668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241011,200500,75451420,6490,6490,6490,6490,2380
|
|
20241011,200400,75451420,6490,6490,6490,6490,0
|
|
20241011,200300,75451420,6490,6490,6490,6490,0
|
|
20241011,200200,75451420,6490,6490,6490,6490,0
|
|
20241011,200100,75451420,6490,6490,6490,6490,0
|
|
20241011,200000,75451420,6490,6490,6490,6490,0
|
|
20241011,195900,75451420,6490,6490,6490,6490,0
|
|
20241011,195800,75451420,6490,6490,6490,6490,0
|
|
20241011,195700,75451420,6490,6490,6490,6490,0
|
|
20241011,195600,75451420,6490,6490,6490,6490,0
|
|
20241011,195500,75451420,6490,6490,6490,6490,0
|
|
20241011,195400,75451420,6490,6490,6490,6490,0
|
|
20241011,195300,75451420,6490,6490,6490,6490,0
|
|
20241011,195200,75451420,6490,6490,6490,6490,0
|
|
20241011,195100,75451420,6490,6490,6490,6490,0
|
|
20241011,195000,75451420,6490,6490,6490,6490,0
|
|
20241011,194900,75451420,6490,6490,6490,6490,0
|
|
20241011,194800,75451420,6490,6490,6490,6490,0
|
|
20241011,194700,75451420,6490,6490,6490,6490,0
|
|
20241011,194600,75451420,6490,6490,6490,6490,0
|
|
20241011,194500,75451420,6490,6490,6490,6490,0
|
|
20241011,194400,75451420,6490,6490,6490,6490,0
|
|
20241011,194300,75451420,6490,6490,6490,6490,0
|
|
20241011,194200,75451420,6490,6490,6490,6490,0
|
|
20241011,194100,75451420,6490,6490,6490,6490,0
|
|
20241011,194000,75451420,6490,6490,6490,6490,0
|
|
20241011,193900,75451420,6490,6490,6490,6490,0
|
|
20241011,193800,75451420,6490,6490,6490,6490,0
|
|
20241011,193700,75451420,6490,6490,6490,6490,0
|
|
20241011,193600,75451420,6490,6490,6490,6490,0
|
|
20241011,193500,75451420,6490,6490,6490,6490,2380
|
|
20241011,193400,75451420,6490,6490,6490,6490,0
|
|
20241011,193300,75451420,6490,6490,6490,6490,0
|
|
20241011,193200,75451420,6490,6490,6490,6490,0
|
|
20241011,193100,75451420,6490,6490,6490,6490,0
|
|
20241011,193000,75451420,6490,6490,6490,6490,0
|
|
20241011,192900,75451420,6490,6490,6490,6490,0
|
|
20241011,192800,75451420,6490,6490,6490,6490,0
|
|
20241011,192700,75451420,6490,6490,6490,6490,0
|
|
20241011,192600,75451420,6490,6490,6490,6490,0
|
|
20241011,192500,75451420,6490,6490,6490,6490,0
|
|
20241011,192400,75451420,6490,6490,6490,6490,0
|
|
20241011,192300,75451420,6490,6490,6490,6490,0
|
|
20241011,192200,75451420,6490,6490,6490,6490,0
|
|
20241011,192100,75451420,6490,6490,6490,6490,0
|
|
20241011,192000,75451420,6490,6490,6490,6490,0
|
|
20241011,191900,75451420,6490,6490,6490,6490,0
|
|
20241011,191800,75451420,6490,6490,6490,6490,0
|
|
20241011,191700,75451420,6490,6490,6490,6490,0
|
|
20241011,191600,75451420,6490,6490,6490,6490,0
|
|
20241011,191500,75451420,6490,6490,6490,6490,0
|
|
20241011,191400,75451420,6490,6490,6490,6490,0
|
|
20241011,191300,75451420,6490,6490,6490,6490,0
|
|
20241011,191200,75451420,6490,6490,6490,6490,0
|
|
20241011,191100,75451420,6490,6490,6490,6490,0
|
|
20241011,191000,75451420,6490,6490,6490,6490,0
|
|
20241011,190900,75451420,6490,6490,6490,6490,0
|
|
20241011,190800,75451420,6490,6490,6490,6490,0
|
|
20241011,190700,75451420,6490,6490,6490,6490,0
|
|
20241011,190600,75451420,6490,6490,6490,6490,0
|
|
20241011,190500,75451420,6490,6490,6490,6490,2380
|
|
20241011,190400,75451420,6490,6490,6490,6490,0
|
|
20241011,190300,75451420,6490,6490,6490,6490,0
|
|
20241011,190200,75451420,6490,6490,6490,6490,0
|
|
20241011,190100,75451420,6490,6490,6490,6490,0
|
|
20241011,190000,75451420,6490,6490,6490,6490,0
|
|
20241011,185900,75451420,6490,6490,6490,6490,0
|
|
20241011,185800,75451420,6490,6490,6490,6490,0
|
|
20241011,185700,75451420,6490,6490,6490,6490,0
|
|
20241011,185600,75451420,6490,6490,6490,6490,0
|
|
20241011,185500,75451420,6490,6490,6490,6490,0
|
|
20241011,185400,75451420,6490,6490,6490,6490,0
|
|
20241011,185300,75451420,6490,6490,6490,6490,0
|
|
20241011,185200,75451420,6490,6490,6490,6490,0
|
|
20241011,185100,75451420,6490,6490,6490,6490,0
|
|
20241011,185000,75451420,6490,6490,6490,6490,0
|
|
20241011,184900,75451420,6490,6490,6490,6490,0
|
|
20241011,184800,75451420,6490,6490,6490,6490,0
|
|
20241011,184700,75451420,6490,6490,6490,6490,0
|
|
20241011,184600,75451420,6490,6490,6490,6490,0
|
|
20241011,184500,75451420,6490,6490,6490,6490,0
|
|
20241011,184400,75451420,6490,6490,6490,6490,0
|
|
20241011,184300,75451420,6490,6490,6490,6490,0
|
|
20241011,184200,75451420,6490,6490,6490,6490,0
|
|
20241011,184100,75451420,6490,6490,6490,6490,0
|
|
20241011,184000,75451420,6490,6490,6490,6490,0
|
|
20241011,183900,75451420,6490,6490,6490,6490,0
|
|
20241011,183800,75451420,6490,6490,6490,6490,0
|
|
20241011,183700,75451420,6490,6490,6490,6490,0
|
|
20241011,183600,75451420,6490,6490,6490,6490,0
|
|
20241011,183500,75451420,6490,6490,6490,6490,2380
|
|
20241011,183400,75451420,6490,6490,6490,6490,0
|
|
20241011,183300,75451420,6490,6490,6490,6490,0
|
|
20241011,183200,75451420,6490,6490,6490,6490,0
|
|
20241011,183100,75451420,6490,6490,6490,6490,0
|
|
20241011,183000,75451420,6490,6490,6490,6490,0
|
|
20241011,182900,75451420,6490,6490,6490,6490,0
|
|
20241011,182800,75451420,6490,6490,6490,6490,0
|
|
20241011,182700,75451420,6490,6490,6490,6490,0
|
|
20241011,182600,75451420,6490,6490,6490,6490,0
|
|
20241011,182500,75451420,6490,6490,6490,6490,0
|
|
20241011,182400,75451420,6490,6490,6490,6490,0
|
|
20241011,182300,75451420,6490,6490,6490,6490,0
|
|
20241011,182200,75451420,6490,6490,6490,6490,0
|
|
20241011,182100,75451420,6490,6490,6490,6490,0
|
|
20241011,182000,75451420,6490,6490,6490,6490,0
|
|
20241011,181900,75451420,6490,6490,6490,6490,0
|
|
20241011,181800,75451420,6490,6490,6490,6490,0
|
|
20241011,181700,75451420,6490,6490,6490,6490,0
|
|
20241011,181600,75451420,6490,6490,6490,6490,0
|
|
20241011,181500,75451420,6490,6490,6490,6490,0
|
|
20241011,181400,75451420,6490,6490,6490,6490,0
|
|
20241011,181300,75451420,6490,6490,6490,6490,0
|
|
20241011,181200,75451420,6490,6490,6490,6490,0
|
|
20241011,181100,75451420,6490,6490,6490,6490,0
|
|
20241011,181000,75451420,6490,6490,6490,6490,0
|
|
20241011,180900,75451420,6490,6490,6490,6490,0
|
|
20241011,180800,75451420,6490,6490,6490,6490,0
|
|
20241011,180700,75451420,6490,6490,6490,6490,0
|
|
20241011,180600,75451420,6490,6490,6490,6490,0
|
|
20241011,180500,75451420,6490,6490,6490,6490,2380
|
|
20241011,180400,75451420,6490,6490,6490,6490,0
|
|
20241011,180300,75451420,6490,6490,6490,6490,0
|
|
20241011,180200,75451420,6490,6490,6490,6490,0
|
|
20241011,180100,75451420,6490,6490,6490,6490,0
|
|
20241011,180000,75451420,6490,6490,6490,6490,0
|
|
20241011,175900,75451420,6490,6490,6490,6490,0
|
|
20241011,175800,75451420,6490,6490,6490,6490,0
|
|
20241011,175700,75451420,6490,6490,6490,6490,0
|
|
20241011,175600,75451420,6490,6490,6490,6490,0
|
|
20241011,175500,75451420,6490,6490,6490,6490,0
|
|
20241011,175400,75451420,6490,6490,6490,6490,0
|
|
20241011,175300,75451420,6490,6490,6490,6490,0
|
|
20241011,175200,75451420,6490,6490,6490,6490,0
|
|
20241011,175100,75451420,6490,6490,6490,6490,0
|
|
20241011,175000,75451420,6490,6490,6490,6490,0
|
|
20241011,174900,75451420,6490,6490,6490,6490,0
|
|
20241011,174800,75451420,6490,6490,6490,6490,0
|
|
20241011,174700,75451420,6490,6490,6490,6490,0
|
|
20241011,174600,75451420,6490,6490,6490,6490,0
|
|
20241011,174500,75451420,6490,6490,6490,6490,0
|
|
20241011,174400,75451420,6490,6490,6490,6490,0
|
|
20241011,174300,75451420,6490,6490,6490,6490,0
|
|
20241011,174200,75451420,6490,6490,6490,6490,0
|
|
20241011,174100,75451420,6490,6490,6490,6490,0
|
|
20241011,174000,75451420,6490,6490,6490,6490,0
|
|
20241011,173900,75451420,6490,6490,6490,6490,0
|
|
20241011,173800,75451420,6490,6490,6490,6490,0
|
|
20241011,173700,75451420,6490,6490,6490,6490,0
|
|
20241011,173600,75451420,6490,6490,6490,6490,0
|
|
20241011,173500,75451420,6490,6490,6490,6490,2380
|
|
20241011,173400,75451420,6490,6490,6490,6490,0
|
|
20241011,173300,75451420,6490,6490,6490,6490,0
|
|
20241011,173200,75451420,6490,6490,6490,6490,0
|
|
20241011,173100,75451420,6490,6490,6490,6490,0
|
|
20241011,173000,75451420,6490,6490,6490,6490,0
|
|
20241011,172900,75451420,6490,6490,6490,6490,0
|
|
20241011,172800,75451420,6490,6490,6490,6490,0
|
|
20241011,172700,75451420,6490,6490,6490,6490,0
|
|
20241011,172600,75451420,6490,6490,6490,6490,0
|
|
20241011,172500,75451420,6490,6490,6490,6490,0
|
|
20241011,172400,75451420,6490,6490,6490,6490,0
|
|
20241011,172300,75451420,6490,6490,6490,6490,0
|
|
20241011,172200,75451420,6490,6490,6490,6490,0
|
|
20241011,172100,75451420,6490,6490,6490,6490,0
|
|
20241011,172000,75451420,6490,6490,6490,6490,0
|
|
20241011,171900,75451420,6490,6490,6490,6490,0
|
|
20241011,171800,75451420,6490,6490,6490,6490,0
|
|
20241011,171700,75451420,6490,6490,6490,6490,0
|
|
20241011,171600,75451420,6490,6490,6490,6490,0
|
|
20241011,171500,75451420,6490,6490,6490,6490,0
|
|
20241011,171400,75451420,6490,6490,6490,6490,0
|
|
20241011,171300,75451420,6490,6490,6490,6490,0
|
|
20241011,171200,75451420,6490,6490,6490,6490,0
|
|
20241011,171100,75451420,6490,6490,6490,6490,0
|
|
20241011,171000,75451420,6490,6490,6490,6490,0
|
|
20241011,170900,75451420,6490,6490,6490,6490,0
|
|
20241011,170800,75451420,6490,6490,6490,6490,0
|
|
20241011,170700,75451420,6490,6490,6490,6490,0
|
|
20241011,170600,75451420,6490,6490,6490,6490,0
|
|
20241011,170500,75451420,6490,6490,6490,6490,2380
|
|
20241011,170400,75451420,6490,6490,6490,6490,0
|
|
20241011,170300,75451420,6490,6490,6490,6490,0
|
|
20241011,170200,75451420,6490,6490,6490,6490,0
|
|
20241011,170100,75451420,6490,6490,6490,6490,0
|
|
20241011,170000,75451420,6490,6490,6490,6490,0
|
|
20241011,165900,75451420,6490,6490,6490,6490,0
|
|
20241011,165800,75451420,6490,6490,6490,6490,0
|
|
20241011,165700,75451420,6490,6490,6490,6490,0
|
|
20241011,165600,75451420,6490,6490,6490,6490,0
|
|
20241011,165500,75451420,6490,6490,6490,6490,0
|
|
20241011,165400,75451420,6490,6490,6490,6490,0
|
|
20241011,165300,75451420,6490,6490,6490,6490,0
|
|
20241011,165200,75451420,6490,6490,6490,6490,0
|
|
20241011,165100,75451420,6490,6490,6490,6490,0
|
|
20241011,165000,75451420,6490,6490,6490,6490,0
|
|
20241011,164900,75451420,6490,6490,6490,6490,0
|
|
20241011,164800,75451420,6490,6490,6490,6490,0
|
|
20241011,164700,75451420,6490,6490,6490,6490,0
|
|
20241011,164600,75451420,6490,6490,6490,6490,0
|
|
20241011,164500,75451420,6490,6490,6490,6490,0
|
|
20241011,164400,75451420,6490,6490,6490,6490,0
|
|
20241011,164300,75451420,6490,6490,6490,6490,0
|
|
20241011,164200,75451420,6490,6490,6490,6490,0
|
|
20241011,164100,75451420,6490,6490,6490,6490,0
|
|
20241011,164000,75451420,6490,6490,6490,6490,0
|
|
20241011,163900,75451420,6490,6490,6490,6490,0
|
|
20241011,163800,75451420,6490,6490,6490,6490,0
|
|
20241011,163700,75451420,6490,6490,6490,6490,0
|
|
20241011,163600,75451420,6490,6490,6490,6490,0
|
|
20241011,163500,75451420,6490,6490,6490,6490,2380
|
|
20241011,163400,75451420,6490,6490,6490,6490,0
|
|
20241011,163300,75451420,6490,6490,6490,6490,0
|
|
20241011,163200,75451420,6490,6490,6490,6490,0
|
|
20241011,163100,75451420,6490,6490,6490,6490,0
|
|
20241011,163000,75451420,6490,6490,6490,6490,0
|
|
20241011,162900,75451420,6490,6490,6490,6490,0
|
|
20241011,162800,75451420,6490,6490,6490,6490,0
|
|
20241011,162700,75451420,6490,6490,6490,6490,0
|
|
20241011,162600,75451420,6490,6490,6490,6490,0
|
|
20241011,162500,75451420,6490,6490,6490,6490,0
|
|
20241011,162400,75451420,6490,6490,6490,6490,0
|
|
20241011,162300,75451420,6490,6490,6490,6490,0
|
|
20241011,162200,75451420,6490,6490,6490,6490,0
|
|
20241011,162100,75451420,6490,6490,6490,6490,0
|
|
20241011,162000,75451420,6490,6490,6490,6490,0
|
|
20241011,161900,75451420,6490,6490,6490,6490,0
|
|
20241011,161800,75451420,6490,6490,6490,6490,0
|
|
20241011,161700,75451420,6490,6490,6490,6490,0
|
|
20241011,161600,75451420,6490,6490,6490,6490,0
|
|
20241011,161500,75451420,6490,6490,6490,6490,0
|
|
20241011,161400,75451420,6490,6490,6490,6490,0
|
|
20241011,161300,75451420,6490,6490,6490,6490,0
|
|
20241011,161200,75451420,6490,6490,6490,6490,0
|
|
20241011,161100,75451420,6490,6490,6490,6490,0
|
|
20241011,161000,75451420,6490,6490,6490,6490,0
|
|
20241011,160900,75451420,6490,6490,6490,6490,0
|
|
20241011,160800,75451420,6490,6490,6490,6490,0
|
|
20241011,160700,75451420,6490,6490,6490,6490,0
|
|
20241011,160600,75451420,6490,6490,6490,6490,0
|
|
20241011,160500,75451420,6490,6490,6490,6490,2380
|
|
20241011,160400,75451420,6490,6490,6490,6490,0
|
|
20241011,160300,75451420,6490,6490,6490,6490,0
|
|
20241011,160200,75451420,6490,6490,6490,6490,0
|
|
20241011,160100,75451420,6490,6490,6490,6490,0
|
|
20241011,160000,75451420,6490,6490,6490,6490,0
|
|
20241011,155900,75451420,6490,6490,6490,6490,0
|
|
20241011,155800,75451420,6490,6490,6490,6490,0
|
|
20241011,155700,75451420,6490,6490,6490,6490,0
|
|
20241011,155600,75451420,6490,6490,6490,6490,0
|
|
20241011,155500,75451420,6490,6490,6490,6490,0
|
|
20241011,155400,75451420,6490,6490,6490,6490,0
|
|
20241011,155300,75451420,6490,6490,6490,6490,0
|
|
20241011,155200,75451420,6490,6490,6490,6490,0
|
|
20241011,155100,75451420,6490,6490,6490,6490,0
|
|
20241011,155000,75451420,6490,6490,6490,6490,0
|
|
20241011,154900,75451420,6490,6490,6490,6490,0
|
|
20241011,154800,75451420,6490,6490,6490,6490,0
|
|
20241011,154700,75451420,6490,6490,6490,6490,0
|
|
20241011,154600,75451420,6490,6490,6490,6490,0
|
|
20241011,154500,75451420,6490,6490,6490,6490,0
|
|
20241011,154400,75451420,6490,6490,6490,6490,0
|
|
20241011,154300,75451420,6490,6490,6490,6490,0
|
|
20241011,154200,75451420,6490,6490,6490,6490,0
|
|
20241011,154100,75451420,6490,6490,6490,6490,0
|
|
20241011,154000,75451420,6490,6490,6490,6490,0
|
|
20241011,153900,75451420,6490,6490,6490,6490,0
|
|
20241011,153800,75451420,6490,6490,6490,6490,0
|
|
20241011,153700,75451420,6490,6490,6490,6490,0
|
|
20241011,153600,75451420,6490,6490,6490,6490,0
|
|
20241011,153500,75451420,6490,6490,6490,6490,2380
|
|
20241011,153400,75451420,6490,6490,6490,6490,0
|
|
20241011,153300,75451420,6490,6490,6490,6490,0
|
|
20241011,153200,75451420,6490,6490,6490,6490,0
|
|
20241011,153100,75451420,6490,6490,6490,6490,0
|
|
20241011,153000,75451420,6490,6490,6490,6490,2380
|
|
20241011,152900,60005220,6530,6530,6530,6530,0
|
|
20241011,152800,60005220,6530,6530,6530,6530,0
|
|
20241011,152700,60005220,6530,6530,6530,6530,0
|
|
20241011,152600,60005220,6530,6530,6530,6530,0
|
|
20241011,152500,60005220,6530,6530,6530,6530,0
|
|
20241011,152400,60005220,6530,6530,6530,6530,0
|
|
20241011,152300,60005220,6530,6530,6530,6530,0
|
|
20241011,152200,60005220,6530,6530,6530,6530,0
|
|
20241011,152100,60005220,6530,6530,6530,6530,0
|
|
20241011,152000,60005220,6530,6530,6530,6530,0
|
|
20241011,151900,60005220,6530,6530,6530,6520,21
|
|
20241011,151800,59868120,6530,6530,6530,6530,0
|
|
20241011,151700,59868120,6530,6530,6530,6530,0
|
|
20241011,151600,59868120,6530,6530,6530,6530,0
|
|
20241011,151500,59868120,6530,6530,6530,6530,8
|
|
20241011,151400,59815880,6550,6550,6550,6550,0
|
|
20241011,151300,59815880,6550,6550,6550,6550,1
|
|
20241011,151200,59809330,6550,6550,6550,6550,10
|
|
20241011,151100,59743830,6520,6520,6520,6520,0
|
|
20241011,151000,59743830,6520,6520,6520,6520,0
|
|
20241011,150900,59743830,6520,6520,6520,6520,0
|
|
20241011,150800,59743830,6520,6520,6520,6520,5
|
|
20241011,150700,59711230,6550,6550,6550,6550,0
|
|
20241011,150600,59711230,6550,6550,6550,6550,0
|
|
20241011,150500,59711230,6550,6550,6550,6550,0
|
|
20241011,150400,59711230,6550,6550,6550,6550,25
|
|
20241011,150300,59547480,6550,6550,6550,6550,0
|
|
20241011,150200,59547480,6550,6550,6550,6550,0
|
|
20241011,150100,59547480,6550,6550,6550,6550,5
|
|
20241011,150000,59514730,6550,6530,6550,6530,200
|
|
20241011,145900,58205150,6530,6530,6530,6530,405
|
|
20241011,145800,55560500,6510,6510,6510,6510,4
|
|
20241011,145700,55534460,6530,6530,6530,6530,0
|
|
20241011,145600,55534460,6530,6560,6560,6510,2622
|
|
20241011,145500,38430830,6560,6560,6560,6560,0
|
|
20241011,145400,38430830,6560,6560,6560,6560,0
|
|
20241011,145300,38430830,6560,6560,6560,6560,5
|
|
20241011,145200,38398030,6560,6560,6560,6560,65
|
|
20241011,145100,37971630,6600,6600,6600,6600,0
|
|
20241011,145000,37971630,6600,6600,6600,6600,0
|
|
20241011,144900,37971630,6600,6600,6600,6600,0
|
|
20241011,144800,37971630,6600,6600,6600,6600,0
|
|
20241011,144700,37971630,6600,6600,6600,6600,0
|
|
20241011,144600,37971630,6600,6600,6600,6600,0
|
|
20241011,144500,37971630,6600,6590,6600,6590,26
|
|
20241011,144400,37800140,6590,6590,6590,6590,50
|
|
20241011,144300,37470640,6590,6590,6590,6590,0
|
|
20241011,144200,37470640,6590,6590,6590,6590,154
|
|
20241011,144100,36455780,6590,6590,6590,6590,0
|
|
20241011,144000,36455780,6590,6590,6590,6590,0
|
|
20241011,143900,36455780,6590,6590,6590,6590,2
|
|
20241011,143800,36442600,6590,6590,6590,6590,0
|
|
20241011,143700,36442600,6590,6560,6590,6560,154
|
|
20241011,143600,35429090,6550,6550,6550,6550,316
|
|
20241011,143500,33359290,6540,6540,6540,6540,4
|
|
20241011,143400,33333130,6550,6550,6550,6550,0
|
|
20241011,143300,33333130,6550,6560,6560,6550,350
|
|
20241011,143200,31038080,6570,6570,6570,6570,0
|
|
20241011,143100,31038080,6570,6570,6570,6570,0
|
|
20241011,143000,31038080,6570,6570,6570,6570,0
|
|
20241011,142900,31038080,6570,6570,6570,6570,0
|
|
20241011,142800,31038080,6570,6570,6570,6570,0
|
|
20241011,142700,31038080,6570,6570,6570,6570,0
|
|
20241011,142600,31038080,6570,6570,6570,6570,10
|
|
20241011,142500,30972380,6570,6570,6570,6570,0
|
|
20241011,142400,30972380,6570,6570,6570,6570,150
|
|
20241011,142300,29986880,6560,6600,6600,6560,735
|
|
20241011,142200,25146800,6630,6630,6630,6630,40
|
|
20241011,142100,24881600,6610,6610,6610,6610,0
|
|
20241011,142000,24881600,6610,6610,6610,6610,61
|
|
20241011,141900,24478390,6610,6610,6610,6610,6
|
|
20241011,141800,24438730,6640,6640,6640,6640,0
|
|
20241011,141700,24438730,6640,6640,6640,6640,0
|
|
20241011,141600,24438730,6640,6640,6640,6640,0
|
|
20241011,141500,24438730,6640,6640,6640,6640,0
|
|
20241011,141400,24438730,6640,6640,6640,6640,0
|
|
20241011,141300,24438730,6640,6640,6640,6640,0
|
|
20241011,141200,24438730,6640,6640,6640,6640,4
|
|
20241011,141100,24412170,6640,6640,6640,6640,0
|
|
20241011,141000,24412170,6640,6640,6640,6640,0
|
|
20241011,140900,24412170,6640,6640,6640,6640,1
|
|
20241011,140800,24405530,6640,6640,6640,6640,0
|
|
20241011,140700,24405530,6640,6640,6640,6640,0
|
|
20241011,140600,24405530,6640,6640,6640,6640,0
|
|
20241011,140500,24405530,6640,6640,6640,6640,0
|
|
20241011,140400,24405530,6640,6640,6640,6640,0
|
|
20241011,140300,24405530,6640,6640,6640,6640,0
|
|
20241011,140200,24405530,6640,6640,6640,6640,0
|
|
20241011,140100,24405530,6640,6640,6640,6640,0
|
|
20241011,140000,24405530,6640,6640,6640,6640,0
|
|
20241011,135900,24405530,6640,6640,6640,6640,0
|
|
20241011,135800,24405530,6640,6640,6640,6640,1
|
|
20241011,135700,24398890,6610,6610,6610,6610,0
|
|
20241011,135600,24398890,6610,6610,6610,6610,0
|
|
20241011,135500,24398890,6610,6620,6620,6610,182
|
|
20241011,135400,23195660,6650,6650,6650,6650,0
|
|
20241011,135300,23195660,6650,6650,6650,6650,0
|
|
20241011,135200,23195660,6650,6650,6650,6650,0
|
|
20241011,135100,23195660,6650,6650,6650,6650,0
|
|
20241011,135000,23195660,6650,6650,6650,6650,1
|
|
20241011,134900,23189010,6620,6620,6620,6620,0
|
|
20241011,134800,23189010,6620,6620,6620,6620,0
|
|
20241011,134700,23189010,6620,6620,6620,6620,0
|
|
20241011,134600,23189010,6620,6620,6620,6620,0
|
|
20241011,134500,23189010,6620,6620,6620,6620,0
|
|
20241011,134400,23189010,6620,6620,6620,6620,0
|
|
20241011,134300,23189010,6620,6620,6620,6620,275
|
|
20241011,134200,21368510,6620,6620,6620,6620,0
|
|
20241011,134100,21368510,6620,6640,6640,6620,338
|
|
20241011,134000,19129740,6650,6650,6650,6650,0
|
|
20241011,133900,19129740,6650,6650,6650,6650,0
|
|
20241011,133800,19129740,6650,6650,6650,6650,0
|
|
20241011,133700,19129740,6650,6650,6650,6650,0
|
|
20241011,133600,19129740,6650,6650,6650,6650,0
|
|
20241011,133500,19129740,6650,6650,6650,6650,0
|
|
20241011,133400,19129740,6650,6650,6650,6650,0
|
|
20241011,133300,19129740,6650,6650,6650,6650,0
|
|
20241011,133200,19129740,6650,6650,6650,6650,0
|
|
20241011,133100,19129740,6650,6650,6650,6650,0
|
|
20241011,133000,19129740,6650,6650,6650,6650,0
|
|
20241011,132900,19129740,6650,6650,6650,6650,20
|
|
20241011,132800,18996740,6650,6650,6650,6650,0
|
|
20241011,132700,18996740,6650,6650,6650,6650,55
|
|
20241011,132600,18630990,6640,6650,6650,6640,276
|
|
20241011,132500,16797690,6650,6650,6650,6650,0
|
|
20241011,132400,16797690,6650,6650,6650,6650,0
|
|
20241011,132300,16797690,6650,6660,6660,6650,256
|
|
20241011,132200,15094890,6660,6660,6660,6660,0
|
|
20241011,132100,15094890,6660,6660,6660,6660,0
|
|
20241011,132000,15094890,6660,6660,6660,6660,0
|
|
20241011,131900,15094890,6660,6660,6660,6660,1
|
|
20241011,131800,15088230,6710,6710,6710,6710,0
|
|
20241011,131700,15088230,6710,6710,6710,6710,0
|
|
20241011,131600,15088230,6710,6710,6710,6710,0
|
|
20241011,131500,15088230,6710,6710,6710,6710,0
|
|
20241011,131400,15088230,6710,6710,6710,6710,2
|
|
20241011,131300,15074810,6670,6680,6680,6660,319
|
|
20241011,131200,12947980,6680,6680,6680,6680,0
|
|
20241011,131100,12947980,6680,6680,6680,6680,0
|
|
20241011,131000,12947980,6680,6700,6700,6680,102
|
|
20241011,130900,12266580,6720,6720,6720,6720,0
|
|
20241011,130800,12266580,6720,6720,6720,6720,0
|
|
20241011,130700,12266580,6720,6720,6720,6720,0
|
|
20241011,130600,12266580,6720,6720,6720,6720,0
|
|
20241011,130500,12266580,6720,6720,6720,6720,0
|
|
20241011,130400,12266580,6720,6720,6720,6720,0
|
|
20241011,130300,12266580,6720,6720,6720,6720,0
|
|
20241011,130200,12266580,6720,6720,6720,6720,0
|
|
20241011,130100,12266580,6720,6720,6720,6720,0
|
|
20241011,130000,12266580,6720,6720,6720,6720,0
|
|
20241011,125900,12266580,6720,6720,6720,6720,0
|
|
20241011,125800,12266580,6720,6720,6720,6720,0
|
|
20241011,125700,12266580,6720,6720,6720,6720,0
|
|
20241011,125600,12266580,6720,6720,6720,6710,3
|
|
20241011,125500,12246430,6710,6700,6710,6700,32
|
|
20241011,125400,12032010,6700,6700,6700,6700,5
|
|
20241011,125300,11998510,6680,6700,6700,6680,61
|
|
20241011,125200,11590770,6720,6720,6720,6720,0
|
|
20241011,125100,11590770,6720,6720,6720,6720,0
|
|
20241011,125000,11590770,6720,6720,6720,6720,0
|
|
20241011,124900,11590770,6720,6720,6720,6720,0
|
|
20241011,124800,11590770,6720,6720,6720,6720,0
|
|
20241011,124700,11590770,6720,6720,6720,6720,0
|
|
20241011,124600,11590770,6720,6720,6720,6720,0
|
|
20241011,124500,11590770,6720,6720,6720,6720,0
|
|
20241011,124400,11590770,6720,6720,6720,6720,0
|
|
20241011,124300,11590770,6720,6720,6720,6720,0
|
|
20241011,124200,11590770,6720,6720,6720,6720,0
|
|
20241011,124100,11590770,6720,6720,6720,6720,0
|
|
20241011,124000,11590770,6720,6720,6720,6720,0
|
|
20241011,123900,11590770,6720,6720,6720,6720,0
|
|
20241011,123800,11590770,6720,6720,6720,6720,0
|
|
20241011,123700,11590770,6720,6720,6720,6720,0
|
|
20241011,123600,11590770,6720,6720,6720,6720,0
|
|
20241011,123500,11590770,6720,6720,6720,6720,0
|
|
20241011,123400,11590770,6720,6720,6720,6720,0
|
|
20241011,123300,11590770,6720,6720,6720,6720,0
|
|
20241011,123200,11590770,6720,6720,6720,6720,0
|
|
20241011,123100,11590770,6720,6720,6720,6720,1
|
|
20241011,123000,11584050,6720,6720,6720,6720,0
|
|
20241011,122900,11584050,6720,6720,6720,6720,0
|
|
20241011,122800,11584050,6720,6720,6720,6720,0
|
|
20241011,122700,11584050,6720,6720,6720,6720,10
|
|
20241011,122600,11516850,6720,6720,6720,6720,0
|
|
20241011,122500,11516850,6720,6720,6720,6720,0
|
|
20241011,122400,11516850,6720,6720,6720,6720,0
|
|
20241011,122300,11516850,6720,6720,6720,6720,0
|
|
20241011,122200,11516850,6720,6720,6720,6720,0
|
|
20241011,122100,11516850,6720,6720,6720,6720,0
|
|
20241011,122000,11516850,6720,6720,6720,6720,0
|
|
20241011,121900,11516850,6720,6720,6720,6720,0
|
|
20241011,121800,11516850,6720,6720,6720,6720,0
|
|
20241011,121700,11516850,6720,6720,6720,6720,0
|
|
20241011,121600,11516850,6720,6720,6720,6720,29
|
|
20241011,121500,11321970,6720,6720,6720,6720,0
|
|
20241011,121400,11321970,6720,6720,6720,6720,0
|
|
20241011,121300,11321970,6720,6720,6720,6720,0
|
|
20241011,121200,11321970,6720,6720,6720,6720,0
|
|
20241011,121100,11321970,6720,6720,6720,6720,0
|
|
20241011,121000,11321970,6720,6720,6720,6720,0
|
|
20241011,120900,11321970,6720,6720,6720,6720,0
|
|
20241011,120800,11321970,6720,6720,6720,6720,0
|
|
20241011,120700,11321970,6720,6720,6720,6720,0
|
|
20241011,120600,11321970,6720,6720,6720,6720,0
|
|
20241011,120500,11321970,6720,6720,6720,6720,0
|
|
20241011,120400,11321970,6720,6720,6720,6720,0
|
|
20241011,120300,11321970,6720,6720,6720,6720,0
|
|
20241011,120200,11321970,6720,6720,6720,6720,0
|
|
20241011,120100,11321970,6720,6720,6720,6720,0
|
|
20241011,120000,11321970,6720,6720,6720,6720,0
|
|
20241011,115900,11321970,6720,6720,6720,6720,0
|
|
20241011,115800,11321970,6720,6720,6720,6720,0
|
|
20241011,115700,11321970,6720,6720,6720,6720,0
|
|
20241011,115600,11321970,6720,6720,6720,6720,0
|
|
20241011,115500,11321970,6720,6720,6720,6720,0
|
|
20241011,115400,11321970,6720,6720,6720,6720,0
|
|
20241011,115300,11321970,6720,6720,6720,6720,50
|
|
20241011,115200,10985970,6720,6720,6720,6720,0
|
|
20241011,115100,10985970,6720,6720,6720,6720,0
|
|
20241011,115000,10985970,6720,6720,6720,6720,0
|
|
20241011,114900,10985970,6720,6720,6720,6720,0
|
|
20241011,114800,10985970,6720,6720,6720,6720,0
|
|
20241011,114700,10985970,6720,6720,6720,6720,0
|
|
20241011,114600,10985970,6720,6720,6720,6720,0
|
|
20241011,114500,10985970,6720,6720,6720,6720,0
|
|
20241011,114400,10985970,6720,6720,6720,6720,0
|
|
20241011,114300,10985970,6720,6720,6720,6720,0
|
|
20241011,114200,10985970,6720,6720,6720,6720,0
|
|
20241011,114100,10985970,6720,6720,6720,6720,0
|
|
20241011,114000,10985970,6720,6720,6720,6720,0
|
|
20241011,113900,10985970,6720,6720,6720,6720,0
|
|
20241011,113800,10985970,6720,6720,6720,6720,0
|
|
20241011,113700,10985970,6720,6720,6720,6720,0
|
|
20241011,113600,10985970,6720,6720,6720,6720,0
|
|
20241011,113500,10985970,6720,6720,6720,6720,0
|
|
20241011,113400,10985970,6720,6720,6720,6720,0
|
|
20241011,113300,10985970,6720,6720,6720,6720,0
|
|
20241011,113200,10985970,6720,6720,6720,6720,0
|
|
20241011,113100,10985970,6720,6720,6720,6720,0
|
|
20241011,113000,10985970,6720,6720,6720,6720,0
|
|
20241011,112900,10985970,6720,6720,6720,6720,0
|
|
20241011,112800,10985970,6720,6720,6720,6720,0
|
|
20241011,112700,10985970,6720,6720,6720,6720,0
|
|
20241011,112600,10985970,6720,6720,6720,6720,0
|
|
20241011,112500,10985970,6720,6720,6720,6720,0
|
|
20241011,112400,10985970,6720,6720,6720,6720,2
|
|
20241011,112300,10972530,6720,6720,6720,6720,0
|
|
20241011,112200,10972530,6720,6720,6720,6720,0
|
|
20241011,112100,10972530,6720,6720,6720,6720,0
|
|
20241011,112000,10972530,6720,6720,6720,6720,0
|
|
20241011,111900,10972530,6720,6720,6720,6720,3
|
|
20241011,111800,10952370,6720,6720,6720,6720,0
|
|
20241011,111700,10952370,6720,6730,6730,6720,3
|
|
20241011,111600,10932200,6700,6700,6700,6700,0
|
|
20241011,111500,10932200,6700,6700,6700,6700,0
|
|
20241011,111400,10932200,6700,6700,6700,6700,0
|
|
20241011,111300,10932200,6700,6700,6700,6700,0
|
|
20241011,111200,10932200,6700,6700,6700,6700,0
|
|
20241011,111100,10932200,6700,6700,6700,6700,0
|
|
20241011,111000,10932200,6700,6700,6700,6700,0
|
|
20241011,110900,10932200,6700,6700,6700,6700,0
|
|
20241011,110800,10932200,6700,6720,6720,6690,303
|
|
20241011,110700,8901850,6740,6740,6740,6740,0
|
|
20241011,110600,8901850,6740,6740,6740,6740,0
|
|
20241011,110500,8901850,6740,6740,6740,6740,0
|
|
20241011,110400,8901850,6740,6740,6740,6740,0
|
|
20241011,110300,8901850,6740,6740,6740,6740,0
|
|
20241011,110200,8901850,6740,6740,6740,6740,0
|
|
20241011,110100,8901850,6740,6740,6740,6740,0
|
|
20241011,110000,8901850,6740,6740,6740,6740,0
|
|
20241011,105900,8901850,6740,6740,6740,6740,0
|
|
20241011,105800,8901850,6740,6730,6740,6730,150
|
|
20241011,105700,7891460,6730,6730,6730,6730,0
|
|
20241011,105600,7891460,6730,6730,6730,6730,108
|
|
20241011,105500,7164620,6730,6730,6730,6730,0
|
|
20241011,105400,7164620,6730,6730,6730,6730,0
|
|
20241011,105300,7164620,6730,6730,6730,6730,0
|
|
20241011,105200,7164620,6730,6730,6730,6730,0
|
|
20241011,105100,7164620,6730,6730,6730,6730,0
|
|
20241011,105000,7164620,6730,6730,6730,6730,0
|
|
20241011,104900,7164620,6730,6730,6730,6730,0
|
|
20241011,104800,7164620,6730,6730,6730,6730,0
|
|
20241011,104700,7164620,6730,6730,6730,6730,0
|
|
20241011,104600,7164620,6730,6730,6730,6730,0
|
|
20241011,104500,7164620,6730,6730,6730,6730,0
|
|
20241011,104400,7164620,6730,6730,6730,6730,0
|
|
20241011,104300,7164620,6730,6730,6730,6730,0
|
|
20241011,104200,7164620,6730,6730,6730,6730,0
|
|
20241011,104100,7164620,6730,6730,6730,6730,0
|
|
20241011,104000,7164620,6730,6730,6730,6730,0
|
|
20241011,103900,7164620,6730,6730,6730,6730,0
|
|
20241011,103800,7164620,6730,6730,6730,6730,0
|
|
20241011,103700,7164620,6730,6730,6730,6730,0
|
|
20241011,103600,7164620,6730,6730,6730,6730,0
|
|
20241011,103500,7164620,6730,6730,6730,6730,0
|
|
20241011,103400,7164620,6730,6730,6730,6730,1
|
|
20241011,103300,7157890,6720,6720,6720,6720,10
|
|
20241011,103200,7090690,6720,6720,6720,6720,0
|
|
20241011,103100,7090690,6720,6720,6720,6720,0
|
|
20241011,103000,7090690,6720,6720,6720,6720,0
|
|
20241011,102900,7090690,6720,6720,6720,6720,0
|
|
20241011,102800,7090690,6720,6720,6720,6720,0
|
|
20241011,102700,7090690,6720,6720,6720,6720,0
|
|
20241011,102600,7090690,6720,6720,6720,6720,0
|
|
20241011,102500,7090690,6720,6720,6720,6720,0
|
|
20241011,102400,7090690,6720,6720,6720,6720,0
|
|
20241011,102300,7090690,6720,6730,6730,6720,20
|
|
20241011,102200,6956280,6730,6730,6730,6730,0
|
|
20241011,102100,6956280,6730,6730,6730,6730,0
|
|
20241011,102000,6956280,6730,6730,6730,6730,0
|
|
20241011,101900,6956280,6730,6730,6730,6730,0
|
|
20241011,101800,6956280,6730,6730,6730,6730,0
|
|
20241011,101700,6956280,6730,6730,6730,6730,1
|
|
20241011,101600,6949550,6720,6720,6720,6720,0
|
|
20241011,101500,6949550,6720,6720,6720,6720,0
|
|
20241011,101400,6949550,6720,6720,6720,6720,0
|
|
20241011,101300,6949550,6720,6720,6720,6720,0
|
|
20241011,101200,6949550,6720,6720,6720,6720,6
|
|
20241011,101100,6909230,6740,6740,6740,6740,0
|
|
20241011,101000,6909230,6740,6740,6740,6740,0
|
|
20241011,100900,6909230,6740,6740,6740,6740,0
|
|
20241011,100800,6909230,6740,6740,6740,6740,0
|
|
20241011,100700,6909230,6740,6740,6740,6740,1
|
|
20241011,100600,6902490,6740,6740,6740,6740,0
|
|
20241011,100500,6902490,6740,6740,6740,6740,0
|
|
20241011,100400,6902490,6740,6740,6740,6740,0
|
|
20241011,100300,6902490,6740,6740,6740,6740,0
|
|
20241011,100200,6902490,6740,6740,6740,6740,1
|
|
20241011,100100,6895750,6740,6740,6740,6740,0
|
|
20241011,100000,6895750,6740,6740,6740,6740,0
|
|
20241011,095900,6895750,6740,6740,6740,6740,0
|
|
20241011,095800,6895750,6740,6740,6740,6740,0
|
|
20241011,095700,6895750,6740,6740,6740,6740,0
|
|
20241011,095600,6895750,6740,6740,6740,6740,0
|
|
20241011,095500,6895750,6740,6740,6740,6740,0
|
|
20241011,095400,6895750,6740,6740,6740,6740,0
|
|
20241011,095300,6895750,6740,6740,6740,6740,0
|
|
20241011,095200,6895750,6740,6740,6740,6740,0
|
|
20241011,095100,6895750,6740,6740,6740,6740,0
|
|
20241011,095000,6895750,6740,6740,6740,6740,0
|
|
20241011,094900,6895750,6740,6740,6740,6740,0
|
|
20241011,094800,6895750,6740,6740,6740,6740,0
|
|
20241011,094700,6895750,6740,6740,6740,6740,0
|
|
20241011,094600,6895750,6740,6740,6740,6740,0
|
|
20241011,094500,6895750,6740,6740,6740,6740,0
|
|
20241011,094400,6895750,6740,6740,6740,6740,3
|
|
20241011,094300,6875530,6740,6740,6740,6740,0
|
|
20241011,094200,6875530,6740,6740,6740,6740,1
|
|
20241011,094100,6868790,6740,6740,6740,6740,2
|
|
20241011,094000,6855310,6700,6700,6700,6700,0
|
|
20241011,093900,6855310,6700,6700,6700,6700,0
|
|
20241011,093800,6855310,6700,6700,6700,6700,0
|
|
20241011,093700,6855310,6700,6700,6700,6700,0
|
|
20241011,093600,6855310,6700,6720,6730,6700,275
|
|
20241011,093500,5006370,6730,6730,6730,6730,29
|
|
20241011,093400,4811200,6750,6750,6750,6750,23
|
|
20241011,093300,4655950,6750,6750,6750,6750,0
|
|
20241011,093200,4655950,6750,6750,6750,6750,0
|
|
20241011,093100,4655950,6750,6750,6750,6750,0
|
|
20241011,093000,4655950,6750,6750,6750,6750,0
|
|
20241011,092900,4655950,6750,6740,6750,6740,13
|
|
20241011,092800,4568280,6750,6740,6750,6740,7
|
|
20241011,092700,4521080,6750,6740,6750,6730,251
|
|
20241011,092600,2830010,6750,6750,6750,6750,0
|
|
20241011,092500,2830010,6750,6750,6750,6750,0
|
|
20241011,092400,2830010,6750,6750,6750,6750,5
|
|
20241011,092300,2796260,6750,6750,6750,6750,2
|
|
20241011,092200,2782760,6720,6720,6720,6720,0
|
|
20241011,092100,2782760,6720,6720,6720,6720,0
|
|
20241011,092000,2782760,6720,6720,6720,6720,1
|
|
20241011,091900,2776040,6700,6700,6700,6700,0
|
|
20241011,091800,2776040,6700,6710,6710,6700,50
|
|
20241011,091700,2440810,6750,6750,6750,6750,100
|
|
20241011,091600,1765810,6750,6750,6750,6750,0
|
|
20241011,091500,1765810,6750,6750,6750,6750,0
|
|
20241011,091400,1765810,6750,6750,6750,6750,0
|
|
20241011,091300,1765810,6750,6750,6750,6750,0
|
|
20241011,091200,1765810,6750,6750,6750,6750,0
|
|
20241011,091100,1765810,6750,6750,6750,6750,90
|
|
20241011,091000,1158310,6740,6740,6740,6740,86
|
|
20241011,090900,578670,6750,6750,6750,6750,5
|
|
20241011,090800,544920,6720,6720,6720,6720,0
|
|
20241011,090700,544920,6720,6720,6720,6720,0
|
|
20241011,090600,544920,6720,6720,6720,6720,54
|
|
20241011,090500,182040,6720,6720,6720,6720,0
|
|
20241011,090400,182040,6720,6720,6720,6720,0
|
|
20241011,090300,182040,6720,6720,6720,6720,0
|
|
20241011,090200,182040,6720,6720,6720,6720,0
|
|
20241011,090100,182040,6720,6720,6720,6720,0
|
|
20241011,090000,182040,6720,6720,6780,6720,27
|