668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,200500,84606430,6480,6480,6480,6480,982
|
|
20241014,200400,84606430,6480,6480,6480,6480,0
|
|
20241014,200300,84606430,6480,6480,6480,6480,0
|
|
20241014,200200,84606430,6480,6480,6480,6480,0
|
|
20241014,200100,84606430,6480,6480,6480,6480,0
|
|
20241014,200000,84606430,6480,6480,6480,6480,0
|
|
20241014,195900,84606430,6480,6480,6480,6480,0
|
|
20241014,195800,84606430,6480,6480,6480,6480,0
|
|
20241014,195700,84606430,6480,6480,6480,6480,0
|
|
20241014,195600,84606430,6480,6480,6480,6480,0
|
|
20241014,195500,84606430,6480,6480,6480,6480,0
|
|
20241014,195400,84606430,6480,6480,6480,6480,0
|
|
20241014,195300,84606430,6480,6480,6480,6480,0
|
|
20241014,195200,84606430,6480,6480,6480,6480,0
|
|
20241014,195100,84606430,6480,6480,6480,6480,0
|
|
20241014,195000,84606430,6480,6480,6480,6480,0
|
|
20241014,194900,84606430,6480,6480,6480,6480,0
|
|
20241014,194800,84606430,6480,6480,6480,6480,0
|
|
20241014,194700,84606430,6480,6480,6480,6480,0
|
|
20241014,194600,84606430,6480,6480,6480,6480,0
|
|
20241014,194500,84606430,6480,6480,6480,6480,0
|
|
20241014,194400,84606430,6480,6480,6480,6480,0
|
|
20241014,194300,84606430,6480,6480,6480,6480,0
|
|
20241014,194200,84606430,6480,6480,6480,6480,0
|
|
20241014,194100,84606430,6480,6480,6480,6480,0
|
|
20241014,194000,84606430,6480,6480,6480,6480,0
|
|
20241014,193900,84606430,6480,6480,6480,6480,0
|
|
20241014,193800,84606430,6480,6480,6480,6480,0
|
|
20241014,193700,84606430,6480,6480,6480,6480,0
|
|
20241014,193600,84606430,6480,6480,6480,6480,0
|
|
20241014,193500,84606430,6480,6480,6480,6480,982
|
|
20241014,193400,84606430,6480,6480,6480,6480,0
|
|
20241014,193300,84606430,6480,6480,6480,6480,0
|
|
20241014,193200,84606430,6480,6480,6480,6480,0
|
|
20241014,193100,84606430,6480,6480,6480,6480,0
|
|
20241014,193000,84606430,6480,6480,6480,6480,0
|
|
20241014,192900,84606430,6480,6480,6480,6480,0
|
|
20241014,192800,84606430,6480,6480,6480,6480,0
|
|
20241014,192700,84606430,6480,6480,6480,6480,0
|
|
20241014,192600,84606430,6480,6480,6480,6480,0
|
|
20241014,192500,84606430,6480,6480,6480,6480,0
|
|
20241014,192400,84606430,6480,6480,6480,6480,0
|
|
20241014,192300,84606430,6480,6480,6480,6480,0
|
|
20241014,192200,84606430,6480,6480,6480,6480,0
|
|
20241014,192100,84606430,6480,6480,6480,6480,0
|
|
20241014,192000,84606430,6480,6480,6480,6480,0
|
|
20241014,191900,84606430,6480,6480,6480,6480,0
|
|
20241014,191800,84606430,6480,6480,6480,6480,0
|
|
20241014,191700,84606430,6480,6480,6480,6480,0
|
|
20241014,191600,84606430,6480,6480,6480,6480,0
|
|
20241014,191500,84606430,6480,6480,6480,6480,0
|
|
20241014,191400,84606430,6480,6480,6480,6480,0
|
|
20241014,191300,84606430,6480,6480,6480,6480,0
|
|
20241014,191200,84606430,6480,6480,6480,6480,0
|
|
20241014,191100,84606430,6480,6480,6480,6480,0
|
|
20241014,191000,84606430,6480,6480,6480,6480,0
|
|
20241014,190900,84606430,6480,6480,6480,6480,0
|
|
20241014,190800,84606430,6480,6480,6480,6480,0
|
|
20241014,190700,84606430,6480,6480,6480,6480,0
|
|
20241014,190600,84606430,6480,6480,6480,6480,0
|
|
20241014,190500,84606430,6480,6480,6480,6480,982
|
|
20241014,190400,84606430,6480,6480,6480,6480,0
|
|
20241014,190300,84606430,6480,6480,6480,6480,0
|
|
20241014,190200,84606430,6480,6480,6480,6480,0
|
|
20241014,190100,84606430,6480,6480,6480,6480,0
|
|
20241014,190000,84606430,6480,6480,6480,6480,0
|
|
20241014,185900,84606430,6480,6480,6480,6480,0
|
|
20241014,185800,84606430,6480,6480,6480,6480,0
|
|
20241014,185700,84606430,6480,6480,6480,6480,0
|
|
20241014,185600,84606430,6480,6480,6480,6480,0
|
|
20241014,185500,84606430,6480,6480,6480,6480,0
|
|
20241014,185400,84606430,6480,6480,6480,6480,0
|
|
20241014,185300,84606430,6480,6480,6480,6480,0
|
|
20241014,185200,84606430,6480,6480,6480,6480,0
|
|
20241014,185100,84606430,6480,6480,6480,6480,0
|
|
20241014,185000,84606430,6480,6480,6480,6480,0
|
|
20241014,184900,84606430,6480,6480,6480,6480,0
|
|
20241014,184800,84606430,6480,6480,6480,6480,0
|
|
20241014,184700,84606430,6480,6480,6480,6480,0
|
|
20241014,184600,84606430,6480,6480,6480,6480,0
|
|
20241014,184500,84606430,6480,6480,6480,6480,0
|
|
20241014,184400,84606430,6480,6480,6480,6480,0
|
|
20241014,184300,84606430,6480,6480,6480,6480,0
|
|
20241014,184200,84606430,6480,6480,6480,6480,0
|
|
20241014,184100,84606430,6480,6480,6480,6480,0
|
|
20241014,184000,84606430,6480,6480,6480,6480,0
|
|
20241014,183900,84606430,6480,6480,6480,6480,0
|
|
20241014,183800,84606430,6480,6480,6480,6480,0
|
|
20241014,183700,84606430,6480,6480,6480,6480,0
|
|
20241014,183600,84606430,6480,6480,6480,6480,0
|
|
20241014,183500,84606430,6480,6480,6480,6480,982
|
|
20241014,183400,84606430,6480,6480,6480,6480,0
|
|
20241014,183300,84606430,6480,6480,6480,6480,0
|
|
20241014,183200,84606430,6480,6480,6480,6480,0
|
|
20241014,183100,84606430,6480,6480,6480,6480,0
|
|
20241014,183000,84606430,6480,6480,6480,6480,0
|
|
20241014,182900,84606430,6480,6480,6480,6480,0
|
|
20241014,182800,84606430,6480,6480,6480,6480,0
|
|
20241014,182700,84606430,6480,6480,6480,6480,0
|
|
20241014,182600,84606430,6480,6480,6480,6480,0
|
|
20241014,182500,84606430,6480,6480,6480,6480,0
|
|
20241014,182400,84606430,6480,6480,6480,6480,0
|
|
20241014,182300,84606430,6480,6480,6480,6480,0
|
|
20241014,182200,84606430,6480,6480,6480,6480,0
|
|
20241014,182100,84606430,6480,6480,6480,6480,0
|
|
20241014,182000,84606430,6480,6480,6480,6480,0
|
|
20241014,181900,84606430,6480,6480,6480,6480,0
|
|
20241014,181800,84606430,6480,6480,6480,6480,0
|
|
20241014,181700,84606430,6480,6480,6480,6480,0
|
|
20241014,181600,84606430,6480,6480,6480,6480,0
|
|
20241014,181500,84606430,6480,6480,6480,6480,0
|
|
20241014,181400,84606430,6480,6480,6480,6480,0
|
|
20241014,181300,84606430,6480,6480,6480,6480,0
|
|
20241014,181200,84606430,6480,6480,6480,6480,0
|
|
20241014,181100,84606430,6480,6480,6480,6480,0
|
|
20241014,181000,84606430,6480,6480,6480,6480,0
|
|
20241014,180900,84606430,6480,6480,6480,6480,0
|
|
20241014,180800,84606430,6480,6480,6480,6480,0
|
|
20241014,180700,84606430,6480,6480,6480,6480,0
|
|
20241014,180600,84606430,6480,6480,6480,6480,0
|
|
20241014,180500,84606430,6480,6480,6480,6480,982
|
|
20241014,180400,84606430,6480,6480,6480,6480,0
|
|
20241014,180300,84606430,6480,6480,6480,6480,0
|
|
20241014,180200,84606430,6480,6480,6480,6480,0
|
|
20241014,180100,84606430,6480,6480,6480,6480,0
|
|
20241014,180000,84606430,6480,6480,6480,6480,0
|
|
20241014,175900,84606430,6480,6480,6480,6480,0
|
|
20241014,175800,84606430,6480,6480,6480,6480,0
|
|
20241014,175700,84606430,6480,6480,6480,6480,0
|
|
20241014,175600,84606430,6480,6480,6480,6480,0
|
|
20241014,175500,84606430,6480,6480,6480,6480,0
|
|
20241014,175400,84606430,6480,6480,6480,6480,0
|
|
20241014,175300,84606430,6480,6480,6480,6480,0
|
|
20241014,175200,84606430,6480,6480,6480,6480,0
|
|
20241014,175100,84606430,6480,6480,6480,6480,0
|
|
20241014,175000,84606430,6480,6480,6480,6480,0
|
|
20241014,174900,84606430,6480,6480,6480,6480,0
|
|
20241014,174800,84606430,6480,6480,6480,6480,0
|
|
20241014,174700,84606430,6480,6480,6480,6480,0
|
|
20241014,174600,84606430,6480,6480,6480,6480,0
|
|
20241014,174500,84606430,6480,6480,6480,6480,0
|
|
20241014,174400,84606430,6480,6480,6480,6480,0
|
|
20241014,174300,84606430,6480,6480,6480,6480,0
|
|
20241014,174200,84606430,6480,6480,6480,6480,0
|
|
20241014,174100,84606430,6480,6480,6480,6480,0
|
|
20241014,174000,84606430,6480,6480,6480,6480,0
|
|
20241014,173900,84606430,6480,6480,6480,6480,0
|
|
20241014,173800,84606430,6480,6480,6480,6480,0
|
|
20241014,173700,84606430,6480,6480,6480,6480,0
|
|
20241014,173600,84606430,6480,6480,6480,6480,0
|
|
20241014,173500,84606430,6480,6480,6480,6480,982
|
|
20241014,173400,84606430,6480,6480,6480,6480,0
|
|
20241014,173300,84606430,6480,6480,6480,6480,0
|
|
20241014,173200,84606430,6480,6480,6480,6480,0
|
|
20241014,173100,84606430,6480,6480,6480,6480,0
|
|
20241014,173000,84606430,6480,6480,6480,6480,0
|
|
20241014,172900,84606430,6480,6480,6480,6480,0
|
|
20241014,172800,84606430,6480,6480,6480,6480,0
|
|
20241014,172700,84606430,6480,6480,6480,6480,0
|
|
20241014,172600,84606430,6480,6480,6480,6480,0
|
|
20241014,172500,84606430,6480,6480,6480,6480,0
|
|
20241014,172400,84606430,6480,6480,6480,6480,0
|
|
20241014,172300,84606430,6480,6480,6480,6480,0
|
|
20241014,172200,84606430,6480,6480,6480,6480,0
|
|
20241014,172100,84606430,6480,6480,6480,6480,0
|
|
20241014,172000,84606430,6480,6480,6480,6480,0
|
|
20241014,171900,84606430,6480,6480,6480,6480,0
|
|
20241014,171800,84606430,6480,6480,6480,6480,0
|
|
20241014,171700,84606430,6480,6480,6480,6480,0
|
|
20241014,171600,84606430,6480,6480,6480,6480,0
|
|
20241014,171500,84606430,6480,6480,6480,6480,0
|
|
20241014,171400,84606430,6480,6480,6480,6480,0
|
|
20241014,171300,84606430,6480,6480,6480,6480,0
|
|
20241014,171200,84606430,6480,6480,6480,6480,0
|
|
20241014,171100,84606430,6480,6480,6480,6480,0
|
|
20241014,171000,84606430,6480,6480,6480,6480,0
|
|
20241014,170900,84606430,6480,6480,6480,6480,0
|
|
20241014,170800,84606430,6480,6480,6480,6480,0
|
|
20241014,170700,84606430,6480,6480,6480,6480,0
|
|
20241014,170600,84606430,6480,6480,6480,6480,0
|
|
20241014,170500,84606430,6480,6480,6480,6480,982
|
|
20241014,170400,84606430,6480,6480,6480,6480,0
|
|
20241014,170300,84606430,6480,6480,6480,6480,0
|
|
20241014,170200,84606430,6480,6480,6480,6480,0
|
|
20241014,170100,84606430,6480,6480,6480,6480,0
|
|
20241014,170000,84606430,6480,6480,6480,6480,0
|
|
20241014,165900,84606430,6480,6480,6480,6480,0
|
|
20241014,165800,84606430,6480,6480,6480,6480,0
|
|
20241014,165700,84606430,6480,6480,6480,6480,0
|
|
20241014,165600,84606430,6480,6480,6480,6480,0
|
|
20241014,165500,84606430,6480,6480,6480,6480,0
|
|
20241014,165400,84606430,6480,6480,6480,6480,0
|
|
20241014,165300,84606430,6480,6480,6480,6480,0
|
|
20241014,165200,84606430,6480,6480,6480,6480,0
|
|
20241014,165100,84606430,6480,6480,6480,6480,0
|
|
20241014,165000,84606430,6480,6480,6480,6480,0
|
|
20241014,164900,84606430,6480,6480,6480,6480,0
|
|
20241014,164800,84606430,6480,6480,6480,6480,0
|
|
20241014,164700,84606430,6480,6480,6480,6480,0
|
|
20241014,164600,84606430,6480,6480,6480,6480,0
|
|
20241014,164500,84606430,6480,6480,6480,6480,0
|
|
20241014,164400,84606430,6480,6480,6480,6480,0
|
|
20241014,164300,84606430,6480,6480,6480,6480,0
|
|
20241014,164200,84606430,6480,6480,6480,6480,0
|
|
20241014,164100,84606430,6480,6480,6480,6480,0
|
|
20241014,164000,84606430,6480,6480,6480,6480,0
|
|
20241014,163900,84606430,6480,6480,6480,6480,0
|
|
20241014,163800,84606430,6480,6480,6480,6480,0
|
|
20241014,163700,84606430,6480,6480,6480,6480,0
|
|
20241014,163600,84606430,6480,6480,6480,6480,0
|
|
20241014,163500,84606430,6480,6480,6480,6480,982
|
|
20241014,163400,84606430,6480,6480,6480,6480,0
|
|
20241014,163300,84606430,6480,6480,6480,6480,0
|
|
20241014,163200,84606430,6480,6480,6480,6480,0
|
|
20241014,163100,84606430,6480,6480,6480,6480,0
|
|
20241014,163000,84606430,6480,6480,6480,6480,0
|
|
20241014,162900,84606430,6480,6480,6480,6480,0
|
|
20241014,162800,84606430,6480,6480,6480,6480,0
|
|
20241014,162700,84606430,6480,6480,6480,6480,0
|
|
20241014,162600,84606430,6480,6480,6480,6480,0
|
|
20241014,162500,84606430,6480,6480,6480,6480,0
|
|
20241014,162400,84606430,6480,6480,6480,6480,0
|
|
20241014,162300,84606430,6480,6480,6480,6480,0
|
|
20241014,162200,84606430,6480,6480,6480,6480,0
|
|
20241014,162100,84606430,6480,6480,6480,6480,0
|
|
20241014,162000,84606430,6480,6480,6480,6480,0
|
|
20241014,161900,84606430,6480,6480,6480,6480,0
|
|
20241014,161800,84606430,6480,6480,6480,6480,0
|
|
20241014,161700,84606430,6480,6480,6480,6480,0
|
|
20241014,161600,84606430,6480,6480,6480,6480,0
|
|
20241014,161500,84606430,6480,6480,6480,6480,0
|
|
20241014,161400,84606430,6480,6480,6480,6480,0
|
|
20241014,161300,84606430,6480,6480,6480,6480,0
|
|
20241014,161200,84606430,6480,6480,6480,6480,0
|
|
20241014,161100,84606430,6480,6480,6480,6480,0
|
|
20241014,161000,84606430,6480,6480,6480,6480,0
|
|
20241014,160900,84606430,6480,6480,6480,6480,0
|
|
20241014,160800,84606430,6480,6480,6480,6480,0
|
|
20241014,160700,84606430,6480,6480,6480,6480,0
|
|
20241014,160600,84606430,6480,6480,6480,6480,0
|
|
20241014,160500,84606430,6480,6480,6480,6480,982
|
|
20241014,160400,84606430,6480,6480,6480,6480,0
|
|
20241014,160300,84606430,6480,6480,6480,6480,0
|
|
20241014,160200,84606430,6480,6480,6480,6480,0
|
|
20241014,160100,84606430,6480,6480,6480,6480,0
|
|
20241014,160000,84606430,6480,6480,6480,6480,0
|
|
20241014,155900,84606430,6480,6480,6480,6480,0
|
|
20241014,155800,84606430,6480,6480,6480,6480,0
|
|
20241014,155700,84606430,6480,6480,6480,6480,0
|
|
20241014,155600,84606430,6480,6480,6480,6480,0
|
|
20241014,155500,84606430,6480,6480,6480,6480,0
|
|
20241014,155400,84606430,6480,6480,6480,6480,0
|
|
20241014,155300,84606430,6480,6480,6480,6480,0
|
|
20241014,155200,84606430,6480,6480,6480,6480,0
|
|
20241014,155100,84606430,6480,6480,6480,6480,0
|
|
20241014,155000,84606430,6480,6480,6480,6480,0
|
|
20241014,154900,84606430,6480,6480,6480,6480,0
|
|
20241014,154800,84606430,6480,6480,6480,6480,0
|
|
20241014,154700,84606430,6480,6480,6480,6480,0
|
|
20241014,154600,84606430,6480,6480,6480,6480,0
|
|
20241014,154500,84606430,6480,6480,6480,6480,0
|
|
20241014,154400,84606430,6480,6480,6480,6480,0
|
|
20241014,154300,84606430,6480,6480,6480,6480,0
|
|
20241014,154200,84606430,6480,6480,6480,6480,0
|
|
20241014,154100,84606430,6480,6480,6480,6480,0
|
|
20241014,154000,84606430,6480,6480,6480,6480,0
|
|
20241014,153900,84606430,6480,6480,6480,6480,0
|
|
20241014,153800,84606430,6480,6480,6480,6480,0
|
|
20241014,153700,84606430,6480,6480,6480,6480,0
|
|
20241014,153600,84606430,6480,6480,6480,6480,0
|
|
20241014,153500,84606430,6480,6480,6480,6480,982
|
|
20241014,153400,84606430,6480,6480,6480,6480,0
|
|
20241014,153300,84606430,6480,6480,6480,6480,0
|
|
20241014,153200,84606430,6480,6480,6480,6480,0
|
|
20241014,153100,84606430,6480,6480,6480,6480,0
|
|
20241014,153000,84606430,6480,6480,6480,6480,982
|
|
20241014,152900,78243070,6500,6500,6500,6500,0
|
|
20241014,152800,78243070,6500,6500,6500,6500,0
|
|
20241014,152700,78243070,6500,6500,6500,6500,0
|
|
20241014,152600,78243070,6500,6500,6500,6500,0
|
|
20241014,152500,78243070,6500,6500,6500,6500,0
|
|
20241014,152400,78243070,6500,6500,6500,6500,0
|
|
20241014,152300,78243070,6500,6500,6500,6500,0
|
|
20241014,152200,78243070,6500,6500,6500,6500,0
|
|
20241014,152100,78243070,6500,6500,6500,6500,0
|
|
20241014,152000,78243070,6500,6500,6500,6500,0
|
|
20241014,151900,78243070,6500,6500,6500,6500,0
|
|
20241014,151800,78243070,6500,6500,6500,6500,50
|
|
20241014,151700,77918070,6500,6500,6500,6500,0
|
|
20241014,151600,77918070,6500,6500,6500,6500,19
|
|
20241014,151500,77794570,6490,6490,6490,6490,0
|
|
20241014,151400,77794570,6490,6490,6490,6490,0
|
|
20241014,151300,77794570,6490,6490,6490,6490,0
|
|
20241014,151200,77794570,6490,6490,6490,6490,0
|
|
20241014,151100,77794570,6490,6490,6490,6490,0
|
|
20241014,151000,77794570,6490,6490,6490,6490,0
|
|
20241014,150900,77794570,6490,6490,6490,6490,0
|
|
20241014,150800,77794570,6490,6490,6490,6490,0
|
|
20241014,150700,77794570,6490,6490,6490,6490,0
|
|
20241014,150600,77794570,6490,6490,6490,6490,23
|
|
20241014,150500,77645300,6500,6500,6500,6500,0
|
|
20241014,150400,77645300,6500,6500,6500,6500,0
|
|
20241014,150300,77645300,6500,6500,6500,6500,0
|
|
20241014,150200,77645300,6500,6500,6500,6500,0
|
|
20241014,150100,77645300,6500,6500,6500,6500,0
|
|
20241014,150000,77645300,6500,6500,6500,6500,0
|
|
20241014,145900,77645300,6500,6500,6500,6500,0
|
|
20241014,145800,77645300,6500,6500,6500,6500,0
|
|
20241014,145700,77645300,6500,6500,6500,6500,0
|
|
20241014,145600,77645300,6500,6500,6500,6500,0
|
|
20241014,145500,77645300,6500,6500,6500,6500,0
|
|
20241014,145400,77645300,6500,6500,6500,6500,0
|
|
20241014,145300,77645300,6500,6500,6500,6500,0
|
|
20241014,145200,77645300,6500,6500,6500,6500,0
|
|
20241014,145100,77645300,6500,6500,6500,6500,0
|
|
20241014,145000,77645300,6500,6500,6500,6500,0
|
|
20241014,144900,77645300,6500,6500,6500,6500,0
|
|
20241014,144800,77645300,6500,6500,6500,6500,0
|
|
20241014,144700,77645300,6500,6500,6500,6500,0
|
|
20241014,144600,77645300,6500,6500,6500,6500,0
|
|
20241014,144500,77645300,6500,6500,6500,6500,15
|
|
20241014,144400,77547800,6500,6500,6500,6500,156
|
|
20241014,144300,76533800,6500,6500,6500,6500,52
|
|
20241014,144200,76195800,6500,6500,6500,6500,0
|
|
20241014,144100,76195800,6500,6500,6500,6500,0
|
|
20241014,144000,76195800,6500,6500,6500,6500,0
|
|
20241014,143900,76195800,6500,6500,6500,6500,0
|
|
20241014,143800,76195800,6500,6500,6500,6500,0
|
|
20241014,143700,76195800,6500,6500,6500,6500,0
|
|
20241014,143600,76195800,6500,6500,6500,6500,0
|
|
20241014,143500,76195800,6500,6500,6500,6500,0
|
|
20241014,143400,76195800,6500,6500,6500,6500,0
|
|
20241014,143300,76195800,6500,6500,6500,6500,0
|
|
20241014,143200,76195800,6500,6500,6500,6500,0
|
|
20241014,143100,76195800,6500,6500,6500,6500,0
|
|
20241014,143000,76195800,6500,6500,6500,6500,1
|
|
20241014,142900,76189300,6500,6500,6500,6500,0
|
|
20241014,142800,76189300,6500,6500,6500,6500,1
|
|
20241014,142700,76182800,6500,6500,6500,6500,0
|
|
20241014,142600,76182800,6500,6500,6500,6500,0
|
|
20241014,142500,76182800,6500,6500,6500,6500,0
|
|
20241014,142400,76182800,6500,6500,6500,6500,26
|
|
20241014,142300,76013800,6500,6500,6500,6500,0
|
|
20241014,142200,76013800,6500,6500,6500,6500,0
|
|
20241014,142100,76013800,6500,6500,6500,6500,0
|
|
20241014,142000,76013800,6500,6500,6500,6500,0
|
|
20241014,141900,76013800,6500,6500,6500,6500,0
|
|
20241014,141800,76013800,6500,6500,6500,6500,0
|
|
20241014,141700,76013800,6500,6500,6500,6500,0
|
|
20241014,141600,76013800,6500,6500,6500,6500,0
|
|
20241014,141500,76013800,6500,6500,6500,6500,0
|
|
20241014,141400,76013800,6500,6500,6500,6500,0
|
|
20241014,141300,76013800,6500,6500,6500,6500,0
|
|
20241014,141200,76013800,6500,6500,6500,6500,0
|
|
20241014,141100,76013800,6500,6500,6500,6500,0
|
|
20241014,141000,76013800,6500,6500,6500,6500,0
|
|
20241014,140900,76013800,6500,6500,6500,6500,0
|
|
20241014,140800,76013800,6500,6500,6500,6500,0
|
|
20241014,140700,76013800,6500,6500,6500,6500,0
|
|
20241014,140600,76013800,6500,6500,6500,6500,0
|
|
20241014,140500,76013800,6500,6500,6500,6500,0
|
|
20241014,140400,76013800,6500,6500,6500,6500,0
|
|
20241014,140300,76013800,6500,6500,6500,6500,0
|
|
20241014,140200,76013800,6500,6500,6500,6500,0
|
|
20241014,140100,76013800,6500,6500,6500,6500,0
|
|
20241014,140000,76013800,6500,6500,6500,6500,0
|
|
20241014,135900,76013800,6500,6500,6500,6500,0
|
|
20241014,135800,76013800,6500,6500,6500,6500,99
|
|
20241014,135700,75370300,6500,6500,6500,6500,0
|
|
20241014,135600,75370300,6500,6500,6500,6500,0
|
|
20241014,135500,75370300,6500,6500,6500,6500,31
|
|
20241014,135400,75168800,6500,6500,6500,6500,0
|
|
20241014,135300,75168800,6500,6500,6500,6500,0
|
|
20241014,135200,75168800,6500,6500,6500,6500,0
|
|
20241014,135100,75168800,6500,6500,6500,6500,4
|
|
20241014,135000,75142800,6500,6500,6500,6500,0
|
|
20241014,134900,75142800,6500,6500,6500,6500,0
|
|
20241014,134800,75142800,6500,6500,6500,6500,0
|
|
20241014,134700,75142800,6500,6500,6500,6500,0
|
|
20241014,134600,75142800,6500,6500,6500,6500,100
|
|
20241014,134500,74492800,6490,6490,6490,6490,0
|
|
20241014,134400,74492800,6490,6490,6490,6490,81
|
|
20241014,134300,73967110,6490,6490,6490,6490,0
|
|
20241014,134200,73967110,6490,6490,6490,6490,0
|
|
20241014,134100,73967110,6490,6490,6490,6490,0
|
|
20241014,134000,73967110,6490,6490,6490,6490,0
|
|
20241014,133900,73967110,6490,6490,6490,6490,0
|
|
20241014,133800,73967110,6490,6490,6490,6490,0
|
|
20241014,133700,73967110,6490,6490,6490,6490,0
|
|
20241014,133600,73967110,6490,6490,6490,6490,0
|
|
20241014,133500,73967110,6490,6490,6490,6490,0
|
|
20241014,133400,73967110,6490,6490,6490,6490,7
|
|
20241014,133300,73921680,6490,6500,6500,6490,250
|
|
20241014,133200,72298970,6500,6500,6500,6500,0
|
|
20241014,133100,72298970,6500,6500,6500,6500,0
|
|
20241014,133000,72298970,6500,6500,6500,6500,200
|
|
20241014,132900,70998970,6500,6500,6500,6500,0
|
|
20241014,132800,70998970,6500,6500,6500,6500,0
|
|
20241014,132700,70998970,6500,6500,6500,6500,0
|
|
20241014,132600,70998970,6500,6500,6500,6500,0
|
|
20241014,132500,70998970,6500,6500,6500,6500,0
|
|
20241014,132400,70998970,6500,6500,6500,6500,0
|
|
20241014,132300,70998970,6500,6500,6500,6500,0
|
|
20241014,132200,70998970,6500,6500,6500,6500,0
|
|
20241014,132100,70998970,6500,6500,6500,6500,0
|
|
20241014,132000,70998970,6500,6500,6500,6500,20
|
|
20241014,131900,70868970,6510,6510,6510,6510,0
|
|
20241014,131800,70868970,6510,6510,6510,6510,0
|
|
20241014,131700,70868970,6510,6510,6510,6510,71
|
|
20241014,131600,70406760,6510,6510,6510,6510,0
|
|
20241014,131500,70406760,6510,6510,6510,6510,0
|
|
20241014,131400,70406760,6510,6510,6510,6510,0
|
|
20241014,131300,70406760,6510,6510,6510,6510,0
|
|
20241014,131200,70406760,6510,6510,6510,6510,0
|
|
20241014,131100,70406760,6510,6510,6510,6510,0
|
|
20241014,131000,70406760,6510,6510,6510,6510,0
|
|
20241014,130900,70406760,6510,6510,6510,6510,0
|
|
20241014,130800,70406760,6510,6510,6510,6510,0
|
|
20241014,130700,70406760,6510,6510,6510,6510,0
|
|
20241014,130600,70406760,6510,6510,6510,6510,0
|
|
20241014,130500,70406760,6510,6510,6510,6510,0
|
|
20241014,130400,70406760,6510,6510,6510,6510,0
|
|
20241014,130300,70406760,6510,6510,6510,6510,0
|
|
20241014,130200,70406760,6510,6510,6510,6510,0
|
|
20241014,130100,70406760,6510,6510,6510,6510,0
|
|
20241014,130000,70406760,6510,6510,6510,6510,0
|
|
20241014,125900,70406760,6510,6510,6510,6510,0
|
|
20241014,125800,70406760,6510,6510,6510,6510,0
|
|
20241014,125700,70406760,6510,6510,6510,6510,16
|
|
20241014,125600,70302600,6500,6500,6500,6500,0
|
|
20241014,125500,70302600,6500,6500,6500,6500,1
|
|
20241014,125400,70296100,6510,6510,6510,6510,0
|
|
20241014,125300,70296100,6510,6510,6510,6510,0
|
|
20241014,125200,70296100,6510,6510,6510,6510,0
|
|
20241014,125100,70296100,6510,6510,6510,6510,0
|
|
20241014,125000,70296100,6510,6510,6510,6510,100
|
|
20241014,124900,69645100,6500,6500,6500,6500,127
|
|
20241014,124800,68819600,6500,6500,6500,6500,0
|
|
20241014,124700,68819600,6500,6500,6500,6500,0
|
|
20241014,124600,68819600,6500,6500,6500,6500,0
|
|
20241014,124500,68819600,6500,6500,6500,6500,0
|
|
20241014,124400,68819600,6500,6500,6500,6500,0
|
|
20241014,124300,68819600,6500,6500,6500,6500,0
|
|
20241014,124200,68819600,6500,6500,6500,6500,0
|
|
20241014,124100,68819600,6500,6500,6500,6500,0
|
|
20241014,124000,68819600,6500,6500,6500,6500,0
|
|
20241014,123900,68819600,6500,6500,6500,6500,0
|
|
20241014,123800,68819600,6500,6500,6500,6500,0
|
|
20241014,123700,68819600,6500,6500,6500,6500,0
|
|
20241014,123600,68819600,6500,6500,6500,6500,0
|
|
20241014,123500,68819600,6500,6500,6500,6500,0
|
|
20241014,123400,68819600,6500,6500,6500,6500,0
|
|
20241014,123300,68819600,6500,6500,6500,6500,0
|
|
20241014,123200,68819600,6500,6510,6510,6500,135
|
|
20241014,123100,67940780,6520,6520,6520,6520,0
|
|
20241014,123000,67940780,6520,6520,6520,6520,15
|
|
20241014,122900,67842980,6530,6530,6530,6530,0
|
|
20241014,122800,67842980,6530,6530,6530,6530,0
|
|
20241014,122700,67842980,6530,6530,6530,6530,0
|
|
20241014,122600,67842980,6530,6530,6530,6530,0
|
|
20241014,122500,67842980,6530,6530,6530,6530,0
|
|
20241014,122400,67842980,6530,6530,6530,6530,0
|
|
20241014,122300,67842980,6530,6530,6530,6530,0
|
|
20241014,122200,67842980,6530,6530,6530,6530,0
|
|
20241014,122100,67842980,6530,6530,6530,6530,0
|
|
20241014,122000,67842980,6530,6530,6530,6530,0
|
|
20241014,121900,67842980,6530,6530,6530,6530,5
|
|
20241014,121800,67810330,6530,6530,6530,6530,0
|
|
20241014,121700,67810330,6530,6530,6530,6530,0
|
|
20241014,121600,67810330,6530,6530,6530,6530,0
|
|
20241014,121500,67810330,6530,6530,6530,6530,0
|
|
20241014,121400,67810330,6530,6530,6530,6530,0
|
|
20241014,121300,67810330,6530,6530,6530,6530,0
|
|
20241014,121200,67810330,6530,6530,6530,6530,0
|
|
20241014,121100,67810330,6530,6530,6530,6530,0
|
|
20241014,121000,67810330,6530,6530,6530,6530,0
|
|
20241014,120900,67810330,6530,6530,6530,6530,0
|
|
20241014,120800,67810330,6530,6530,6530,6530,0
|
|
20241014,120700,67810330,6530,6530,6530,6530,4
|
|
20241014,120600,67784210,6540,6540,6540,6540,0
|
|
20241014,120500,67784210,6540,6540,6540,6540,0
|
|
20241014,120400,67784210,6540,6540,6540,6540,3
|
|
20241014,120300,67764590,6540,6540,6540,6540,0
|
|
20241014,120200,67764590,6540,6540,6540,6540,0
|
|
20241014,120100,67764590,6540,6540,6540,6540,0
|
|
20241014,120000,67764590,6540,6540,6540,6540,0
|
|
20241014,115900,67764590,6540,6540,6540,6540,5
|
|
20241014,115800,67731890,6540,6540,6540,6540,2
|
|
20241014,115700,67718810,6540,6540,6540,6540,0
|
|
20241014,115600,67718810,6540,6540,6540,6540,0
|
|
20241014,115500,67718810,6540,6540,6540,6540,0
|
|
20241014,115400,67718810,6540,6540,6540,6540,0
|
|
20241014,115300,67718810,6540,6540,6540,6540,0
|
|
20241014,115200,67718810,6540,6540,6540,6540,0
|
|
20241014,115100,67718810,6540,6540,6540,6540,2
|
|
20241014,115000,67705730,6530,6530,6530,6530,0
|
|
20241014,114900,67705730,6530,6530,6530,6530,200
|
|
20241014,114800,66399730,6540,6540,6540,6540,0
|
|
20241014,114700,66399730,6540,6540,6540,6540,0
|
|
20241014,114600,66399730,6540,6540,6540,6540,0
|
|
20241014,114500,66399730,6540,6540,6540,6540,0
|
|
20241014,114400,66399730,6540,6540,6540,6540,0
|
|
20241014,114300,66399730,6540,6540,6540,6540,0
|
|
20241014,114200,66399730,6540,6540,6540,6540,54
|
|
20241014,114100,66046570,6540,6540,6540,6540,0
|
|
20241014,114000,66046570,6540,6540,6540,6540,0
|
|
20241014,113900,66046570,6540,6540,6540,6540,5
|
|
20241014,113800,66013870,6550,6550,6550,6550,0
|
|
20241014,113700,66013870,6550,6550,6550,6550,0
|
|
20241014,113600,66013870,6550,6550,6550,6550,0
|
|
20241014,113500,66013870,6550,6550,6550,6550,1
|
|
20241014,113400,66007320,6540,6540,6540,6540,93
|
|
20241014,113300,65399100,6540,6540,6540,6540,0
|
|
20241014,113200,65399100,6540,6540,6540,6540,0
|
|
20241014,113100,65399100,6540,6540,6540,6540,0
|
|
20241014,113000,65399100,6540,6540,6540,6540,0
|
|
20241014,112900,65399100,6540,6540,6540,6540,0
|
|
20241014,112800,65399100,6540,6540,6540,6540,0
|
|
20241014,112700,65399100,6540,6540,6540,6540,15
|
|
20241014,112600,65301000,6540,6540,6540,6540,50
|
|
20241014,112500,64974000,6540,6540,6540,6540,73
|
|
20241014,112400,64496580,6530,6530,6530,6530,0
|
|
20241014,112300,64496580,6530,6530,6530,6530,0
|
|
20241014,112200,64496580,6530,6530,6530,6530,0
|
|
20241014,112100,64496580,6530,6530,6530,6530,0
|
|
20241014,112000,64496580,6530,6530,6530,6530,0
|
|
20241014,111900,64496580,6530,6530,6530,6530,300
|
|
20241014,111800,62537580,6520,6520,6520,6520,0
|
|
20241014,111700,62537580,6520,6520,6520,6520,0
|
|
20241014,111600,62537580,6520,6520,6520,6520,23
|
|
20241014,111500,62387620,6530,6530,6530,6530,0
|
|
20241014,111400,62387620,6530,6530,6530,6530,0
|
|
20241014,111300,62387620,6530,6530,6530,6530,0
|
|
20241014,111200,62387620,6530,6530,6530,6530,0
|
|
20241014,111100,62387620,6530,6520,6530,6520,30
|
|
20241014,111000,62191820,6520,6520,6520,6520,0
|
|
20241014,110900,62191820,6520,6520,6520,6520,0
|
|
20241014,110800,62191820,6520,6520,6520,6520,0
|
|
20241014,110700,62191820,6520,6520,6520,6520,0
|
|
20241014,110600,62191820,6520,6520,6520,6520,0
|
|
20241014,110500,62191820,6520,6520,6520,6520,0
|
|
20241014,110400,62191820,6520,6520,6520,6520,0
|
|
20241014,110300,62191820,6520,6520,6520,6520,0
|
|
20241014,110200,62191820,6520,6520,6520,6520,0
|
|
20241014,110100,62191820,6520,6520,6520,6520,0
|
|
20241014,110000,62191820,6520,6520,6520,6520,32
|
|
20241014,105900,61983180,6520,6520,6520,6520,362
|
|
20241014,105800,59622940,6500,6500,6500,6500,0
|
|
20241014,105700,59622940,6500,6500,6500,6500,0
|
|
20241014,105600,59622940,6500,6500,6500,6500,0
|
|
20241014,105500,59622940,6500,6500,6500,6500,0
|
|
20241014,105400,59622940,6500,6500,6500,6500,0
|
|
20241014,105300,59622940,6500,6530,6530,6500,1500
|
|
20241014,105200,49860060,6530,6530,6530,6530,0
|
|
20241014,105100,49860060,6530,6530,6530,6530,0
|
|
20241014,105000,49860060,6530,6530,6530,6530,0
|
|
20241014,104900,49860060,6530,6530,6530,6530,0
|
|
20241014,104800,49860060,6530,6530,6530,6530,0
|
|
20241014,104700,49860060,6530,6530,6530,6530,0
|
|
20241014,104600,49860060,6530,6530,6530,6530,0
|
|
20241014,104500,49860060,6530,6530,6530,6530,0
|
|
20241014,104400,49860060,6530,6530,6530,6530,0
|
|
20241014,104300,49860060,6530,6540,6540,6530,3
|
|
20241014,104200,49840460,6540,6540,6540,6540,0
|
|
20241014,104100,49840460,6540,6540,6540,6540,30
|
|
20241014,104000,49644260,6540,6540,6540,6540,0
|
|
20241014,103900,49644260,6540,6540,6540,6540,0
|
|
20241014,103800,49644260,6540,6540,6540,6540,0
|
|
20241014,103700,49644260,6540,6540,6540,6540,0
|
|
20241014,103600,49644260,6540,6540,6540,6540,0
|
|
20241014,103500,49644260,6540,6540,6540,6540,2
|
|
20241014,103400,49631180,6520,6520,6520,6520,0
|
|
20241014,103300,49631180,6520,6520,6520,6520,0
|
|
20241014,103200,49631180,6520,6520,6520,6520,131
|
|
20241014,103100,48777060,6530,6530,6530,6530,0
|
|
20241014,103000,48777060,6530,6530,6530,6530,501
|
|
20241014,102900,45505530,6540,6540,6540,6540,0
|
|
20241014,102800,45505530,6540,6540,6540,6540,0
|
|
20241014,102700,45505530,6540,6540,6540,6540,0
|
|
20241014,102600,45505530,6540,6540,6540,6540,0
|
|
20241014,102500,45505530,6540,6540,6540,6540,0
|
|
20241014,102400,45505530,6540,6540,6540,6540,0
|
|
20241014,102300,45505530,6540,6540,6540,6540,0
|
|
20241014,102200,45505530,6540,6540,6540,6540,0
|
|
20241014,102100,45505530,6540,6540,6540,6540,1
|
|
20241014,102000,45498990,6540,6540,6540,6540,2
|
|
20241014,101900,45485910,6540,6540,6540,6540,198
|
|
20241014,101800,44190990,6540,6530,6540,6530,101
|
|
20241014,101700,43531450,6530,6530,6530,6530,0
|
|
20241014,101600,43531450,6530,6530,6530,6530,0
|
|
20241014,101500,43531450,6530,6530,6530,6530,629
|
|
20241014,101400,39424080,6530,6530,6530,6530,0
|
|
20241014,101300,39424080,6530,6520,6530,6520,12
|
|
20241014,101200,39345760,6520,6520,6520,6520,0
|
|
20241014,101100,39345760,6520,6520,6520,6520,625
|
|
20241014,101000,35270760,6520,6520,6520,6520,0
|
|
20241014,100900,35270760,6520,6520,6520,6520,0
|
|
20241014,100800,35270760,6520,6520,6520,6520,1
|
|
20241014,100700,35264240,6520,6520,6520,6520,2
|
|
20241014,100600,35251200,6530,6530,6530,6530,2
|
|
20241014,100500,35238140,6500,6510,6510,6500,130
|
|
20241014,100400,34393130,6530,6530,6530,6530,0
|
|
20241014,100300,34393130,6530,6510,6530,6500,801
|
|
20241014,100200,29184600,6530,6530,6530,6530,2
|
|
20241014,100100,29171540,6530,6530,6530,6510,102
|
|
20241014,100000,28507480,6510,6510,6510,6510,100
|
|
20241014,095900,27856480,6530,6530,6530,6530,0
|
|
20241014,095800,27856480,6530,6530,6530,6530,0
|
|
20241014,095700,27856480,6530,6530,6530,6530,1
|
|
20241014,095600,27849950,6510,6510,6510,6510,0
|
|
20241014,095500,27849950,6510,6510,6510,6510,0
|
|
20241014,095400,27849950,6510,6510,6510,6510,3
|
|
20241014,095300,27830420,6510,6510,6510,6510,0
|
|
20241014,095200,27830420,6510,6510,6510,6510,25
|
|
20241014,095100,27667670,6510,6510,6510,6510,0
|
|
20241014,095000,27667670,6510,6510,6510,6510,0
|
|
20241014,094900,27667670,6510,6510,6510,6510,0
|
|
20241014,094800,27667670,6510,6510,6510,6510,0
|
|
20241014,094700,27667670,6510,6510,6510,6510,50
|
|
20241014,094600,27342170,6530,6530,6530,6530,1
|
|
20241014,094500,27335640,6530,6530,6530,6530,2
|
|
20241014,094400,27322580,6530,6530,6530,6530,0
|
|
20241014,094300,27322580,6530,6530,6530,6530,5
|
|
20241014,094200,27289930,6500,6500,6500,6500,0
|
|
20241014,094100,27289930,6500,6500,6500,6500,0
|
|
20241014,094000,27289930,6500,6500,6500,6500,0
|
|
20241014,093900,27289930,6500,6510,6510,6500,370
|
|
20241014,093800,24884920,6510,6510,6510,6510,0
|
|
20241014,093700,24884920,6510,6510,6510,6510,0
|
|
20241014,093600,24884920,6510,6510,6510,6510,0
|
|
20241014,093500,24884920,6510,6510,6510,6510,0
|
|
20241014,093400,24884920,6510,6510,6510,6510,0
|
|
20241014,093300,24884920,6510,6510,6510,6500,812
|
|
20241014,093200,19604990,6510,6510,6510,6510,2
|
|
20241014,093100,19591970,6510,6510,6510,6510,0
|
|
20241014,093000,19591970,6510,6510,6510,6510,0
|
|
20241014,092900,19591970,6510,6510,6510,6510,188
|
|
20241014,092800,18368090,6500,6500,6500,6500,200
|
|
20241014,092700,17068090,6500,6500,6500,6500,307
|
|
20241014,092600,15072590,6500,6500,6500,6500,0
|
|
20241014,092500,15072590,6500,6500,6500,6500,0
|
|
20241014,092400,15072590,6500,6500,6500,6500,3
|
|
20241014,092300,15053090,6500,6500,6500,6500,0
|
|
20241014,092200,15053090,6500,6500,6500,6500,0
|
|
20241014,092100,15053090,6500,6470,6500,6470,772
|
|
20241014,092000,10058100,6470,6470,6470,6470,0
|
|
20241014,091900,10058100,6470,6470,6470,6470,0
|
|
20241014,091800,10058100,6470,6470,6470,6470,33
|
|
20241014,091700,9844590,6480,6500,6500,6480,29
|
|
20241014,091600,9656630,6500,6500,6500,6500,0
|
|
20241014,091500,9656630,6500,6500,6500,6500,5
|
|
20241014,091400,9624130,6480,6480,6480,6480,0
|
|
20241014,091300,9624130,6480,6480,6480,6480,10
|
|
20241014,091200,9559330,6510,6510,6510,6510,1
|
|
20241014,091100,9552820,6520,6520,6520,6520,0
|
|
20241014,091000,9552820,6520,6520,6520,6520,0
|
|
20241014,090900,9552820,6520,6520,6520,6520,0
|
|
20241014,090800,9552820,6520,6520,6520,6520,0
|
|
20241014,090700,9552820,6520,6520,6520,6520,0
|
|
20241014,090600,9552820,6520,6520,6520,6520,10
|
|
20241014,090500,9487620,6520,6520,6520,6520,1
|
|
20241014,090400,9481100,6520,6520,6520,6520,0
|
|
20241014,090300,9481100,6520,6520,6520,6520,0
|
|
20241014,090200,9481100,6520,6520,6520,6520,250
|
|
20241014,090100,7851100,6540,6530,6540,6530,28
|
|
20241014,090000,7668020,6540,6470,6550,6470,1185
|