,6910,6910,0
|
|
20241014,153300,196216720,6910,6910,6910,6910,0
|
|
20241014,153200,196216720,6910,6910,6910,6910,0
|
|
20241014,153100,196216720,6910,6910,6910,6910,0
|
|
20241014,153000,196216720,6910,6910,6910,6910,3916
|
|
20241014,152900,169157160,6840,6840,6840,6840,0
|
|
20241014,152800,169157160,6840,6840,6840,6840,0
|
|
20241014,152700,169157160,6840,6840,6840,6840,0
|
|
20241014,152600,169157160,6840,6840,6840,6840,0
|
|
20241014,152500,169157160,6840,6840,6840,6840,0
|
|
20241014,152400,169157160,6840,6840,6840,6840,0
|
|
20241014,152300,169157160,6840,6840,6840,6840,0
|
|
20241014,152200,169157160,6840,6840,6840,6840,0
|
|
20241014,152100,169157160,6840,6840,6840,6840,0
|
|
20241014,152000,169157160,6840,6840,6840,6840,0
|
|
20241014,151900,169157160,6840,6810,6850,6810,67
|
|
20241014,151800,168699950,6800,6830,6830,6790,537
|
|
20241014,151700,165044590,6840,6840,6840,6840,0
|
|
20241014,151600,165044590,6840,6800,6840,6800,1719
|
|
20241014,151500,153323210,6790,6780,6790,6780,26
|
|
20241014,151400,153146730,6780,6780,6780,6780,512
|
|
20241014,151300,149675370,6780,6750,6780,6750,7534
|
|
20241014,151200,98686640,6740,6760,6760,6740,104
|
|
20241014,151100,97983880,6740,6740,6740,6740,0
|
|
20241014,151000,97983880,6740,6740,6740,6740,10
|
|
20241014,150900,97916480,6740,6740,6740,6740,0
|
|
20241014,150800,97916480,6740,6740,6740,6740,0
|
|
20241014,150700,97916480,6740,6740,6740,6740,0
|
|
20241014,150600,97916480,6740,6740,6740,6740,0
|
|
20241014,150500,97916480,6740,6740,6740,6740,0
|
|
20241014,150400,97916480,6740,6740,6740,6740,2
|
|
20241014,150300,97903000,6740,6740,6740,6740,15
|
|
20241014,150200,97801900,6730,6740,6740,6730,12
|
|
20241014,150100,97721030,6770,6770,6770,6770,0
|
|
20241014,150000,97721030,6770,6770,6770,6770,0
|
|
20241014,145900,97721030,6770,6770,6770,6770,0
|
|
20241014,145800,97721030,6770,6770,6770,6770,0
|
|
20241014,145700,97721030,6770,6770,6770,6770,0
|
|
20241014,145600,97721030,6770,6770,6770,6770,0
|
|
20241014,145500,97721030,6770,6770,6770,6770,1
|
|
20241014,145400,97714260,6740,6740,6740,6740,0
|
|
20241014,145300,97714260,6740,6740,6740,6740,0
|
|
20241014,145200,97714260,6740,6740,6740,6740,0
|
|
20241014,145100,97714260,6740,6740,6740,6740,0
|
|
20241014,145000,97714260,6740,6740,6740,6740,162
|
|
20241014,144900,96622380,6750,6750,6750,6750,0
|
|
20241014,144800,96622380,6750,6750,6750,6750,0
|
|
20241014,144700,96622380,6750,6750,6750,6750,0
|
|
20241014,144600,96622380,6750,6750,6750,6750,0
|
|
20241014,144500,96622380,6750,6750,6750,6750,0
|
|
20241014,144400,96622380,6750,6750,6750,6750,0
|
|
20241014,144300,96622380,6750,6750,6750,6750,0
|
|
20241014,144200,96622380,6750,6740,6750,6740,261
|
|
20241014,144100,94862590,6750,6750,6750,6750,0
|
|
20241014,144000,94862590,6750,6740,6750,6740,196
|
|
20241014,143900,93540070,6770,6770,6770,6770,2
|
|
20241014,143800,93526530,6740,6740,6740,6740,39
|
|
20241014,143700,93263670,6770,6770,6770,6770,0
|
|
20241014,143600,93263670,6770,6770,6770,6770,28
|
|
20241014,143500,93074110,6770,6770,6770,6770,39
|
|
20241014,143400,92810080,6770,6770,6770,6770,460
|
|
20241014,143300,89695880,6790,6790,6790,6790,0
|
|
20241014,143200,89695880,6790,6760,6790,6760,758
|
|
20241014,143100,84557650,6750,6750,6750,6750,162
|
|
20241014,143000,83464150,6750,6750,6750,6750,0
|
|
20241014,142900,83464150,6750,6750,6750,6750,0
|
|
20241014,142800,83464150,6750,6750,6750,6750,10
|
|
20241014,142700,83396650,6740,6740,6740,6740,0
|
|
20241014,142600,83396650,6740,6740,6740,6740,0
|
|
20241014,142500,83396650,6740,6740,6740,6740,0
|
|
20241014,142400,83396650,6740,6740,6740,6740,50
|
|
20241014,142300,83059650,6740,6700,6740,6700,100
|
|
20241014,142200,82387650,6740,6740,6740,6740,50
|
|
20241014,142100,82050650,6700,6700,6700,6700,0
|
|
20241014,142000,82050650,6700,6700,6700,6700,0
|
|
20241014,141900,82050650,6700,6700,6700,6700,0
|
|
20241014,141800,82050650,6700,6700,6700,6700,0
|
|
20241014,141700,82050650,6700,6700,6700,6700,0
|
|
20241014,141600,82050650,6700,6730,6730,6700,500
|
|
20241014,141500,78694260,6740,6740,6740,6740,0
|
|
20241014,141400,78694260,6740,6740,6740,6740,0
|
|
20241014,141300,78694260,6740,6740,6740,6740,0
|
|
20241014,141200,78694260,6740,6740,6740,6740,280
|
|
20241014,141100,76807060,6740,6740,6740,6740,0
|
|
20241014,141000,76807060,6740,6740,6740,6740,0
|
|
20241014,140900,76807060,6740,6740,6740,6740,48
|
|
20241014,140800,76483540,6740,6740,6740,6740,0
|
|
20241014,140700,76483540,6740,6740,6740,6740,0
|
|
20241014,140600,76483540,6740,6740,6740,6740,0
|
|
20241014,140500,76483540,6740,6740,6740,6740,0
|
|
20241014,140400,76483540,6740,6740,6740,6740,0
|
|
20241014,140300,76483540,6740,6740,6740,6740,0
|
|
20241014,140200,76483540,6740,6740,6740,6740,0
|
|
20241014,140100,76483540,6740,6740,6740,6740,0
|
|
20241014,140000,76483540,6740,6740,6740,6740,0
|
|
20241014,135900,76483540,6740,6740,6740,6740,0
|
|
20241014,135800,76483540,6740,6740,6740,6740,0
|
|
20241014,135700,76483540,6740,6740,6740,6740,0
|
|
20241014,135600,76483540,6740,6740,6740,6740,0
|
|
20241014,135500,76483540,6740,6740,6740,6740,0
|
|
20241014,135400,76483540,6740,6740,6740,6740,0
|
|
20241014,135300,76483540,6740,6740,6740,6740,0
|
|
20241014,135200,76483540,6740,6740,6740,6740,20
|
|
20241014,135100,76348740,6740,6740,6740,6740,0
|
|
20241014,135000,76348740,6740,6740,6740,6740,10
|
|
20241014,134900,76281340,6730,6730,6730,6730,29
|
|
20241014,134800,76086170,6730,6730,6730,6730,0
|
|
20241014,134700,76086170,6730,6710,6730,6710,60
|
|
20241014,134600,75682770,6700,6700,6700,6700,0
|
|
20241014,134500,75682770,6700,6700,6700,6700,0
|
|
20241014,134400,75682770,6700,6700,6700,6700,8
|
|
20241014,134300,75629170,6700,6710,6710,6700,27
|
|
20241014,134200,75448150,6730,6730,6730,6730,0
|
|
20241014,134100,75448150,6730,6730,6730,6730,0
|
|
20241014,134000,75448150,6730,6720,6730,6720,29
|
|
20241014,133900,75252990,6720,6710,6720,6710,14
|
|
20241014,133800,75158940,6700,6700,6700,6700,0
|
|
20241014,133700,75158940,6700,6700,6700,6700,0
|
|
20241014,133600,75158940,6700,6700,6700,6700,0
|
|
20241014,133500,75158940,6700,6700,6700,6700,0
|
|
20241014,133400,75158940,6700,6700,6700,6700,5
|
|
20241014,133300,75125440,6720,6720,6720,6720,0
|
|
20241014,133200,75125440,6720,6720,6720,6720,0
|
|
20241014,133100,75125440,6720,6720,6720,6720,0
|
|
20241014,133000,75125440,6720,6720,6720,6720,0
|
|
20241014,132900,75125440,6720,6720,6720,6720,0
|
|
20241014,132800,75125440,6720,6720,6720,6720,0
|
|
20241014,132700,75125440,6720,6720,6720,6720,0
|
|
20241014,132600,75125440,6720,6720,6720,6720,0
|
|
20241014,132500,75125440,6720,6720,6720,6720,0
|
|
20241014,132400,75125440,6720,6720,6720,6720,0
|
|
20241014,132300,75125440,6720,6700,6720,6700,20
|
|
20241014,132200,74991150,6690,6690,6690,6690,0
|
|
20241014,132100,74991150,6690,6690,6690,6690,0
|
|
20241014,132000,74991150,6690,6700,6700,6670,879
|
|
20241014,131900,69112630,6790,6770,6790,6770,306
|
|
20241014,131800,67035890,6770,6740,6770,6740,341
|
|
20241014,131700,64730200,6730,6720,6730,6720,92
|
|
20241014,131600,64111090,6710,6710,6710,6710,10
|
|
20241014,131500,64043990,6720,6720,6720,6720,0
|
|
20241014,131400,64043990,6720,6720,6720,6720,0
|
|
20241014,131300,64043990,6720,6720,6720,6720,0
|
|
20241014,131200,64043990,6720,6720,6720,6720,0
|
|
20241014,131100,64043990,6720,6720,6720,6720,0
|
|
20241014,131000,64043990,6720,6720,6720,6720,0
|
|
20241014,130900,64043990,6720,6720,6720,6720,1
|
|
20241014,130800,64037270,6710,6710,6710,6710,0
|
|
20241014,130700,64037270,6710,6710,6710,6710,0
|
|
20241014,130600,64037270,6710,6710,6710,6660,1345
|
|
20241014,130500,55065220,6680,6720,6720,6680,215
|
|
20241014,130400,53623840,6730,6730,6730,6730,74
|
|
20241014,130300,53125820,6760,6760,6760,6760,0
|
|
20241014,130200,53125820,6760,6740,6760,6690,1131
|
|
20241014,130100,45495500,6740,6710,6740,6690,1562
|
|
20241014,130000,35000780,6700,6700,6700,6700,0
|
|
20241014,125900,35000780,6700,6700,6700,6700,0
|
|
20241014,125800,35000780,6700,6700,6700,6700,30
|
|
20241014,125700,34799780,6690,6690,6690,6690,3
|
|
20241014,125600,34779710,6700,6700,6700,6700,0
|
|
20241014,125500,34779710,6700,6700,6700,6700,0
|
|
20241014,125400,34779710,6700,6700,6700,6700,0
|
|
20241014,125300,34779710,6700,6700,6700,6700,0
|
|
20241014,125200,34779710,6700,6700,6700,6700,0
|
|
20241014,125100,34779710,6700,6700,6700,6700,0
|
|
20241014,125000,34779710,6700,6700,6700,6700,0
|
|
20241014,124900,34779710,6700,6700,6700,6700,0
|
|
20241014,124800,34779710,6700,6700,6700,6700,0
|
|
20241014,124700,34779710,6700,6700,6700,6700,0
|
|
20241014,124600,34779710,6700,6700,6700,6700,0
|
|
20241014,124500,34779710,6700,6700,6700,6700,0
|
|
20241014,124400,34779710,6700,6700,6700,6700,0
|
|
20241014,124300,34779710,6700,6700,6700,6700,0
|
|
20241014,124200,34779710,6700,6700,6700,6700,0
|
|
20241014,124100,34779710,6700,6700,6700,6700,0
|
|
20241014,124000,34779710,6700,6700,6700,6700,0
|
|
20241014,123900,34779710,6700,6700,6700,6700,0
|
|
20241014,123800,34779710,6700,6700,6700,6700,0
|
|
20241014,123700,34779710,6700,6700,6700,6700,0
|
|
20241014,123600,34779710,6700,6700,6700,6700,0
|
|
20241014,123500,34779710,6700,6700,6700,6700,0
|
|
20241014,123400,34779710,6700,6700,6700,6700,0
|
|
20241014,123300,34779710,6700,6700,6700,6700,0
|
|
20241014,123200,34779710,6700,6700,6700,6700,0
|
|
20241014,123100,34779710,6700,6700,6700,6700,32
|
|
20241014,123000,34565310,6690,6690,6690,6690,0
|
|
20241014,122900,34565310,6690,6690,6690,6690,0
|
|
20241014,122800,34565310,6690,6690,6690,6690,0
|
|
20241014,122700,34565310,6690,6690,6690,6690,0
|
|
20241014,122600,34565310,6690,6690,6690,6690,109
|
|
20241014,122500,33836100,6690,6690,6690,6690,0
|
|
20241014,122400,33836100,6690,6690,6690,6690,0
|
|
20241014,122300,33836100,6690,6690,6690,6690,0
|
|
20241014,122200,33836100,6690,6690,6690,6690,0
|
|
20241014,122100,33836100,6690,6690,6690,6690,0
|
|
20241014,122000,33836100,6690,6690,6690,6690,0
|
|
20241014,121900,33836100,6690,6690,6690,6690,20
|
|
20241014,121800,33702300,6710,6710,6710,6710,0
|
|
20241014,121700,33702300,6710,6710,6710,6710,0
|
|
20241014,121600,33702300,6710,6710,6710,6710,0
|
|
20241014,121500,33702300,6710,6710,6710,6710,0
|
|
20241014,121400,33702300,6710,6690,6710,6690,88
|
|
20241014,121300,33113540,6720,6720,6720,6720,0
|
|
20241014,121200,33113540,6720,6720,6720,6720,0
|
|
20241014,121100,33113540,6720,6720,6720,6720,0
|
|
20241014,121000,33113540,6720,6720,6720,6720,0
|
|
20241014,120900,33113540,6720,6720,6720,6720,0
|
|
20241014,120800,33113540,6720,6720,6720,6720,0
|
|
20241014,120700,33113540,6720,6720,6720,6720,0
|
|
20241014,120600,33113540,6720,6720,6720,6720,0
|
|
20241014,120500,33113540,6720,6720,6720,6720,0
|
|
20241014,120400,33113540,6720,6720,6720,6720,0
|
|
20241014,120300,33113540,6720,6720,6720,6720,0
|
|
20241014,120200,33113540,6720,6720,6720,6720,0
|
|
20241014,120100,33113540,6720,6720,6720,6720,0
|
|
20241014,120000,33113540,6720,6720,6720,6720,0
|
|
20241014,115900,33113540,6720,6720,6720,6720,0
|
|
20241014,115800,33113540,6720,6720,6720,6720,0
|
|
20241014,115700,33113540,6720,6720,6720,6720,0
|
|
20241014,115600,33113540,6720,6720,6720,6720,0
|
|
20241014,115500,33113540,6720,6720,6720,6720,0
|
|
20241014,115400,33113540,6720,6670,6720,6670,23
|
|
20241014,115300,32959980,6680,6680,6680,6680,0
|
|
20241014,115200,32959980,6680,6680,6680,6680,0
|
|
20241014,115100,32959980,6680,6680,6680,6680,16
|
|
20241014,115000,32853100,6670,6670,6670,6670,120
|
|
20241014,114900,32052700,6680,6680,6680,6680,0
|
|
20241014,114800,32052700,6680,6680,6680,6680,0
|
|
20241014,114700,32052700,6680,6680,6680,6680,0
|
|
20241014,114600,32052700,6680,6680,6680,6680,0
|
|
20241014,114500,32052700,6680,6680,6680,6680,0
|
|
20241014,114400,32052700,6680,6680,6680,6680,0
|
|
20241014,114300,32052700,6680,6680,6680,6680,1
|
|
20241014,114200,32046020,6660,6660,6660,6660,0
|
|
20241014,114100,32046020,6660,6660,6660,6660,0
|
|
20241014,114000,32046020,6660,6660,6660,6660,0
|
|
20241014,113900,32046020,6660,6660,6660,6660,0
|
|
20241014,113800,32046020,6660,6690,6690,6650,1242
|
|
20241014,113700,23760020,6690,6690,6690,6690,0
|
|
20241014,113600,23760020,6690,6690,6690,6690,0
|
|
20241014,113500,23760020,6690,6690,6690,6690,1
|
|
20241014,113400,23753330,6720,6720,6720,6720,0
|
|
20241014,113300,23753330,6720,6720,6720,6720,1
|
|
20241014,113200,23746610,6690,6690,6690,6690,0
|
|
20241014,113100,23746610,6690,6690,6690,6690,0
|
|
20241014,113000,23746610,6690,6690,6690,6690,0
|
|
20241014,112900,23746610,6690,6690,6690,6690,0
|
|
20241014,112800,23746610,6690,6690,6690,6690,0
|
|
20241014,112700,23746610,6690,6690,6690,6690,0
|
|
20241014,112600,23746610,6690,6690,6690,6690,0
|
|
20241014,112500,23746610,6690,6690,6690,6690,0
|
|
20241014,112400,23746610,6690,6690,6690,6690,0
|
|
20241014,112300,23746610,6690,6690,6690,6690,0
|
|
20241014,112200,23746610,6690,6690,6690,6690,0
|
|
20241014,112100,23746610,6690,6700,6700,6690,100
|
|
20241014,112000,23077590,6730,6730,6730,6730,0
|
|
20241014,111900,23077590,6730,6730,6730,6730,0
|
|
20241014,111800,23077590,6730,6730,6730,6730,0
|
|
20241014,111700,23077590,6730,6730,6730,6730,0
|
|
20241014,111600,23077590,6730,6730,6730,6730,0
|
|
20241014,111500,23077590,6730,6730,6730,6730,0
|
|
20241014,111400,23077590,6730,6730,6730,6730,0
|
|
20241014,111300,23077590,6730,6730,6730,6730,0
|
|
20241014,111200,23077590,6730,6730,6730,6730,0
|
|
20241014,111100,23077590,6730,6730,6730,6730,0
|
|
20241014,111000,23077590,6730,6730,6730,6730,0
|
|
20241014,110900,23077590,6730,6720,6730,6720,30
|
|
20241014,110800,22875720,6730,6730,6730,6730,0
|
|
20241014,110700,22875720,6730,6730,6730,6730,0
|
|
20241014,110600,22875720,6730,6730,6730,6730,0
|
|
20241014,110500,22875720,6730,6730,6730,6730,0
|
|
20241014,110400,22875720,6730,6730,6730,6730,0
|
|
20241014,110300,22875720,6730,6730,6730,6730,0
|
|
20241014,110200,22875720,6730,6730,6730,6730,0
|
|
20241014,110100,22875720,6730,6730,6730,6730,0
|
|
20241014,110000,22875720,6730,6730,6730,6730,0
|
|
20241014,105900,22875720,6730,6730,6730,6730,0
|
|
20241014,105800,22875720,6730,6730,6730,6730,0
|
|
20241014,105700,22875720,6730,6730,6730,6730,0
|
|
20241014,105600,22875720,6730,6730,6730,6730,0
|
|
20241014,105500,22875720,6730,6730,6730,6730,0
|
|
20241014,105400,22875720,6730,6730,6730,6730,0
|
|
20241014,105300,22875720,6730,6730,6730,6730,0
|
|
20241014,105200,22875720,6730,6730,6730,6730,0
|
|
20241014,105100,22875720,6730,6730,6730,6730,0
|
|
20241014,105000,22875720,6730,6730,6730,6730,0
|
|
20241014,104900,22875720,6730,6730,6730,6730,0
|
|
20241014,104800,22875720,6730,6730,6730,6730,0
|
|
20241014,104700,22875720,6730,6730,6730,6730,0
|
|
20241014,104600,22875720,6730,6730,6730,6730,0
|
|
20241014,104500,22875720,6730,6730,6730,6730,0
|
|
20241014,104400,22875720,6730,6730,6730,6730,0
|
|
20241014,104300,22875720,6730,6730,6730,6730,0
|
|
20241014,104200,22875720,6730,6730,6730,6730,0
|
|
20241014,104100,22875720,6730,6730,6730,6730,8
|
|
20241014,104000,22821880,6690,6700,6700,6690,28
|
|
20241014,103900,22634520,6730,6730,6730,6730,14
|
|
20241014,103800,22540300,6730,6730,6730,6730,0
|
|
20241014,103700,22540300,6730,6730,6730,6730,0
|
|
20241014,103600,22540300,6730,6730,6730,6730,0
|
|
20241014,103500,22540300,6730,6730,6730,6730,0
|
|
20241014,103400,22540300,6730,6730,6730,6730,0
|
|
20241014,103300,22540300,6730,6730,6730,6730,0
|
|
20241014,103200,22540300,6730,6730,6730,6730,0
|
|
20241014,103100,22540300,6730,6730,6730,6730,2
|
|
20241014,103000,22526840,6700,6700,6700,6700,0
|
|
20241014,102900,22526840,6700,6700,6700,6700,0
|
|
20241014,102800,22526840,6700,6700,6700,6700,0
|
|
20241014,102700,22526840,6700,6700,6700,6700,0
|
|
20241014,102600,22526840,6700,6700,6700,6700,0
|
|
20241014,102500,22526840,6700,6700,6700,6700,0
|
|
20241014,102400,22526840,6700,6700,6700,6700,5
|
|
20241014,102300,22493340,6700,6700,6700,6700,0
|
|
20241014,102200,22493340,6700,6700,6700,6700,0
|
|
20241014,102100,22493340,6700,6700,6700,6700,0
|
|
20241014,102000,22493340,6700,6700,6700,6700,0
|
|
20241014,101900,22493340,6700,6700,6700,6700,0
|
|
20241014,101800,22493340,6700,6700,6700,6700,0
|
|
20241014,101700,22493340,6700,6700,6700,6690,283
|
|
20241014,101600,20597570,6750,6750,6750,6750,0
|
|
20241014,101500,20597570,6750,6750,6750,6750,0
|
|
20241014,101400,20597570,6750,6750,6750,6750,0
|
|
20241014,101300,20597570,6750,6750,6750,6750,0
|
|
20241014,101200,20597570,6750,6750,6750,6750,1
|
|
20241014,101100,20590820,6750,6750,6750,6750,0
|
|
20241014,101000,20590820,6750,6750,6750,6750,0
|
|
20241014,100900,20590820,6750,6750,6750,6750,0
|
|
20241014,100800,20590820,6750,6750,6750,6750,1
|
|
20241014,100700,20584070,6750,6750,6750,6750,0
|
|
20241014,100600,20584070,6750,6750,6750,6750,0
|
|
20241014,100500,20584070,6750,6700,6750,6690,13
|
|
20241014,100400,20496940,6700,6700,6700,6700,2
|
|
20241014,100300,20483540,6700,6700,6700,6700,0
|
|
20241014,100200,20483540,6700,6700,6700,6700,0
|
|
20241014,100100,20483540,6700,6700,6700,6700,0
|
|
20241014,100000,20483540,6700,6700,6700,6700,0
|
|
20241014,095900,20483540,6700,6700,6700,6700,0
|
|
20241014,095800,20483540,6700,6700,6700,6700,0
|
|
20241014,095700,20483540,6700,6700,6700,6700,0
|
|
20241014,095600,20483540,6700,6700,6700,6700,0
|
|
20241014,095500,20483540,6700,6700,6700,6700,0
|
|
20241014,095400,20483540,6700,6700,6700,6700,0
|
|
20241014,095300,20483540,6700,6700,6700,6700,0
|
|
20241014,095200,20483540,6700,6700,6700,6700,0
|
|
20241014,095100,20483540,6700,6720,6720,6700,805
|
|
20241014,095000,15087420,6750,6750,6750,6750,0
|
|
20241014,094900,15087420,6750,6750,6750,6750,0
|
|
20241014,094800,15087420,6750,6750,6750,6750,0
|
|
20241014,094700,15087420,6750,6750,6750,6750,5
|
|
20241014,094600,15053670,6750,6750,6750,6750,2
|
|
20241014,094500,15040170,6750,6750,6750,6750,55
|
|
20241014,094400,14668920,6740,6740,6740,6740,18
|
|
20241014,094300,14547600,6740,6740,6740,6740,0
|
|
20241014,094200,14547600,6740,6740,6740,6740,0
|
|
20241014,094100,14547600,6740,6740,6740,6740,0
|
|
20241014,094000,14547600,6740,6740,6740,6740,1
|
|
20241014,093900,14540860,6760,6760,6760,6760,0
|
|
20241014,093800,14540860,6760,6760,6760,6760,0
|
|
20241014,093700,14540860,6760,6760,6760,6760,0
|
|
20241014,093600,14540860,6760,6760,6760,6760,2
|
|
20241014,093500,14527340,6760,6760,6760,6760,0
|
|
20241014,093400,14527340,6760,6760,6760,6760,0
|
|
20241014,093300,14527340,6760,6760,6760,6760,0
|
|
20241014,093200,14527340,6760,6760,6760,6760,1
|
|
20241014,093100,14520580,6760,6750,6760,6750,2
|
|
20241014,093000,14507070,6710,6710,6710,6710,0
|
|
20241014,092900,14507070,6710,6710,6710,6710,0
|
|
20241014,092800,14507070,6710,6710,6710,6710,0
|
|
20241014,092700,14507070,6710,6710,6710,6710,0
|
|
20241014,092600,14507070,6710,6720,6720,6710,333
|
|
20241014,092500,12269710,6760,6760,6760,6760,0
|
|
20241014,092400,12269710,6760,6760,6760,6760,0
|
|
20241014,092300,12269710,6760,6740,6760,6720,332
|
|
20241014,092200,10034660,6740,6740,6740,6740,1
|
|
20241014,092100,10027920,6760,6760,6760,6760,0
|
|
20241014,092000,10027920,6760,6760,6760,6760,0
|
|
20241014,091900,10027920,6760,6760,6760,6760,1
|
|
20241014,091800,10021160,6750,6750,6750,6750,0
|
|
20241014,091700,10021160,6750,6750,6750,6750,10
|
|
20241014,091600,9953660,6740,6740,6740,6740,60
|
|
20241014,091500,9549260,6740,6740,6740,6740,1
|
|
20241014,091400,9542520,6760,6760,6760,6760,0
|
|
20241014,091300,9542520,6760,6740,6760,6740,17
|
|
20241014,091200,9427900,6740,6740,6740,6740,1
|
|
20241014,091100,9421160,6740,6760,6760,6740,116
|
|
20241014,091000,8637320,6760,6760,6760,6760,0
|
|
20241014,090900,8637320,6760,6760,6760,6760,2
|
|
20241014,090800,8623800,6760,6760,6760,6760,1
|
|
20241014,090700,8617040,6740,6760,6760,6740,7
|
|
20241014,090600,8569800,6760,6760,6760,6760,32
|
|
20241014,090500,8353480,6730,6750,6760,6730,330
|
|
20241014,090400,6124800,6760,6750,6760,6750,300
|
|
20241014,090300,4099340,6700,6700,6700,6700,0
|
|
20241014,090200,4099340,6700,6700,6750,6700,425
|
|
20241014,090100,1239490,6700,6700,6700,6700,0
|
|
20241014,090000,1239490,6700,6700,6700,6690,185
|