667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,200400,181967390,6570,6570,6570,6570,1689
|
|
20241004,200300,181967390,6570,6570,6570,6570,0
|
|
20241004,200200,181967390,6570,6570,6570,6570,0
|
|
20241004,200100,181967390,6570,6570,6570,6570,0
|
|
20241004,200000,181967390,6570,6570,6570,6570,0
|
|
20241004,195900,181967390,6570,6570,6570,6570,0
|
|
20241004,195800,181967390,6570,6570,6570,6570,0
|
|
20241004,195700,181967390,6570,6570,6570,6570,0
|
|
20241004,195600,181967390,6570,6570,6570,6570,0
|
|
20241004,195500,181967390,6570,6570,6570,6570,0
|
|
20241004,195400,181967390,6570,6570,6570,6570,0
|
|
20241004,195300,181967390,6570,6570,6570,6570,0
|
|
20241004,195200,181967390,6570,6570,6570,6570,0
|
|
20241004,195100,181967390,6570,6570,6570,6570,0
|
|
20241004,195000,181967390,6570,6570,6570,6570,0
|
|
20241004,194900,181967390,6570,6570,6570,6570,0
|
|
20241004,194800,181967390,6570,6570,6570,6570,0
|
|
20241004,194700,181967390,6570,6570,6570,6570,0
|
|
20241004,194600,181967390,6570,6570,6570,6570,0
|
|
20241004,194500,181967390,6570,6570,6570,6570,0
|
|
20241004,194400,181967390,6570,6570,6570,6570,0
|
|
20241004,194300,181967390,6570,6570,6570,6570,0
|
|
20241004,194200,181967390,6570,6570,6570,6570,0
|
|
20241004,194100,181967390,6570,6570,6570,6570,0
|
|
20241004,194000,181967390,6570,6570,6570,6570,0
|
|
20241004,193900,181967390,6570,6570,6570,6570,0
|
|
20241004,193800,181967390,6570,6570,6570,6570,0
|
|
20241004,193700,181967390,6570,6570,6570,6570,0
|
|
20241004,193600,181967390,6570,6570,6570,6570,0
|
|
20241004,193500,181967390,6570,6570,6570,6570,0
|
|
20241004,193400,181967390,6570,6570,6570,6570,1689
|
|
20241004,193300,181967390,6570,6570,6570,6570,0
|
|
20241004,193200,181967390,6570,6570,6570,6570,0
|
|
20241004,193100,181967390,6570,6570,6570,6570,0
|
|
20241004,193000,181967390,6570,6570,6570,6570,0
|
|
20241004,192900,181967390,6570,6570,6570,6570,0
|
|
20241004,192800,181967390,6570,6570,6570,6570,0
|
|
20241004,192700,181967390,6570,6570,6570,6570,0
|
|
20241004,192600,181967390,6570,6570,6570,6570,0
|
|
20241004,192500,181967390,6570,6570,6570,6570,0
|
|
20241004,192400,181967390,6570,6570,6570,6570,0
|
|
20241004,192300,181967390,6570,6570,6570,6570,0
|
|
20241004,192200,181967390,6570,6570,6570,6570,0
|
|
20241004,192100,181967390,6570,6570,6570,6570,0
|
|
20241004,192000,181967390,6570,6570,6570,6570,0
|
|
20241004,191900,181967390,6570,6570,6570,6570,0
|
|
20241004,191800,181967390,6570,6570,6570,6570,0
|
|
20241004,191700,181967390,6570,6570,6570,6570,0
|
|
20241004,191600,181967390,6570,6570,6570,6570,0
|
|
20241004,191500,181967390,6570,6570,6570,6570,0
|
|
20241004,191400,181967390,6570,6570,6570,6570,0
|
|
20241004,191300,181967390,6570,6570,6570,6570,0
|
|
20241004,191200,181967390,6570,6570,6570,6570,0
|
|
20241004,191100,181967390,6570,6570,6570,6570,0
|
|
20241004,191000,181967390,6570,6570,6570,6570,0
|
|
20241004,190900,181967390,6570,6570,6570,6570,0
|
|
20241004,190800,181967390,6570,6570,6570,6570,0
|
|
20241004,190700,181967390,6570,6570,6570,6570,0
|
|
20241004,190600,181967390,6570,6570,6570,6570,0
|
|
20241004,190500,181967390,6570,6570,6570,6570,0
|
|
20241004,190400,181967390,6570,6570,6570,6570,1689
|
|
20241004,190300,181967390,6570,6570,6570,6570,0
|
|
20241004,190200,181967390,6570,6570,6570,6570,0
|
|
20241004,190100,181967390,6570,6570,6570,6570,0
|
|
20241004,190000,181967390,6570,6570,6570,6570,0
|
|
20241004,185900,181967390,6570,6570,6570,6570,0
|
|
20241004,185800,181967390,6570,6570,6570,6570,0
|
|
20241004,185700,181967390,6570,6570,6570,6570,0
|
|
20241004,185600,181967390,6570,6570,6570,6570,0
|
|
20241004,185500,181967390,6570,6570,6570,6570,0
|
|
20241004,185400,181967390,6570,6570,6570,6570,0
|
|
20241004,185300,181967390,6570,6570,6570,6570,0
|
|
20241004,185200,181967390,6570,6570,6570,6570,0
|
|
20241004,185100,181967390,6570,6570,6570,6570,0
|
|
20241004,185000,181967390,6570,6570,6570,6570,0
|
|
20241004,184900,181967390,6570,6570,6570,6570,0
|
|
20241004,184800,181967390,6570,6570,6570,6570,0
|
|
20241004,184700,181967390,6570,6570,6570,6570,0
|
|
20241004,184600,181967390,6570,6570,6570,6570,0
|
|
20241004,184500,181967390,6570,6570,6570,6570,0
|
|
20241004,184400,181967390,6570,6570,6570,6570,0
|
|
20241004,184300,181967390,6570,6570,6570,6570,0
|
|
20241004,184200,181967390,6570,6570,6570,6570,0
|
|
20241004,184100,181967390,6570,6570,6570,6570,0
|
|
20241004,184000,181967390,6570,6570,6570,6570,0
|
|
20241004,183900,181967390,6570,6570,6570,6570,0
|
|
20241004,183800,181967390,6570,6570,6570,6570,0
|
|
20241004,183700,181967390,6570,6570,6570,6570,0
|
|
20241004,183600,181967390,6570,6570,6570,6570,0
|
|
20241004,183500,181967390,6570,6570,6570,6570,0
|
|
20241004,183400,181967390,6570,6570,6570,6570,1689
|
|
20241004,183300,181967390,6570,6570,6570,6570,0
|
|
20241004,183200,181967390,6570,6570,6570,6570,0
|
|
20241004,183100,181967390,6570,6570,6570,6570,0
|
|
20241004,183000,181967390,6570,6570,6570,6570,0
|
|
20241004,182900,181967390,6570,6570,6570,6570,0
|
|
20241004,182800,181967390,6570,6570,6570,6570,0
|
|
20241004,182700,181967390,6570,6570,6570,6570,0
|
|
20241004,182600,181967390,6570,6570,6570,6570,0
|
|
20241004,182500,181967390,6570,6570,6570,6570,0
|
|
20241004,182400,181967390,6570,6570,6570,6570,0
|
|
20241004,182300,181967390,6570,6570,6570,6570,0
|
|
20241004,182200,181967390,6570,6570,6570,6570,0
|
|
20241004,182100,181967390,6570,6570,6570,6570,0
|
|
20241004,182000,181967390,6570,6570,6570,6570,0
|
|
20241004,181900,181967390,6570,6570,6570,6570,0
|
|
20241004,181800,181967390,6570,6570,6570,6570,0
|
|
20241004,181700,181967390,6570,6570,6570,6570,0
|
|
20241004,181600,181967390,6570,6570,6570,6570,0
|
|
20241004,181500,181967390,6570,6570,6570,6570,0
|
|
20241004,181400,181967390,6570,6570,6570,6570,0
|
|
20241004,181300,181967390,6570,6570,6570,6570,0
|
|
20241004,181200,181967390,6570,6570,6570,6570,0
|
|
20241004,181100,181967390,6570,6570,6570,6570,0
|
|
20241004,181000,181967390,6570,6570,6570,6570,0
|
|
20241004,180900,181967390,6570,6570,6570,6570,0
|
|
20241004,180800,181967390,6570,6570,6570,6570,0
|
|
20241004,180700,181967390,6570,6570,6570,6570,0
|
|
20241004,180600,181967390,6570,6570,6570,6570,0
|
|
20241004,180500,181967390,6570,6570,6570,6570,0
|
|
20241004,180400,181967390,6570,6570,6570,6570,1689
|
|
20241004,180300,181967390,6570,6570,6570,6570,0
|
|
20241004,180200,181967390,6570,6570,6570,6570,0
|
|
20241004,180100,181967390,6570,6570,6570,6570,0
|
|
20241004,180000,181967390,6570,6570,6570,6570,0
|
|
20241004,175900,181967390,6570,6570,6570,6570,0
|
|
20241004,175800,181967390,6570,6570,6570,6570,0
|
|
20241004,175700,181967390,6570,6570,6570,6570,0
|
|
20241004,175600,181967390,6570,6570,6570,6570,0
|
|
20241004,175500,181967390,6570,6570,6570,6570,0
|
|
20241004,175400,181967390,6570,6570,6570,6570,0
|
|
20241004,175300,181967390,6570,6570,6570,6570,0
|
|
20241004,175200,181967390,6570,6570,6570,6570,0
|
|
20241004,175100,181967390,6570,6570,6570,6570,0
|
|
20241004,175000,181967390,6570,6570,6570,6570,0
|
|
20241004,174900,181967390,6570,6570,6570,6570,0
|
|
20241004,174800,181967390,6570,6570,6570,6570,0
|
|
20241004,174700,181967390,6570,6570,6570,6570,0
|
|
20241004,174600,181967390,6570,6570,6570,6570,0
|
|
20241004,174500,181967390,6570,6570,6570,6570,0
|
|
20241004,174400,181967390,6570,6570,6570,6570,0
|
|
20241004,174300,181967390,6570,6570,6570,6570,0
|
|
20241004,174200,181967390,6570,6570,6570,6570,0
|
|
20241004,174100,181967390,6570,6570,6570,6570,0
|
|
20241004,174000,181967390,6570,6570,6570,6570,0
|
|
20241004,173900,181967390,6570,6570,6570,6570,0
|
|
20241004,173800,181967390,6570,6570,6570,6570,0
|
|
20241004,173700,181967390,6570,6570,6570,6570,0
|
|
20241004,173600,181967390,6570,6570,6570,6570,0
|
|
20241004,173500,181967390,6570,6570,6570,6570,0
|
|
20241004,173400,181967390,6570,6570,6570,6570,1689
|
|
20241004,173300,181967390,6570,6570,6570,6570,0
|
|
20241004,173200,181967390,6570,6570,6570,6570,0
|
|
20241004,173100,181967390,6570,6570,6570,6570,0
|
|
20241004,173000,181967390,6570,6570,6570,6570,0
|
|
20241004,172900,181967390,6570,6570,6570,6570,0
|
|
20241004,172800,181967390,6570,6570,6570,6570,0
|
|
20241004,172700,181967390,6570,6570,6570,6570,0
|
|
20241004,172600,181967390,6570,6570,6570,6570,0
|
|
20241004,172500,181967390,6570,6570,6570,6570,0
|
|
20241004,172400,181967390,6570,6570,6570,6570,0
|
|
20241004,172300,181967390,6570,6570,6570,6570,0
|
|
20241004,172200,181967390,6570,6570,6570,6570,0
|
|
20241004,172100,181967390,6570,6570,6570,6570,0
|
|
20241004,172000,181967390,6570,6570,6570,6570,0
|
|
20241004,171900,181967390,6570,6570,6570,6570,0
|
|
20241004,171800,181967390,6570,6570,6570,6570,0
|
|
20241004,171700,181967390,6570,6570,6570,6570,0
|
|
20241004,171600,181967390,6570,6570,6570,6570,0
|
|
20241004,171500,181967390,6570,6570,6570,6570,0
|
|
20241004,171400,181967390,6570,6570,6570,6570,0
|
|
20241004,171300,181967390,6570,6570,6570,6570,0
|
|
20241004,171200,181967390,6570,6570,6570,6570,0
|
|
20241004,171100,181967390,6570,6570,6570,6570,0
|
|
20241004,171000,181967390,6570,6570,6570,6570,0
|
|
20241004,170900,181967390,6570,6570,6570,6570,0
|
|
20241004,170800,181967390,6570,6570,6570,6570,0
|
|
20241004,170700,181967390,6570,6570,6570,6570,0
|
|
20241004,170600,181967390,6570,6570,6570,6570,0
|
|
20241004,170500,181967390,6570,6570,6570,6570,0
|
|
20241004,170400,181967390,6570,6570,6570,6570,1689
|
|
20241004,170300,181967390,6570,6570,6570,6570,0
|
|
20241004,170200,181967390,6570,6570,6570,6570,0
|
|
20241004,170100,181967390,6570,6570,6570,6570,0
|
|
20241004,170000,181967390,6570,6570,6570,6570,0
|
|
20241004,165900,181967390,6570,6570,6570,6570,0
|
|
20241004,165800,181967390,6570,6570,6570,6570,0
|
|
20241004,165700,181967390,6570,6570,6570,6570,0
|
|
20241004,165600,181967390,6570,6570,6570,6570,0
|
|
20241004,165500,181967390,6570,6570,6570,6570,0
|
|
20241004,165400,181967390,6570,6570,6570,6570,0
|
|
20241004,165300,181967390,6570,6570,6570,6570,0
|
|
20241004,165200,181967390,6570,6570,6570,6570,0
|
|
20241004,165100,181967390,6570,6570,6570,6570,0
|
|
20241004,165000,181967390,6570,6570,6570,6570,0
|
|
20241004,164900,181967390,6570,6570,6570,6570,0
|
|
20241004,164800,181967390,6570,6570,6570,6570,0
|
|
20241004,164700,181967390,6570,6570,6570,6570,0
|
|
20241004,164600,181967390,6570,6570,6570,6570,0
|
|
20241004,164500,181967390,6570,6570,6570,6570,0
|
|
20241004,164400,181967390,6570,6570,6570,6570,0
|
|
20241004,164300,181967390,6570,6570,6570,6570,0
|
|
20241004,164200,181967390,6570,6570,6570,6570,0
|
|
20241004,164100,181967390,6570,6570,6570,6570,0
|
|
20241004,164000,181967390,6570,6570,6570,6570,0
|
|
20241004,163900,181967390,6570,6570,6570,6570,0
|
|
20241004,163800,181967390,6570,6570,6570,6570,0
|
|
20241004,163700,181967390,6570,6570,6570,6570,0
|
|
20241004,163600,181967390,6570,6570,6570,6570,0
|
|
20241004,163500,181967390,6570,6570,6570,6570,0
|
|
20241004,163400,181967390,6570,6570,6570,6570,1689
|
|
20241004,163300,181967390,6570,6570,6570,6570,0
|
|
20241004,163200,181967390,6570,6570,6570,6570,0
|
|
20241004,163100,181967390,6570,6570,6570,6570,0
|
|
20241004,163000,181967390,6570,6570,6570,6570,0
|
|
20241004,162900,181967390,6570,6570,6570,6570,0
|
|
20241004,162800,181967390,6570,6570,6570,6570,0
|
|
20241004,162700,181967390,6570,6570,6570,6570,0
|
|
20241004,162600,181967390,6570,6570,6570,6570,0
|
|
20241004,162500,181967390,6570,6570,6570,6570,0
|
|
20241004,162400,181967390,6570,6570,6570,6570,0
|
|
20241004,162300,181967390,6570,6570,6570,6570,0
|
|
20241004,162200,181967390,6570,6570,6570,6570,0
|
|
20241004,162100,181967390,6570,6570,6570,6570,0
|
|
20241004,162000,181967390,6570,6570,6570,6570,0
|
|
20241004,161900,181967390,6570,6570,6570,6570,0
|
|
20241004,161800,181967390,6570,6570,6570,6570,0
|
|
20241004,161700,181967390,6570,6570,6570,6570,0
|
|
20241004,161600,181967390,6570,6570,6570,6570,0
|
|
20241004,161500,181967390,6570,6570,6570,6570,0
|
|
20241004,161400,181967390,6570,6570,6570,6570,0
|
|
20241004,161300,181967390,6570,6570,6570,6570,0
|
|
20241004,161200,181967390,6570,6570,6570,6570,0
|
|
20241004,161100,181967390,6570,6570,6570,6570,0
|
|
20241004,161000,181967390,6570,6570,6570,6570,0
|
|
20241004,160900,181967390,6570,6570,6570,6570,0
|
|
20241004,160800,181967390,6570,6570,6570,6570,0
|
|
20241004,160700,181967390,6570,6570,6570,6570,0
|
|
20241004,160600,181967390,6570,6570,6570,6570,0
|
|
20241004,160500,181967390,6570,6570,6570,6570,0
|
|
20241004,160400,181967390,6570,6570,6570,6570,1689
|
|
20241004,160300,181967390,6570,6570,6570,6570,0
|
|
20241004,160200,181967390,6570,6570,6570,6570,0
|
|
20241004,160100,181967390,6570,6570,6570,6570,0
|
|
20241004,160000,181967390,6570,6570,6570,6570,0
|
|
20241004,155900,181967390,6570,6570,6570,6570,0
|
|
20241004,155800,181967390,6570,6570,6570,6570,0
|
|
20241004,155700,181967390,6570,6570,6570,6570,0
|
|
20241004,155600,181967390,6570,6570,6570,6570,0
|
|
20241004,155500,181967390,6570,6570,6570,6570,0
|
|
20241004,155400,181967390,6570,6570,6570,6570,0
|
|
20241004,155300,181967390,6570,6570,6570,6570,0
|
|
20241004,155200,181967390,6570,6570,6570,6570,0
|
|
20241004,155100,181967390,6570,6570,6570,6570,0
|
|
20241004,155000,181967390,6570,6570,6570,6570,0
|
|
20241004,154900,181967390,6570,6570,6570,6570,0
|
|
20241004,154800,181967390,6570,6570,6570,6570,0
|
|
20241004,154700,181967390,6570,6570,6570,6570,0
|
|
20241004,154600,181967390,6570,6570,6570,6570,0
|
|
20241004,154500,181967390,6570,6570,6570,6570,0
|
|
20241004,154400,181967390,6570,6570,6570,6570,0
|
|
20241004,154300,181967390,6570,6570,6570,6570,0
|
|
20241004,154200,181967390,6570,6570,6570,6570,0
|
|
20241004,154100,181967390,6570,6570,6570,6570,0
|
|
20241004,154000,181967390,6570,6570,6570,6570,0
|
|
20241004,153900,181967390,6570,6570,6570,6570,0
|
|
20241004,153800,181967390,6570,6570,6570,6570,0
|
|
20241004,153700,181967390,6570,6570,6570,6570,0
|
|
20241004,153600,181967390,6570,6570,6570,6570,0
|
|
20241004,153500,181967390,6570,6570,6570,6570,0
|
|
20241004,153400,181967390,6570,6570,6570,6570,1689
|
|
20241004,153300,181967390,6570,6570,6570,6570,0
|
|
20241004,153200,181967390,6570,6570,6570,6570,0
|
|
20241004,153100,181967390,6570,6570,6570,6570,0
|
|
20241004,153000,181967390,6570,6570,6570,6570,1689
|
|
20241004,152900,170870660,6630,6630,6630,6630,0
|
|
20241004,152800,170870660,6630,6630,6630,6630,0
|
|
20241004,152700,170870660,6630,6630,6630,6630,0
|
|
20241004,152600,170870660,6630,6630,6630,6630,0
|
|
20241004,152500,170870660,6630,6630,6630,6630,0
|
|
20241004,152400,170870660,6630,6630,6630,6630,0
|
|
20241004,152300,170870660,6630,6630,6630,6630,0
|
|
20241004,152200,170870660,6630,6630,6630,6630,0
|
|
20241004,152100,170870660,6630,6630,6630,6630,0
|
|
20241004,152000,170870660,6630,6630,6630,6630,0
|
|
20241004,151900,170870660,6630,6620,6630,6620,43
|
|
20241004,151800,170585790,6610,6610,6610,6610,2
|
|
20241004,151700,170572570,6620,6620,6620,6620,1
|
|
20241004,151600,170565950,6620,6620,6620,6620,0
|
|
20241004,151500,170565950,6620,6610,6620,6610,3
|
|
20241004,151400,170546100,6610,6610,6610,6610,10
|
|
20241004,151300,170480000,6630,6630,6630,6630,0
|
|
20241004,151200,170480000,6630,6630,6630,6630,1
|
|
20241004,151100,170473370,6620,6620,6620,6620,0
|
|
20241004,151000,170473370,6620,6620,6620,6620,0
|
|
20241004,150900,170473370,6620,6620,6620,6620,100
|
|
20241004,150800,169811370,6650,6650,6650,6650,0
|
|
20241004,150700,169811370,6650,6650,6650,6650,0
|
|
20241004,150600,169811370,6650,6650,6650,6650,0
|
|
20241004,150500,169811370,6650,6650,6650,6650,0
|
|
20241004,150400,169811370,6650,6620,6650,6620,1378
|
|
20241004,150300,160688750,6620,6600,6620,6600,936
|
|
20241004,150200,154495540,6600,6600,6600,6600,68
|
|
20241004,150100,154046740,6600,6600,6600,6600,0
|
|
20241004,150000,154046740,6600,6600,6600,6590,233
|
|
20241004,145900,152508980,6600,6600,6600,6600,0
|
|
20241004,145800,152508980,6600,6600,6600,6600,0
|
|
20241004,145700,152508980,6600,6600,6600,6600,55
|
|
20241004,145600,152145980,6610,6610,6610,6610,0
|
|
20241004,145500,152145980,6610,6610,6610,6610,0
|
|
20241004,145400,152145980,6610,6610,6610,6610,1150
|
|
20241004,145300,144544480,6610,6610,6610,6610,91
|
|
20241004,145200,143942970,6610,6610,6610,6610,0
|
|
20241004,145100,143942970,6610,6610,6610,6610,0
|
|
20241004,145000,143942970,6610,6610,6610,6610,2
|
|
20241004,144900,143929750,6610,6610,6610,6610,0
|
|
20241004,144800,143929750,6610,6610,6610,6610,0
|
|
20241004,144700,143929750,6610,6610,6610,6610,0
|
|
20241004,144600,143929750,6610,6610,6610,6610,201
|
|
20241004,144500,142601140,6610,6610,6610,6610,818
|
|
20241004,144400,137194160,6620,6590,6620,6590,2232
|
|
20241004,144300,122438130,6580,6580,6580,6580,4
|
|
20241004,144200,122411810,6600,6600,6600,6600,0
|
|
20241004,144100,122411810,6600,6600,6600,6600,0
|
|
20241004,144000,122411810,6600,6600,6600,6600,0
|
|
20241004,143900,122411810,6600,6600,6600,6600,0
|
|
20241004,143800,122411810,6600,6600,6600,6600,0
|
|
20241004,143700,122411810,6600,6600,6600,6600,0
|
|
20241004,143600,122411810,6600,6600,6600,6600,0
|
|
20241004,143500,122411810,6600,6600,6600,6600,0
|
|
20241004,143400,122411810,6600,6600,6600,6600,0
|
|
20241004,143300,122411810,6600,6600,6600,6600,0
|
|
20241004,143200,122411810,6600,6600,6600,6600,0
|
|
20241004,143100,122411810,6600,6600,6600,6600,0
|
|
20241004,143000,122411810,6600,6600,6600,6600,0
|
|
20241004,142900,122411810,6600,6600,6600,6600,1
|
|
20241004,142800,122405210,6600,6600,6600,6600,0
|
|
20241004,142700,122405210,6600,6600,6600,6600,0
|
|
20241004,142600,122405210,6600,6600,6600,6600,0
|
|
20241004,142500,122405210,6600,6600,6600,6600,0
|
|
20241004,142400,122405210,6600,6580,6600,6580,27
|
|
20241004,142300,122227200,6600,6600,6600,6600,0
|
|
20241004,142200,122227200,6600,6600,6600,6600,0
|
|
20241004,142100,122227200,6600,6600,6600,6600,0
|
|
20241004,142000,122227200,6600,6600,6600,6600,0
|
|
20241004,141900,122227200,6600,6600,6600,6600,0
|
|
20241004,141800,122227200,6600,6600,6600,6600,0
|
|
20241004,141700,122227200,6600,6600,6600,6600,0
|
|
20241004,141600,122227200,6600,6600,6600,6600,0
|
|
20241004,141500,122227200,6600,6600,6600,6600,0
|
|
20241004,141400,122227200,6600,6600,6600,6600,0
|
|
20241004,141300,122227200,6600,6600,6600,6600,0
|
|
20241004,141200,122227200,6600,6600,6600,6600,0
|
|
20241004,141100,122227200,6600,6600,6600,6600,0
|
|
20241004,141000,122227200,6600,6600,6600,6600,0
|
|
20241004,140900,122227200,6600,6600,6600,6600,0
|
|
20241004,140800,122227200,6600,6600,6600,6600,0
|
|
20241004,140700,122227200,6600,6600,6600,6600,0
|
|
20241004,140600,122227200,6600,6600,6600,6600,0
|
|
20241004,140500,122227200,6600,6600,6600,6600,0
|
|
20241004,140400,122227200,6600,6600,6600,6600,0
|
|
20241004,140300,122227200,6600,6600,6600,6600,0
|
|
20241004,140200,122227200,6600,6600,6600,6600,0
|
|
20241004,140100,122227200,6600,6600,6600,6600,0
|
|
20241004,140000,122227200,6600,6600,6600,6600,0
|
|
20241004,135900,122227200,6600,6600,6600,6600,0
|
|
20241004,135800,122227200,6600,6580,6610,6560,11
|
|
20241004,135700,122154780,6580,6560,6580,6550,541
|
|
20241004,135600,118610750,6570,6570,6570,6570,0
|
|
20241004,135500,118610750,6570,6570,6570,6570,224
|
|
20241004,135400,117139070,6570,6570,6570,6570,0
|
|
20241004,135300,117139070,6570,6570,6600,6570,685
|
|
20241004,135200,112638470,6570,6570,6570,6570,1200
|
|
20241004,135100,104754470,6570,6570,6570,6570,0
|
|
20241004,135000,104754470,6570,6570,6570,6570,0
|
|
20241004,134900,104754470,6570,6570,6570,6570,0
|
|
20241004,134800,104754470,6570,6570,6570,6570,0
|
|
20241004,134700,104754470,6570,6570,6570,6570,0
|
|
20241004,134600,104754470,6570,6570,6570,6570,0
|
|
20241004,134500,104754470,6570,6570,6570,6570,0
|
|
20241004,134400,104754470,6570,6570,6570,6570,0
|
|
20241004,134300,104754470,6570,6570,6570,6570,0
|
|
20241004,134200,104754470,6570,6570,6570,6570,0
|
|
20241004,134100,104754470,6570,6570,6570,6570,0
|
|
20241004,134000,104754470,6570,6570,6570,6570,0
|
|
20241004,133900,104754470,6570,6570,6570,6570,0
|
|
20241004,133800,104754470,6570,6570,6570,6570,0
|
|
20241004,133700,104754470,6570,6570,6570,6570,1100
|
|
20241004,133600,97527470,6610,6610,6610,6610,0
|
|
20241004,133500,97527470,6610,6590,6610,6590,298
|
|
20241004,133400,95559370,6600,6600,6600,6600,0
|
|
20241004,133300,95559370,6600,6600,6600,6600,0
|
|
20241004,133200,95559370,6600,6600,6600,6600,0
|
|
20241004,133100,95559370,6600,6600,6600,6600,0
|
|
20241004,133000,95559370,6600,6600,6600,6600,0
|
|
20241004,132900,95559370,6600,6600,6600,6600,0
|
|
20241004,132800,95559370,6600,6600,6600,6600,0
|
|
20241004,132700,95559370,6600,6600,6600,6600,0
|
|
20241004,132600,95559370,6600,6600,6600,6600,0
|
|
20241004,132500,95559370,6600,6600,6600,6600,0
|
|
20241004,132400,95559370,6600,6600,6600,6600,0
|
|
20241004,132300,95559370,6600,6600,6600,6600,0
|
|
20241004,132200,95559370,6600,6600,6600,6600,152
|
|
20241004,132100,94556170,6600,6600,6600,6600,0
|
|
20241004,132000,94556170,6600,6600,6600,6600,0
|
|
20241004,131900,94556170,6600,6600,6600,6600,0
|
|
20241004,131800,94556170,6600,6600,6600,6600,0
|
|
20241004,131700,94556170,6600,6600,6600,6600,200
|
|
20241004,131600,93236170,6600,6600,6600,6600,1
|
|
20241004,131500,93229570,6550,6550,6550,6550,0
|
|
20241004,131400,93229570,6550,6550,6550,6550,200
|
|
20241004,131300,91919570,6600,6600,6600,6600,0
|
|
20241004,131200,91919570,6600,6600,6600,6600,0
|
|
20241004,131100,91919570,6600,6600,6600,6600,500
|
|
20241004,131000,88619570,6600,6580,6600,6580,900
|
|
20241004,130900,82679860,6590,6590,6590,6590,0
|
|
20241004,130800,82679860,6590,6590,6590,6590,0
|
|
20241004,130700,82679860,6590,6590,6590,6590,0
|
|
20241004,130600,82679860,6590,6590,6590,6590,0
|
|
20241004,130500,82679860,6590,6590,6590,6590,0
|
|
20241004,130400,82679860,6590,6590,6590,6590,0
|
|
20241004,130300,82679860,6590,6590,6590,6590,0
|
|
20241004,130200,82679860,6590,6590,6590,6590,0
|
|
20241004,130100,82679860,6590,6590,6590,6590,0
|
|
20241004,130000,82679860,6590,6590,6590,6590,0
|
|
20241004,125900,82679860,6590,6590,6590,6590,0
|
|
20241004,125800,82679860,6590,6590,6590,6590,0
|
|
20241004,125700,82679860,6590,6590,6590,6590,0
|
|
20241004,125600,82679860,6590,6590,6590,6590,0
|
|
20241004,125500,82679860,6590,6590,6590,6590,0
|
|
20241004,125400,82679860,6590,6590,6590,6590,0
|
|
20241004,125300,82679860,6590,6590,6590,6590,1
|
|
20241004,125200,82673270,6560,6580,6580,6560,500
|
|
20241004,125100,79389380,6590,6590,6590,6590,0
|
|
20241004,125000,79389380,6590,6590,6590,6590,0
|
|
20241004,124900,79389380,6590,6590,6590,6590,0
|
|
20241004,124800,79389380,6590,6590,6590,6590,0
|
|
20241004,124700,79389380,6590,6590,6590,6590,0
|
|
20241004,124600,79389380,6590,6590,6590,6590,0
|
|
20241004,124500,79389380,6590,6590,6590,6590,0
|
|
20241004,124400,79389380,6590,6590,6590,6590,0
|
|
20241004,124300,79389380,6590,6590,6590,6590,0
|
|
20241004,124200,79389380,6590,6590,6590,6590,0
|
|
20241004,124100,79389380,6590,6590,6590,6590,0
|
|
20241004,124000,79389380,6590,6590,6590,6590,1
|
|
20241004,123900,79382790,6590,6590,6590,6590,7
|
|
20241004,123800,79336660,6600,6600,6600,6600,0
|
|
20241004,123700,79336660,6600,6600,6600,6600,0
|
|
20241004,123600,79336660,6600,6600,6600,6600,0
|
|
20241004,123500,79336660,6600,6600,6600,6600,0
|
|
20241004,123400,79336660,6600,6600,6600,6600,0
|
|
20241004,123300,79336660,6600,6600,6600,6600,0
|
|
20241004,123200,79336660,6600,6600,6600,6600,0
|
|
20241004,123100,79336660,6600,6600,6600,6600,1100
|
|
20241004,123000,72076660,6600,6600,6600,6600,0
|
|
20241004,122900,72076660,6600,6600,6600,6600,0
|
|
20241004,122800,72076660,6600,6600,6600,6600,0
|
|
20241004,122700,72076660,6600,6600,6600,6600,0
|
|
20241004,122600,72076660,6600,6600,6600,6600,0
|
|
20241004,122500,72076660,6600,6590,6600,6590,98
|
|
20241004,122400,71430760,6600,6600,6600,6600,0
|
|
20241004,122300,71430760,6600,6600,6600,6600,0
|
|
20241004,122200,71430760,6600,6580,6600,6580,7
|
|
20241004,122100,71384640,6570,6570,6570,6570,0
|
|
20241004,122000,71384640,6570,6570,6570,6570,0
|
|
20241004,121900,71384640,6570,6580,6580,6570,15
|
|
20241004,121800,71285990,6590,6590,6590,6590,205
|
|
20241004,121700,69935040,6590,6590,6590,6590,0
|
|
20241004,121600,69935040,6590,6590,6590,6590,0
|
|
20241004,121500,69935040,6590,6590,6590,6590,0
|
|
20241004,121400,69935040,6590,6590,6590,6590,0
|
|
20241004,121300,69935040,6590,6590,6590,6590,0
|
|
20241004,121200,69935040,6590,6590,6600,6590,540
|
|
20241004,121100,66376430,6580,6580,6580,6580,1
|
|
20241004,121000,66369850,6600,6600,6600,6600,0
|
|
20241004,120900,66369850,6600,6600,6600,6600,0
|
|
20241004,120800,66369850,6600,6600,6600,6600,0
|
|
20241004,120700,66369850,6600,6600,6600,6600,0
|
|
20241004,120600,66369850,6600,6600,6600,6600,0
|
|
20241004,120500,66369850,6600,6600,6600,6600,98
|
|
20241004,120400,65723050,6600,6600,6600,6600,0
|
|
20241004,120300,65723050,6600,6600,6600,6600,0
|
|
20241004,120200,65723050,6600,6600,6600,6600,0
|
|
20241004,120100,65723050,6600,6600,6600,6600,0
|
|
20241004,120000,65723050,6600,6600,6600,6600,0
|
|
20241004,115900,65723050,6600,6590,6600,6590,3
|
|
20241004,115800,65703270,6590,6590,6590,6590,0
|
|
20241004,115700,65703270,6590,6590,6590,6590,0
|
|
20241004,115600,65703270,6590,6590,6590,6590,0
|
|
20241004,115500,65703270,6590,6590,6590,6590,2
|
|
20241004,115400,65690090,6600,6600,6600,6600,0
|
|
20241004,115300,65690090,6600,6600,6600,6600,0
|
|
20241004,115200,65690090,6600,6600,6600,6600,0
|
|
20241004,115100,65690090,6600,6600,6600,6600,0
|
|
20241004,115000,65690090,6600,6600,6600,6600,0
|
|
20241004,114900,65690090,6600,6600,6600,6600,0
|
|
20241004,114800,65690090,6600,6600,6600,6600,0
|
|
20241004,114700,65690090,6600,6600,6600,6600,0
|
|
20241004,114600,65690090,6600,6600,6600,6600,0
|
|
20241004,114500,65690090,6600,6600,6600,6600,0
|
|
20241004,114400,65690090,6600,6600,6600,6600,0
|
|
20241004,114300,65690090,6600,6600,6600,6600,0
|
|
20241004,114200,65690090,6600,6590,6600,6590,29
|
|
20241004,114100,65498740,6600,6600,6600,6600,0
|
|
20241004,114000,65498740,6600,6600,6600,6600,0
|
|
20241004,113900,65498740,6600,6600,6600,6600,0
|
|
20241004,113800,65498740,6600,6600,6600,6600,0
|
|
20241004,113700,65498740,6600,6600,6600,6600,0
|
|
20241004,113600,65498740,6600,6600,6600,6600,0
|
|
20241004,113500,65498740,6600,6600,6600,6600,1
|
|
20241004,113400,65492140,6590,6590,6590,6590,5
|
|
20241004,113300,65459190,6600,6600,6600,6600,0
|
|
20241004,113200,65459190,6600,6600,6600,6600,1
|
|
20241004,113100,65452590,6580,6580,6580,6580,75
|
|
20241004,113000,64959090,6560,6560,6560,6560,300
|
|
20241004,112900,62991090,6590,6590,6590,6590,0
|
|
20241004,112800,62991090,6590,6580,6590,6580,6
|
|
20241004,112700,62951600,6570,6570,6570,6570,0
|
|
20241004,112600,62951600,6570,6570,6570,6570,0
|
|
20241004,112500,62951600,6570,6570,6570,6570,0
|
|
20241004,112400,62951600,6570,6570,6570,6570,0
|
|
20241004,112300,62951600,6570,6570,6570,6570,0
|
|
20241004,112200,62951600,6570,6570,6570,6570,0
|
|
20241004,112100,62951600,6570,6570,6570,6570,0
|
|
20241004,112000,62951600,6570,6570,6570,6570,35
|
|
20241004,111900,62721650,6590,6590,6590,6590,0
|
|
20241004,111800,62721650,6590,6590,6590,6590,0
|
|
20241004,111700,62721650,6590,6590,6590,6590,0
|
|
20241004,111600,62721650,6590,6590,6590,6590,0
|
|
20241004,111500,62721650,6590,6590,6590,6590,0
|
|
20241004,111400,62721650,6590,6590,6590,6590,0
|
|
20241004,111300,62721650,6590,6590,6590,6590,100
|
|
20241004,111200,62062650,6590,6590,6590,6590,0
|
|
20241004,111100,62062650,6590,6590,6590,6590,0
|
|
20241004,111000,62062650,6590,6590,6590,6590,0
|
|
20241004,110900,62062650,6590,6590,6590,6590,1
|
|
20241004,110800,62056060,6580,6580,6580,6580,0
|
|
20241004,110700,62056060,6580,6580,6580,6580,0
|
|
20241004,110600,62056060,6580,6580,6580,6580,3
|
|
20241004,110500,62036320,6560,6560,6560,6560,0
|
|
20241004,110400,62036320,6560,6560,6560,6560,0
|
|
20241004,110300,62036320,6560,6560,6560,6560,0
|
|
20241004,110200,62036320,6560,6560,6560,6560,117
|
|
20241004,110100,61268800,6560,6550,6560,6550,50
|
|
20241004,110000,60940820,6560,6560,6560,6560,393
|
|
20241004,105900,58362740,6560,6560,6560,6560,1
|
|
20241004,105800,58356180,6590,6590,6590,6590,0
|
|
20241004,105700,58356180,6590,6590,6590,6590,0
|
|
20241004,105600,58356180,6590,6590,6590,6590,0
|
|
20241004,105500,58356180,6590,6590,6590,6590,0
|
|
20241004,105400,58356180,6590,6590,6590,6590,2
|
|
20241004,105300,58343000,6590,6590,6590,6590,0
|
|
20241004,105200,58343000,6590,6590,6590,6590,1
|
|
20241004,105100,58336410,6590,6590,6590,6590,0
|
|
20241004,105000,58336410,6590,6590,6590,6590,0
|
|
20241004,104900,58336410,6590,6590,6590,6590,1
|
|
20241004,104800,58329820,6590,6590,6590,6590,82
|
|
20241004,104700,57789440,6590,6590,6590,6590,0
|
|
20241004,104600,57789440,6590,6590,6590,6590,1
|
|
20241004,104500,57782850,6620,6620,6620,6620,0
|
|
20241004,104400,57782850,6620,6620,6620,6620,0
|
|
20241004,104300,57782850,6620,6620,6620,6620,0
|
|
20241004,104200,57782850,6620,6620,6620,6620,0
|
|
20241004,104100,57782850,6620,6620,6620,6620,0
|
|
20241004,104000,57782850,6620,6620,6620,6620,0
|
|
20241004,103900,57782850,6620,6620,6620,6620,0
|
|
20241004,103800,57782850,6620,6610,6620,6610,4
|
|
20241004,103700,57756400,6590,6590,6590,6590,0
|
|
20241004,103600,57756400,6590,6590,6590,6590,1
|
|
20241004,103500,57749810,6590,6590,6590,6590,0
|
|
20241004,103400,57749810,6590,6590,6590,6590,1
|
|
20241004,103300,57743220,6590,6590,6590,6590,0
|
|
20241004,103200,57743220,6590,6590,6590,6590,301
|
|
20241004,103100,55759630,6620,6620,6620,6620,0
|
|
20241004,103000,55759630,6620,6620,6620,6620,0
|
|
20241004,102900,55759630,6620,6620,6620,6620,0
|
|
20241004,102800,55759630,6620,6620,6620,6620,0
|
|
20241004,102700,55759630,6620,6620,6620,6620,0
|
|
20241004,102600,55759630,6620,6620,6620,6620,1
|
|
20241004,102500,55753010,6610,6610,6610,6610,154
|
|
20241004,102400,54735070,6600,6600,6600,6600,271
|
|
20241004,102300,52946470,6610,6600,6610,6600,60
|
|
20241004,102200,52550220,6600,6600,6600,6600,15
|
|
20241004,102100,52451220,6590,6590,6590,6590,1
|
|
20241004,102000,52444630,6590,6590,6590,6590,0
|
|
20241004,101900,52444630,6590,6590,6590,6590,5
|
|
20241004,101800,52411680,6600,6600,6600,6600,49
|
|
20241004,101700,52088280,6590,6590,6590,6590,1
|
|
20241004,101600,52081690,6600,6600,6600,6600,0
|
|
20241004,101500,52081690,6600,6600,6600,6600,0
|
|
20241004,101400,52081690,6600,6600,6600,6600,0
|
|
20241004,101300,52081690,6600,6600,6600,6600,15
|
|
20241004,101200,51982690,6590,6590,6590,6590,0
|
|
20241004,101100,51982690,6590,6590,6590,6590,0
|
|
20241004,101000,51982690,6590,6590,6590,6590,0
|
|
20241004,100900,51982690,6590,6590,6590,6590,0
|
|
20241004,100800,51982690,6590,6590,6590,6590,501
|
|
20241004,100700,48681100,6580,6550,6580,6550,19
|
|
20241004,100600,48556190,6570,6570,6570,6570,15
|
|
20241004,100500,48457640,6570,6560,6570,6560,2
|
|
20241004,100400,48444510,6560,6560,6560,6560,0
|
|
20241004,100300,48444510,6560,6560,6560,6560,1
|
|
20241004,100200,48437950,6580,6580,6580,6580,0
|
|
20241004,100100,48437950,6580,6580,6580,6580,0
|
|
20241004,100000,48437950,6580,6580,6580,6580,0
|
|
20241004,095900,48437950,6580,6580,6580,6580,0
|
|
20241004,095800,48437950,6580,6580,6580,6580,1
|
|
20241004,095700,48431370,6520,6520,6520,6520,0
|
|
20241004,095600,48431370,6520,6590,6590,6520,203
|
|
20241004,095500,47103230,6590,6590,6590,6590,0
|
|
20241004,095400,47103230,6590,6590,6590,6590,0
|
|
20241004,095300,47103230,6590,6560,6590,6560,5
|
|
20241004,095200,47070390,6550,6550,6550,6550,1
|
|
20241004,095100,47063840,6540,6540,6540,6540,1
|
|
20241004,095000,47057300,6540,6540,6540,6540,1
|
|
20241004,094900,47050760,6530,6530,6530,6530,0
|
|
20241004,094800,47050760,6530,6540,6540,6530,400
|
|
20241004,094700,44436920,6540,6540,6540,6540,0
|
|
20241004,094600,44436920,6540,6540,6540,6540,0
|
|
20241004,094500,44436920,6540,6540,6540,6540,100
|
|
20241004,094400,43782920,6590,6580,6590,6580,3
|
|
20241004,094300,43763160,6590,6590,6590,6590,0
|
|
20241004,094200,43763160,6590,6590,6590,6590,1
|
|
20241004,094100,43756570,6590,6580,6590,6580,502
|
|
20241004,094000,40453390,6540,6540,6540,6540,0
|
|
20241004,093900,40453390,6540,6540,6540,6540,0
|
|
20241004,093800,40453390,6540,6600,6600,6540,26
|
|
20241004,093700,40283000,6600,6600,6600,6600,6
|
|
20241004,093600,40243400,6620,6620,6620,6620,0
|
|
20241004,093500,40243400,6620,6620,6620,6620,0
|
|
20241004,093400,40243400,6620,6620,6620,6620,0
|
|
20241004,093300,40243400,6620,6620,6620,6620,0
|
|
20241004,093200,40243400,6620,6620,6620,6620,0
|
|
20241004,093100,40243400,6620,6620,6620,6620,1
|
|
20241004,093000,40236780,6570,6570,6570,6570,0
|
|
20241004,092900,40236780,6570,6570,6570,6570,0
|
|
20241004,092800,40236780,6570,6570,6570,6570,0
|
|
20241004,092700,40236780,6570,6570,6570,6570,0
|
|
20241004,092600,40236780,6570,6570,6570,6570,0
|
|
20241004,092500,40236780,6570,6570,6570,6570,0
|
|
20241004,092400,40236780,6570,6570,6570,6570,1259
|
|
20241004,092300,31965150,6570,6570,6570,6570,1
|
|
20241004,092200,31958580,6530,6530,6530,6530,0
|
|
20241004,092100,31958580,6530,6530,6530,6530,0
|
|
20241004,092000,31958580,6530,6530,6530,6530,0
|
|
20241004,091900,31958580,6530,6530,6530,6530,0
|
|
20241004,091800,31958580,6530,6530,6530,6530,341
|
|
20241004,091700,29731850,6530,6530,6530,6530,24
|
|
20241004,091600,29575130,6540,6600,6600,6540,1378
|
|
20241004,091500,20507750,6600,6600,6600,6600,500
|
|
20241004,091400,17207750,6600,6600,6600,6600,0
|
|
20241004,091300,17207750,6600,6600,6600,6600,0
|
|
20241004,091200,17207750,6600,6600,6600,6600,500
|
|
20241004,091100,13907750,6600,6600,6600,6600,0
|
|
20241004,091000,13907750,6600,6600,6600,6600,0
|
|
20241004,090900,13907750,6600,6600,6600,6600,302
|
|
20241004,090800,11914550,6600,6600,6600,6600,0
|
|
20241004,090700,11914550,6600,6600,6600,6600,0
|
|
20241004,090600,11914550,6600,6600,6600,6600,0
|
|
20241004,090500,11914550,6600,6600,6600,6600,3
|
|
20241004,090400,11894750,6600,6600,6600,6600,33
|
|
20241004,090300,11676950,6560,6560,6560,6560,299
|
|
20241004,090200,9715510,6560,6560,6560,6560,0
|
|
20241004,090100,9715510,6560,6600,6600,6560,767
|
|
20241004,090000,4653390,6600,6570,6600,6560,706
|