668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,200500,103036260,6610,6610,6610,6610,59
|
|
20241015,200400,103036260,6610,6610,6610,6610,0
|
|
20241015,200300,103036260,6610,6610,6610,6610,0
|
|
20241015,200200,103036260,6610,6610,6610,6610,0
|
|
20241015,200100,103036260,6610,6610,6610,6610,0
|
|
20241015,200000,103036260,6610,6610,6610,6610,0
|
|
20241015,195900,103036260,6610,6610,6610,6610,0
|
|
20241015,195800,103036260,6610,6610,6610,6610,0
|
|
20241015,195700,103036260,6610,6610,6610,6610,0
|
|
20241015,195600,103036260,6610,6610,6610,6610,0
|
|
20241015,195500,103036260,6610,6610,6610,6610,0
|
|
20241015,195400,103036260,6610,6610,6610,6610,0
|
|
20241015,195300,103036260,6610,6610,6610,6610,0
|
|
20241015,195200,103036260,6610,6610,6610,6610,0
|
|
20241015,195100,103036260,6610,6610,6610,6610,0
|
|
20241015,195000,103036260,6610,6610,6610,6610,0
|
|
20241015,194900,103036260,6610,6610,6610,6610,0
|
|
20241015,194800,103036260,6610,6610,6610,6610,0
|
|
20241015,194700,103036260,6610,6610,6610,6610,0
|
|
20241015,194600,103036260,6610,6610,6610,6610,0
|
|
20241015,194500,103036260,6610,6610,6610,6610,0
|
|
20241015,194400,103036260,6610,6610,6610,6610,0
|
|
20241015,194300,103036260,6610,6610,6610,6610,0
|
|
20241015,194200,103036260,6610,6610,6610,6610,0
|
|
20241015,194100,103036260,6610,6610,6610,6610,0
|
|
20241015,194000,103036260,6610,6610,6610,6610,0
|
|
20241015,193900,103036260,6610,6610,6610,6610,0
|
|
20241015,193800,103036260,6610,6610,6610,6610,0
|
|
20241015,193700,103036260,6610,6610,6610,6610,0
|
|
20241015,193600,103036260,6610,6610,6610,6610,0
|
|
20241015,193500,103036260,6610,6610,6610,6610,59
|
|
20241015,193400,103036260,6610,6610,6610,6610,0
|
|
20241015,193300,103036260,6610,6610,6610,6610,0
|
|
20241015,193200,103036260,6610,6610,6610,6610,0
|
|
20241015,193100,103036260,6610,6610,6610,6610,0
|
|
20241015,193000,103036260,6610,6610,6610,6610,0
|
|
20241015,192900,103036260,6610,6610,6610,6610,0
|
|
20241015,192800,103036260,6610,6610,6610,6610,0
|
|
20241015,192700,103036260,6610,6610,6610,6610,0
|
|
20241015,192600,103036260,6610,6610,6610,6610,0
|
|
20241015,192500,103036260,6610,6610,6610,6610,0
|
|
20241015,192400,103036260,6610,6610,6610,6610,0
|
|
20241015,192300,103036260,6610,6610,6610,6610,0
|
|
20241015,192200,103036260,6610,6610,6610,6610,0
|
|
20241015,192100,103036260,6610,6610,6610,6610,0
|
|
20241015,192000,103036260,6610,6610,6610,6610,0
|
|
20241015,191900,103036260,6610,6610,6610,6610,0
|
|
20241015,191800,103036260,6610,6610,6610,6610,0
|
|
20241015,191700,103036260,6610,6610,6610,6610,0
|
|
20241015,191600,103036260,6610,6610,6610,6610,0
|
|
20241015,191500,103036260,6610,6610,6610,6610,0
|
|
20241015,191400,103036260,6610,6610,6610,6610,0
|
|
20241015,191300,103036260,6610,6610,6610,6610,0
|
|
20241015,191200,103036260,6610,6610,6610,6610,0
|
|
20241015,191100,103036260,6610,6610,6610,6610,0
|
|
20241015,191000,103036260,6610,6610,6610,6610,0
|
|
20241015,190900,103036260,6610,6610,6610,6610,0
|
|
20241015,190800,103036260,6610,6610,6610,6610,0
|
|
20241015,190700,103036260,6610,6610,6610,6610,0
|
|
20241015,190600,103036260,6610,6610,6610,6610,0
|
|
20241015,190500,103036260,6610,6610,6610,6610,59
|
|
20241015,190400,103036260,6610,6610,6610,6610,0
|
|
20241015,190300,103036260,6610,6610,6610,6610,0
|
|
20241015,190200,103036260,6610,6610,6610,6610,0
|
|
20241015,190100,103036260,6610,6610,6610,6610,0
|
|
20241015,190000,103036260,6610,6610,6610,6610,0
|
|
20241015,185900,103036260,6610,6610,6610,6610,0
|
|
20241015,185800,103036260,6610,6610,6610,6610,0
|
|
20241015,185700,103036260,6610,6610,6610,6610,0
|
|
20241015,185600,103036260,6610,6610,6610,6610,0
|
|
20241015,185500,103036260,6610,6610,6610,6610,0
|
|
20241015,185400,103036260,6610,6610,6610,6610,0
|
|
20241015,185300,103036260,6610,6610,6610,6610,0
|
|
20241015,185200,103036260,6610,6610,6610,6610,0
|
|
20241015,185100,103036260,6610,6610,6610,6610,0
|
|
20241015,185000,103036260,6610,6610,6610,6610,0
|
|
20241015,184900,103036260,6610,6610,6610,6610,0
|
|
20241015,184800,103036260,6610,6610,6610,6610,0
|
|
20241015,184700,103036260,6610,6610,6610,6610,0
|
|
20241015,184600,103036260,6610,6610,6610,6610,0
|
|
20241015,184500,103036260,6610,6610,6610,6610,0
|
|
20241015,184400,103036260,6610,6610,6610,6610,0
|
|
20241015,184300,103036260,6610,6610,6610,6610,0
|
|
20241015,184200,103036260,6610,6610,6610,6610,0
|
|
20241015,184100,103036260,6610,6610,6610,6610,0
|
|
20241015,184000,103036260,6610,6610,6610,6610,0
|
|
20241015,183900,103036260,6610,6610,6610,6610,0
|
|
20241015,183800,103036260,6610,6610,6610,6610,0
|
|
20241015,183700,103036260,6610,6610,6610,6610,0
|
|
20241015,183600,103036260,6610,6610,6610,6610,0
|
|
20241015,183500,103036260,6610,6610,6610,6610,59
|
|
20241015,183400,103036260,6610,6610,6610,6610,0
|
|
20241015,183300,103036260,6610,6610,6610,6610,0
|
|
20241015,183200,103036260,6610,6610,6610,6610,0
|
|
20241015,183100,103036260,6610,6610,6610,6610,0
|
|
20241015,183000,103036260,6610,6610,6610,6610,0
|
|
20241015,182900,103036260,6610,6610,6610,6610,0
|
|
20241015,182800,103036260,6610,6610,6610,6610,0
|
|
20241015,182700,103036260,6610,6610,6610,6610,0
|
|
20241015,182600,103036260,6610,6610,6610,6610,0
|
|
20241015,182500,103036260,6610,6610,6610,6610,0
|
|
20241015,182400,103036260,6610,6610,6610,6610,0
|
|
20241015,182300,103036260,6610,6610,6610,6610,0
|
|
20241015,182200,103036260,6610,6610,6610,6610,0
|
|
20241015,182100,103036260,6610,6610,6610,6610,0
|
|
20241015,182000,103036260,6610,6610,6610,6610,0
|
|
20241015,181900,103036260,6610,6610,6610,6610,0
|
|
20241015,181800,103036260,6610,6610,6610,6610,0
|
|
20241015,181700,103036260,6610,6610,6610,6610,0
|
|
20241015,181600,103036260,6610,6610,6610,6610,0
|
|
20241015,181500,103036260,6610,6610,6610,6610,0
|
|
20241015,181400,103036260,6610,6610,6610,6610,0
|
|
20241015,181300,103036260,6610,6610,6610,6610,0
|
|
20241015,181200,103036260,6610,6610,6610,6610,0
|
|
20241015,181100,103036260,6610,6610,6610,6610,0
|
|
20241015,181000,103036260,6610,6610,6610,6610,0
|
|
20241015,180900,103036260,6610,6610,6610,6610,0
|
|
20241015,180800,103036260,6610,6610,6610,6610,0
|
|
20241015,180700,103036260,6610,6610,6610,6610,0
|
|
20241015,180600,103036260,6610,6610,6610,6610,0
|
|
20241015,180500,103036260,6610,6610,6610,6610,59
|
|
20241015,180400,103036260,6610,6610,6610,6610,0
|
|
20241015,180300,103036260,6610,6610,6610,6610,0
|
|
20241015,180200,103036260,6610,6610,6610,6610,0
|
|
20241015,180100,103036260,6610,6610,6610,6610,0
|
|
20241015,180000,103036260,6610,6610,6610,6610,0
|
|
20241015,175900,103036260,6610,6610,6610,6610,0
|
|
20241015,175800,103036260,6610,6610,6610,6610,0
|
|
20241015,175700,103036260,6610,6610,6610,6610,0
|
|
20241015,175600,103036260,6610,6610,6610,6610,0
|
|
20241015,175500,103036260,6610,6610,6610,6610,0
|
|
20241015,175400,103036260,6610,6610,6610,6610,0
|
|
20241015,175300,103036260,6610,6610,6610,6610,0
|
|
20241015,175200,103036260,6610,6610,6610,6610,0
|
|
20241015,175100,103036260,6610,6610,6610,6610,0
|
|
20241015,175000,103036260,6610,6610,6610,6610,0
|
|
20241015,174900,103036260,6610,6610,6610,6610,0
|
|
20241015,174800,103036260,6610,6610,6610,6610,0
|
|
20241015,174700,103036260,6610,6610,6610,6610,0
|
|
20241015,174600,103036260,6610,6610,6610,6610,0
|
|
20241015,174500,103036260,6610,6610,6610,6610,0
|
|
20241015,174400,103036260,6610,6610,6610,6610,0
|
|
20241015,174300,103036260,6610,6610,6610,6610,0
|
|
20241015,174200,103036260,6610,6610,6610,6610,0
|
|
20241015,174100,103036260,6610,6610,6610,6610,0
|
|
20241015,174000,103036260,6610,6610,6610,6610,0
|
|
20241015,173900,103036260,6610,6610,6610,6610,0
|
|
20241015,173800,103036260,6610,6610,6610,6610,0
|
|
20241015,173700,103036260,6610,6610,6610,6610,0
|
|
20241015,173600,103036260,6610,6610,6610,6610,0
|
|
20241015,173500,103036260,6610,6610,6610,6610,59
|
|
20241015,173400,103036260,6610,6610,6610,6610,0
|
|
20241015,173300,103036260,6610,6610,6610,6610,0
|
|
20241015,173200,103036260,6610,6610,6610,6610,0
|
|
20241015,173100,103036260,6610,6610,6610,6610,0
|
|
20241015,173000,103036260,6610,6610,6610,6610,0
|
|
20241015,172900,103036260,6610,6610,6610,6610,0
|
|
20241015,172800,103036260,6610,6610,6610,6610,0
|
|
20241015,172700,103036260,6610,6610,6610,6610,0
|
|
20241015,172600,103036260,6610,6610,6610,6610,0
|
|
20241015,172500,103036260,6610,6610,6610,6610,0
|
|
20241015,172400,103036260,6610,6610,6610,6610,0
|
|
20241015,172300,103036260,6610,6610,6610,6610,0
|
|
20241015,172200,103036260,6610,6610,6610,6610,0
|
|
20241015,172100,103036260,6610,6610,6610,6610,0
|
|
20241015,172000,103036260,6610,6610,6610,6610,0
|
|
20241015,171900,103036260,6610,6610,6610,6610,0
|
|
20241015,171800,103036260,6610,6610,6610,6610,0
|
|
20241015,171700,103036260,6610,6610,6610,6610,0
|
|
20241015,171600,103036260,6610,6610,6610,6610,0
|
|
20241015,171500,103036260,6610,6610,6610,6610,0
|
|
20241015,171400,103036260,6610,6610,6610,6610,0
|
|
20241015,171300,103036260,6610,6610,6610,6610,0
|
|
20241015,171200,103036260,6610,6610,6610,6610,0
|
|
20241015,171100,103036260,6610,6610,6610,6610,0
|
|
20241015,171000,103036260,6610,6610,6610,6610,0
|
|
20241015,170900,103036260,6610,6610,6610,6610,0
|
|
20241015,170800,103036260,6610,6610,6610,6610,0
|
|
20241015,170700,103036260,6610,6610,6610,6610,0
|
|
20241015,170600,103036260,6610,6610,6610,6610,0
|
|
20241015,170500,103036260,6610,6610,6610,6610,59
|
|
20241015,170400,103036260,6610,6610,6610,6610,0
|
|
20241015,170300,103036260,6610,6610,6610,6610,0
|
|
20241015,170200,103036260,6610,6610,6610,6610,0
|
|
20241015,170100,103036260,6610,6610,6610,6610,0
|
|
20241015,170000,103036260,6610,6610,6610,6610,0
|
|
20241015,165900,103036260,6610,6610,6610,6610,0
|
|
20241015,165800,103036260,6610,6610,6610,6610,0
|
|
20241015,165700,103036260,6610,6610,6610,6610,0
|
|
20241015,165600,103036260,6610,6610,6610,6610,0
|
|
20241015,165500,103036260,6610,6610,6610,6610,0
|
|
20241015,165400,103036260,6610,6610,6610,6610,0
|
|
20241015,165300,103036260,6610,6610,6610,6610,0
|
|
20241015,165200,103036260,6610,6610,6610,6610,0
|
|
20241015,165100,103036260,6610,6610,6610,6610,0
|
|
20241015,165000,103036260,6610,6610,6610,6610,0
|
|
20241015,164900,103036260,6610,6610,6610,6610,0
|
|
20241015,164800,103036260,6610,6610,6610,6610,0
|
|
20241015,164700,103036260,6610,6610,6610,6610,0
|
|
20241015,164600,103036260,6610,6610,6610,6610,0
|
|
20241015,164500,103036260,6610,6610,6610,6610,0
|
|
20241015,164400,103036260,6610,6610,6610,6610,0
|
|
20241015,164300,103036260,6610,6610,6610,6610,0
|
|
20241015,164200,103036260,6610,6610,6610,6610,0
|
|
20241015,164100,103036260,6610,6610,6610,6610,0
|
|
20241015,164000,103036260,6610,6610,6610,6610,0
|
|
20241015,163900,103036260,6610,6610,6610,6610,0
|
|
20241015,163800,103036260,6610,6610,6610,6610,0
|
|
20241015,163700,103036260,6610,6610,6610,6610,0
|
|
20241015,163600,103036260,6610,6610,6610,6610,0
|
|
20241015,163500,103036260,6610,6610,6610,6610,59
|
|
20241015,163400,103036260,6610,6610,6610,6610,0
|
|
20241015,163300,103036260,6610,6610,6610,6610,0
|
|
20241015,163200,103036260,6610,6610,6610,6610,0
|
|
20241015,163100,103036260,6610,6610,6610,6610,0
|
|
20241015,163000,103036260,6610,6610,6610,6610,0
|
|
20241015,162900,103036260,6610,6610,6610,6610,0
|
|
20241015,162800,103036260,6610,6610,6610,6610,0
|
|
20241015,162700,103036260,6610,6610,6610,6610,0
|
|
20241015,162600,103036260,6610,6610,6610,6610,0
|
|
20241015,162500,103036260,6610,6610,6610,6610,0
|
|
20241015,162400,103036260,6610,6610,6610,6610,0
|
|
20241015,162300,103036260,6610,6610,6610,6610,0
|
|
20241015,162200,103036260,6610,6610,6610,6610,0
|
|
20241015,162100,103036260,6610,6610,6610,6610,0
|
|
20241015,162000,103036260,6610,6610,6610,6610,0
|
|
20241015,161900,103036260,6610,6610,6610,6610,0
|
|
20241015,161800,103036260,6610,6610,6610,6610,0
|
|
20241015,161700,103036260,6610,6610,6610,6610,0
|
|
20241015,161600,103036260,6610,6610,6610,6610,0
|
|
20241015,161500,103036260,6610,6610,6610,6610,0
|
|
20241015,161400,103036260,6610,6610,6610,6610,0
|
|
20241015,161300,103036260,6610,6610,6610,6610,0
|
|
20241015,161200,103036260,6610,6610,6610,6610,0
|
|
20241015,161100,103036260,6610,6610,6610,6610,0
|
|
20241015,161000,103036260,6610,6610,6610,6610,0
|
|
20241015,160900,103036260,6610,6610,6610,6610,0
|
|
20241015,160800,103036260,6610,6610,6610,6610,0
|
|
20241015,160700,103036260,6610,6610,6610,6610,0
|
|
20241015,160600,103036260,6610,6610,6610,6610,0
|
|
20241015,160500,103036260,6610,6610,6610,6610,59
|
|
20241015,160400,103036260,6610,6610,6610,6610,0
|
|
20241015,160300,103036260,6610,6610,6610,6610,0
|
|
20241015,160200,103036260,6610,6610,6610,6610,0
|
|
20241015,160100,103036260,6610,6610,6610,6610,0
|
|
20241015,160000,103036260,6610,6610,6610,6610,0
|
|
20241015,155900,103036260,6610,6610,6610,6610,0
|
|
20241015,155800,103036260,6610,6610,6610,6610,0
|
|
20241015,155700,103036260,6610,6610,6610,6610,0
|
|
20241015,155600,103036260,6610,6610,6610,6610,0
|
|
20241015,155500,103036260,6610,6610,6610,6610,0
|
|
20241015,155400,103036260,6610,6610,6610,6610,0
|
|
20241015,155300,103036260,6610,6610,6610,6610,0
|
|
20241015,155200,103036260,6610,6610,6610,6610,0
|
|
20241015,155100,103036260,6610,6610,6610,6610,0
|
|
20241015,155000,103036260,6610,6610,6610,6610,0
|
|
20241015,154900,103036260,6610,6610,6610,6610,0
|
|
20241015,154800,103036260,6610,6610,6610,6610,0
|
|
20241015,154700,103036260,6610,6610,6610,6610,0
|
|
20241015,154600,103036260,6610,6610,6610,6610,0
|
|
20241015,154500,103036260,6610,6610,6610,6610,0
|
|
20241015,154400,103036260,6610,6610,6610,6610,0
|
|
20241015,154300,103036260,6610,6610,6610,6610,0
|
|
20241015,154200,103036260,6610,6610,6610,6610,0
|
|
20241015,154100,103036260,6610,6610,6610,6610,0
|
|
20241015,154000,103036260,6610,6610,6610,6610,0
|
|
20241015,153900,103036260,6610,6610,6610,6610,0
|
|
20241015,153800,103036260,6610,6610,6610,6610,0
|
|
20241015,153700,103036260,6610,6610,6610,6610,0
|
|
20241015,153600,103036260,6610,6610,6610,6610,0
|
|
20241015,153500,103036260,6610,6610,6610,6610,59
|
|
20241015,153400,103036260,6610,6610,6610,6610,0
|
|
20241015,153300,103036260,6610,6610,6610,6610,0
|
|
20241015,153200,103036260,6610,6610,6610,6610,0
|
|
20241015,153100,103036260,6610,6610,6610,6610,0
|
|
20241015,153000,103036260,6610,6610,6610,6610,59
|
|
20241015,152900,102646270,6610,6610,6610,6610,0
|
|
20241015,152800,102646270,6610,6610,6610,6610,0
|
|
20241015,152700,102646270,6610,6610,6610,6610,0
|
|
20241015,152600,102646270,6610,6610,6610,6610,0
|
|
20241015,152500,102646270,6610,6610,6610,6610,0
|
|
20241015,152400,102646270,6610,6610,6610,6610,0
|
|
20241015,152300,102646270,6610,6610,6610,6610,0
|
|
20241015,152200,102646270,6610,6610,6610,6610,0
|
|
20241015,152100,102646270,6610,6610,6610,6610,0
|
|
20241015,152000,102646270,6610,6610,6610,6610,0
|
|
20241015,151900,102646270,6610,6610,6610,6610,0
|
|
20241015,151800,102646270,6610,6610,6610,6610,0
|
|
20241015,151700,102646270,6610,6610,6610,6610,0
|
|
20241015,151600,102646270,6610,6610,6610,6610,15
|
|
20241015,151500,102547120,6610,6610,6610,6610,50
|
|
20241015,151400,102216620,6620,6620,6620,6620,0
|
|
20241015,151300,102216620,6620,6620,6620,6620,6
|
|
20241015,151200,102176900,6620,6620,6620,6620,0
|
|
20241015,151100,102176900,6620,6620,6620,6620,0
|
|
20241015,151000,102176900,6620,6620,6620,6620,0
|
|
20241015,150900,102176900,6620,6620,6620,6620,0
|
|
20241015,150800,102176900,6620,6620,6620,6620,1
|
|
20241015,150700,102170280,6620,6620,6620,6620,0
|
|
20241015,150600,102170280,6620,6620,6620,6620,0
|
|
20241015,150500,102170280,6620,6620,6620,6620,0
|
|
20241015,150400,102170280,6620,6620,6620,6620,0
|
|
20241015,150300,102170280,6620,6620,6620,6620,0
|
|
20241015,150200,102170280,6620,6620,6620,6620,0
|
|
20241015,150100,102170280,6620,6620,6620,6620,0
|
|
20241015,150000,102170280,6620,6620,6620,6620,0
|
|
20241015,145900,102170280,6620,6620,6620,6620,0
|
|
20241015,145800,102170280,6620,6620,6620,6620,0
|
|
20241015,145700,102170280,6620,6620,6620,6620,20
|
|
20241015,145600,102037880,6610,6610,6610,6610,0
|
|
20241015,145500,102037880,6610,6610,6610,6610,0
|
|
20241015,145400,102037880,6610,6610,6610,6610,0
|
|
20241015,145300,102037880,6610,6610,6610,6610,0
|
|
20241015,145200,102037880,6610,6610,6610,6610,0
|
|
20241015,145100,102037880,6610,6610,6610,6610,0
|
|
20241015,145000,102037880,6610,6610,6610,6610,0
|
|
20241015,144900,102037880,6610,6610,6610,6610,0
|
|
20241015,144800,102037880,6610,6610,6610,6610,0
|
|
20241015,144700,102037880,6610,6610,6610,6610,0
|
|
20241015,144600,102037880,6610,6610,6610,6610,0
|
|
20241015,144500,102037880,6610,6610,6610,6610,0
|
|
20241015,144400,102037880,6610,6610,6610,6610,2
|
|
20241015,144300,102024660,6620,6620,6620,6620,0
|
|
20241015,144200,102024660,6620,6620,6620,6620,0
|
|
20241015,144100,102024660,6620,6620,6620,6620,1
|
|
20241015,144000,102018040,6610,6610,6610,6610,0
|
|
20241015,143900,102018040,6610,6610,6610,6610,0
|
|
20241015,143800,102018040,6610,6610,6610,6610,1
|
|
20241015,143700,102011430,6610,6610,6610,6610,0
|
|
20241015,143600,102011430,6610,6610,6610,6610,0
|
|
20241015,143500,102011430,6610,6610,6610,6610,0
|
|
20241015,143400,102011430,6610,6610,6610,6610,0
|
|
20241015,143300,102011430,6610,6610,6610,6610,0
|
|
20241015,143200,102011430,6610,6610,6610,6610,0
|
|
20241015,143100,102011430,6610,6610,6610,6610,2
|
|
20241015,143000,101998210,6610,6610,6610,6610,0
|
|
20241015,142900,101998210,6610,6610,6610,6610,0
|
|
20241015,142800,101998210,6610,6610,6610,6610,0
|
|
20241015,142700,101998210,6610,6610,6610,6610,0
|
|
20241015,142600,101998210,6610,6610,6610,6610,0
|
|
20241015,142500,101998210,6610,6610,6610,6610,0
|
|
20241015,142400,101998210,6610,6610,6610,6610,0
|
|
20241015,142300,101998210,6610,6610,6610,6610,0
|
|
20241015,142200,101998210,6610,6610,6610,6610,0
|
|
20241015,142100,101998210,6610,6610,6610,6610,0
|
|
20241015,142000,101998210,6610,6610,6610,6610,0
|
|
20241015,141900,101998210,6610,6610,6610,6610,0
|
|
20241015,141800,101998210,6610,6610,6610,6610,0
|
|
20241015,141700,101998210,6610,6610,6610,6610,0
|
|
20241015,141600,101998210,6610,6610,6610,6610,21
|
|
20241015,141500,101859400,6610,6610,6610,6610,0
|
|
20241015,141400,101859400,6610,6610,6610,6610,0
|
|
20241015,141300,101859400,6610,6610,6610,6610,0
|
|
20241015,141200,101859400,6610,6610,6610,6610,0
|
|
20241015,141100,101859400,6610,6610,6610,6610,0
|
|
20241015,141000,101859400,6610,6610,6610,6610,20
|
|
20241015,140900,101727200,6610,6610,6610,6610,39
|
|
20241015,140800,101469410,6620,6620,6620,6620,0
|
|
20241015,140700,101469410,6620,6620,6620,6620,0
|
|
20241015,140600,101469410,6620,6620,6620,6620,0
|
|
20241015,140500,101469410,6620,6620,6620,6620,0
|
|
20241015,140400,101469410,6620,6620,6620,6620,0
|
|
20241015,140300,101469410,6620,6620,6620,6620,0
|
|
20241015,140200,101469410,6620,6620,6620,6620,0
|
|
20241015,140100,101469410,6620,6620,6620,6620,0
|
|
20241015,140000,101469410,6620,6620,6620,6620,0
|
|
20241015,135900,101469410,6620,6620,6620,6620,0
|
|
20241015,135800,101469410,6620,6620,6620,6620,2
|
|
20241015,135700,101456170,6630,6630,6630,6630,0
|
|
20241015,135600,101456170,6630,6630,6630,6630,0
|
|
20241015,135500,101456170,6630,6630,6630,6630,0
|
|
20241015,135400,101456170,6630,6630,6630,6630,0
|
|
20241015,135300,101456170,6630,6630,6630,6630,0
|
|
20241015,135200,101456170,6630,6630,6630,6630,0
|
|
20241015,135100,101456170,6630,6630,6630,6630,0
|
|
20241015,135000,101456170,6630,6630,6630,6630,0
|
|
20241015,134900,101456170,6630,6630,6630,6630,0
|
|
20241015,134800,101456170,6630,6630,6630,6630,0
|
|
20241015,134700,101456170,6630,6630,6630,6630,0
|
|
20241015,134600,101456170,6630,6630,6630,6630,0
|
|
20241015,134500,101456170,6630,6630,6630,6630,0
|
|
20241015,134400,101456170,6630,6630,6630,6630,0
|
|
20241015,134300,101456170,6630,6630,6630,6630,7
|
|
20241015,134200,101409760,6630,6630,6630,6630,0
|
|
20241015,134100,101409760,6630,6630,6630,6630,0
|
|
20241015,134000,101409760,6630,6630,6630,6630,0
|
|
20241015,133900,101409760,6630,6630,6630,6630,0
|
|
20241015,133800,101409760,6630,6630,6630,6630,0
|
|
20241015,133700,101409760,6630,6630,6630,6630,0
|
|
20241015,133600,101409760,6630,6630,6630,6630,0
|
|
20241015,133500,101409760,6630,6630,6630,6630,0
|
|
20241015,133400,101409760,6630,6630,6630,6630,0
|
|
20241015,133300,101409760,6630,6630,6630,6630,0
|
|
20241015,133200,101409760,6630,6630,6630,6630,0
|
|
20241015,133100,101409760,6630,6630,6630,6630,0
|
|
20241015,133000,101409760,6630,6630,6630,6630,0
|
|
20241015,132900,101409760,6630,6630,6630,6630,0
|
|
20241015,132800,101409760,6630,6630,6630,6630,0
|
|
20241015,132700,101409760,6630,6620,6630,6620,2
|
|
20241015,132600,101396510,6570,6570,6570,6570,0
|
|
20241015,132500,101396510,6570,6570,6570,6570,0
|
|
20241015,132400,101396510,6570,6570,6570,6570,0
|
|
20241015,132300,101396510,6570,6570,6570,6570,0
|
|
20241015,132200,101396510,6570,6570,6570,6570,0
|
|
20241015,132100,101396510,6570,6570,6570,6570,0
|
|
20241015,132000,101396510,6570,6580,6580,6570,150
|
|
20241015,131900,100410030,6630,6630,6630,6630,0
|
|
20241015,131800,100410030,6630,6630,6630,6630,0
|
|
20241015,131700,100410030,6630,6630,6630,6630,0
|
|
20241015,131600,100410030,6630,6630,6630,6630,0
|
|
20241015,131500,100410030,6630,6630,6630,6630,75
|
|
20241015,131400,99912780,6620,6620,6620,6620,1
|
|
20241015,131300,99906160,6620,6620,6620,6620,0
|
|
20241015,131200,99906160,6620,6620,6620,6620,0
|
|
20241015,131100,99906160,6620,6620,6620,6620,0
|
|
20241015,131000,99906160,6620,6620,6620,6620,0
|
|
20241015,130900,99906160,6620,6620,6620,6620,1
|
|
20241015,130800,99899540,6620,6620,6620,6620,0
|
|
20241015,130700,99899540,6620,6620,6620,6620,69
|
|
20241015,130600,99442760,6620,6620,6620,6620,26
|
|
20241015,130500,99270640,6620,6620,6620,6620,0
|
|
20241015,130400,99270640,6620,6620,6620,6620,0
|
|
20241015,130300,99270640,6620,6620,6620,6620,0
|
|
20241015,130200,99270640,6620,6610,6620,6610,721
|
|
20241015,130100,94497770,6620,6620,6620,6620,0
|
|
20241015,130000,94497770,6620,6620,6620,6620,0
|
|
20241015,125900,94497770,6620,6620,6620,6620,0
|
|
20241015,125800,94497770,6620,6620,6620,6620,2
|
|
20241015,125700,94484530,6560,6560,6560,6560,0
|
|
20241015,125600,94484530,6560,6560,6560,6560,0
|
|
20241015,125500,94484530,6560,6560,6560,6560,13
|
|
20241015,125400,94399250,6560,6560,6560,6560,0
|
|
20241015,125300,94399250,6560,6560,6560,6560,0
|
|
20241015,125200,94399250,6560,6560,6560,6560,0
|
|
20241015,125100,94399250,6560,6560,6560,6560,0
|
|
20241015,125000,94399250,6560,6560,6560,6560,0
|
|
20241015,124900,94399250,6560,6560,6560,6560,0
|
|
20241015,124800,94399250,6560,6560,6560,6560,0
|
|
20241015,124700,94399250,6560,6560,6560,6560,0
|
|
20241015,124600,94399250,6560,6570,6570,6560,37
|
|
20241015,124500,94156450,6580,6600,6600,6580,780
|
|
20241015,124400,89019760,6610,6610,6610,6610,0
|
|
20241015,124300,89019760,6610,6610,6610,6610,0
|
|
20241015,124200,89019760,6610,6610,6610,6610,0
|
|
20241015,124100,89019760,6610,6610,6610,6610,439
|
|
20241015,124000,86117970,6620,6620,6620,6620,1
|
|
20241015,123900,86111350,6620,6620,6620,6620,0
|
|
20241015,123800,86111350,6620,6620,6620,6620,0
|
|
20241015,123700,86111350,6620,6620,6620,6620,319
|
|
20241015,123600,83999570,6640,6640,6640,6640,0
|
|
20241015,123500,83999570,6640,6640,6640,6640,22
|
|
20241015,123400,83853490,6650,6650,6650,6650,0
|
|
20241015,123300,83853490,6650,6650,6650,6650,0
|
|
20241015,123200,83853490,6650,6650,6650,6650,0
|
|
20241015,123100,83853490,6650,6650,6650,6650,0
|
|
20241015,123000,83853490,6650,6650,6650,6650,0
|
|
20241015,122900,83853490,6650,6650,6650,6650,0
|
|
20241015,122800,83853490,6650,6650,6650,6650,23
|
|
20241015,122700,83700540,6650,6650,6650,6650,65
|
|
20241015,122600,83268290,6660,6660,6660,6660,8
|
|
20241015,122500,83215010,6650,6650,6650,6650,0
|
|
20241015,122400,83215010,6650,6650,6650,6650,0
|
|
20241015,122300,83215010,6650,6650,6650,6650,0
|
|
20241015,122200,83215010,6650,6650,6650,6650,0
|
|
20241015,122100,83215010,6650,6650,6650,6650,364
|
|
20241015,122000,80794410,6650,6650,6650,6650,0
|
|
20241015,121900,80794410,6650,6650,6650,6650,0
|
|
20241015,121800,80794410,6650,6650,6650,6650,0
|
|
20241015,121700,80794410,6650,6650,6650,6650,0
|
|
20241015,121600,80794410,6650,6650,6650,6650,0
|
|
20241015,121500,80794410,6650,6650,6650,6650,0
|
|
20241015,121400,80794410,6650,6650,6650,6650,0
|
|
20241015,121300,80794410,6650,6650,6650,6650,0
|
|
20241015,121200,80794410,6650,6650,6650,6650,0
|
|
20241015,121100,80794410,6650,6650,6650,6650,15
|
|
20241015,121000,80694660,6650,6650,6650,6650,0
|
|
20241015,120900,80694660,6650,6650,6650,6650,0
|
|
20241015,120800,80694660,6650,6650,6650,6650,0
|
|
20241015,120700,80694660,6650,6650,6650,6650,0
|
|
20241015,120600,80694660,6650,6650,6650,6650,0
|
|
20241015,120500,80694660,6650,6650,6650,6650,1
|
|
20241015,120400,80688010,6630,6630,6630,6630,0
|
|
20241015,120300,80688010,6630,6630,6630,6630,9
|
|
20241015,120200,80628340,6630,6640,6640,6630,600
|
|
20241015,120100,76650090,6650,6650,6650,6650,0
|
|
20241015,120000,76650090,6650,6650,6650,6650,30
|
|
20241015,115900,76450590,6660,6660,6660,6660,0
|
|
20241015,115800,76450590,6660,6660,6660,6660,0
|
|
20241015,115700,76450590,6660,6660,6660,6660,200
|
|
20241015,115600,75118590,6660,6660,6660,6660,5
|
|
20241015,115500,75085290,6640,6640,6640,6640,0
|
|
20241015,115400,75085290,6640,6640,6640,6640,0
|
|
20241015,115300,75085290,6640,6640,6640,6640,0
|
|
20241015,115200,75085290,6640,6640,6640,6640,1
|
|
20241015,115100,75078650,6660,6660,6660,6660,0
|
|
20241015,115000,75078650,6660,6660,6660,6660,0
|
|
20241015,114900,75078650,6660,6660,6660,6660,20
|
|
20241015,114800,74945450,6620,6620,6620,6620,0
|
|
20241015,114700,74945450,6620,6620,6620,6620,0
|
|
20241015,114600,74945450,6620,6620,6620,6620,0
|
|
20241015,114500,74945450,6620,6620,6620,6620,0
|
|
20241015,114400,74945450,6620,6620,6620,6620,0
|
|
20241015,114300,74945450,6620,6620,6620,6620,0
|
|
20241015,114200,74945450,6620,6620,6620,6620,0
|
|
20241015,114100,74945450,6620,6620,6620,6620,0
|
|
20241015,114000,74945450,6620,6620,6620,6620,0
|
|
20241015,113900,74945450,6620,6620,6620,6620,0
|
|
20241015,113800,74945450,6620,6620,6620,6620,0
|
|
20241015,113700,74945450,6620,6620,6620,6620,0
|
|
20241015,113600,74945450,6620,6620,6620,6620,0
|
|
20241015,113500,74945450,6620,6620,6620,6620,0
|
|
20241015,113400,74945450,6620,6620,6620,6620,0
|
|
20241015,113300,74945450,6620,6620,6620,6620,0
|
|
20241015,113200,74945450,6620,6620,6620,6620,0
|
|
20241015,113100,74945450,6620,6620,6620,6620,0
|
|
20241015,113000,74945450,6620,6620,6620,6620,0
|
|
20241015,112900,74945450,6620,6620,6620,6620,0
|
|
20241015,112800,74945450,6620,6620,6620,6620,0
|
|
20241015,112700,74945450,6620,6620,6620,6620,5
|
|
20241015,112600,74912350,6660,6660,6660,6660,0
|
|
20241015,112500,74912350,6660,6660,6660,6660,74
|
|
20241015,112400,74419510,6660,6660,6660,6660,0
|
|
20241015,112300,74419510,6660,6660,6660,6660,0
|
|
20241015,112200,74419510,6660,6660,6660,6660,0
|
|
20241015,112100,74419510,6660,6660,6660,6660,0
|
|
20241015,112000,74419510,6660,6660,6660,6660,0
|
|
20241015,111900,74419510,6660,6660,6660,6660,0
|
|
20241015,111800,74419510,6660,6660,6660,6660,0
|
|
20241015,111700,74419510,6660,6660,6660,6660,0
|
|
20241015,111600,74419510,6660,6660,6660,6660,0
|
|
20241015,111500,74419510,6660,6660,6660,6660,0
|
|
20241015,111400,74419510,6660,6660,6660,6660,18
|
|
20241015,111300,74299630,6660,6660,6660,6660,0
|
|
20241015,111200,74299630,6660,6660,6660,6660,0
|
|
20241015,111100,74299630,6660,6640,6660,6640,190
|
|
20241015,111000,73037650,6640,6640,6640,6640,0
|
|
20241015,110900,73037650,6640,6640,6640,6640,0
|
|
20241015,110800,73037650,6640,6640,6640,6640,20
|
|
20241015,110700,72904850,6640,6640,6640,6640,0
|
|
20241015,110600,72904850,6640,6640,6640,6640,0
|
|
20241015,110500,72904850,6640,6640,6640,6640,1
|
|
20241015,110400,72898210,6630,6630,6630,6630,0
|
|
20241015,110300,72898210,6630,6620,6630,6620,2238
|
|
20241015,110200,58080880,6590,6590,6590,6590,5
|
|
20241015,110100,58047930,6620,6620,6620,6620,0
|
|
20241015,110000,58047930,6620,6610,6620,6610,84
|
|
20241015,105900,57492680,6600,6600,6600,6600,1293
|
|
20241015,105800,48958880,6600,6600,6600,6600,0
|
|
20241015,105700,48958880,6600,6600,6600,6600,0
|
|
20241015,105600,48958880,6600,6600,6600,6600,0
|
|
20241015,105500,48958880,6600,6600,6600,6600,100
|
|
20241015,105400,48298880,6600,6600,6600,6600,5
|
|
20241015,105300,48265880,6600,6600,6600,6600,0
|
|
20241015,105200,48265880,6600,6600,6600,6600,0
|
|
20241015,105100,48265880,6600,6600,6600,6600,0
|
|
20241015,105000,48265880,6600,6600,6600,6600,0
|
|
20241015,104900,48265880,6600,6600,6600,6600,0
|
|
20241015,104800,48265880,6600,6600,6600,6600,0
|
|
20241015,104700,48265880,6600,6600,6600,6600,0
|
|
20241015,104600,48265880,6600,6600,6600,6600,8
|
|
20241015,104500,48213080,6590,6590,6590,6590,0
|
|
20241015,104400,48213080,6590,6590,6590,6590,0
|
|
20241015,104300,48213080,6590,6590,6590,6590,0
|
|
20241015,104200,48213080,6590,6590,6590,6590,136
|
|
20241015,104100,47316840,6590,6590,6590,6590,0
|
|
20241015,104000,47316840,6590,6590,6590,6590,0
|
|
20241015,103900,47316840,6590,6590,6590,6590,0
|
|
20241015,103800,47316840,6590,6590,6590,6590,0
|
|
20241015,103700,47316840,6590,6590,6590,6590,0
|
|
20241015,103600,47316840,6590,6590,6590,6590,0
|
|
20241015,103500,47316840,6590,6580,6590,6580,138
|
|
20241015,103400,46407820,6580,6580,6580,6580,100
|
|
20241015,103300,45749820,6580,6580,6580,6580,0
|
|
20241015,103200,45749820,6580,6580,6580,6580,45
|
|
20241015,103100,45453720,6580,6580,6580,6580,100
|
|
20241015,103000,44795720,6590,6590,6590,6590,0
|
|
20241015,102900,44795720,6590,6590,6590,6590,0
|
|
20241015,102800,44795720,6590,6590,6590,6590,0
|
|
20241015,102700,44795720,6590,6590,6590,6590,0
|
|
20241015,102600,44795720,6590,6590,6590,6590,200
|
|
20241015,102500,43477720,6590,6590,6590,6590,0
|
|
20241015,102400,43477720,6590,6590,6590,6590,0
|
|
20241015,102300,43477720,6590,6590,6590,6590,0
|
|
20241015,102200,43477720,6590,6590,6590,6590,10
|
|
20241015,102100,43411820,6590,6590,6590,6590,0
|
|
20241015,102000,43411820,6590,6590,6590,6590,0
|
|
20241015,101900,43411820,6590,6590,6590,6590,1
|
|
20241015,101800,43405230,6560,6560,6560,6560,150
|
|
20241015,101700,42421230,6600,6600,6600,6600,0
|
|
20241015,101600,42421230,6600,6570,6600,6570,93
|
|
20241015,101500,41810190,6570,6570,6570,6570,0
|
|
20241015,101400,41810190,6570,6580,6580,6570,400
|
|
20241015,101300,39181760,6590,6590,6590,6590,0
|
|
20241015,101200,39181760,6590,6590,6590,6590,23
|
|
20241015,101100,39030190,6600,6600,6600,6600,0
|
|
20241015,101000,39030190,6600,6600,6600,6600,0
|
|
20241015,100900,39030190,6600,6600,6600,6600,0
|
|
20241015,100800,39030190,6600,6600,6600,6600,0
|
|
20241015,100700,39030190,6600,6600,6600,6600,0
|
|
20241015,100600,39030190,6600,6600,6600,6600,1
|
|
20241015,100500,39023590,6600,6600,6600,6600,0
|
|
20241015,100400,39023590,6600,6600,6600,6600,0
|
|
20241015,100300,39023590,6600,6600,6600,6600,8
|
|
20241015,100200,38970790,6600,6600,6600,6600,1
|
|
20241015,100100,38964190,6600,6600,6600,6600,0
|
|
20241015,100000,38964190,6600,6600,6600,6600,0
|
|
20241015,095900,38964190,6600,6600,6600,6600,0
|
|
20241015,095800,38964190,6600,6600,6600,6600,0
|
|
20241015,095700,38964190,6600,6600,6600,6600,0
|
|
20241015,095600,38964190,6600,6600,6600,6600,0
|
|
20241015,095500,38964190,6600,6600,6600,6600,0
|
|
20241015,095400,38964190,6600,6600,6600,6600,1
|
|
20241015,095300,38957590,6570,6570,6570,6570,0
|
|
20241015,095200,38957590,6570,6570,6570,6570,0
|
|
20241015,095100,38957590,6570,6570,6570,6570,51
|
|
20241015,095000,38622520,6570,6570,6570,6570,200
|
|
20241015,094900,37308520,6600,6600,6600,6600,0
|
|
20241015,094800,37308520,6600,6600,6600,6600,0
|
|
20241015,094700,37308520,6600,6600,6600,6600,0
|
|
20241015,094600,37308520,6600,6600,6600,6600,0
|
|
20241015,094500,37308520,6600,6600,6600,6600,306
|
|
20241015,094400,35288920,6600,6600,6600,6600,20
|
|
20241015,094300,35156920,6610,6610,6610,6610,37
|
|
20241015,094200,34912350,6620,6610,6620,6610,300
|
|
20241015,094100,32929320,6600,6590,6600,6590,857
|
|
20241015,094000,27275150,6590,6590,6590,6590,0
|
|
20241015,093900,27275150,6590,6590,6590,6590,46
|
|
20241015,093800,26972010,6590,6590,6590,6590,0
|
|
20241015,093700,26972010,6590,6590,6590,6590,0
|
|
20241015,093600,26972010,6590,6590,6590,6590,0
|
|
20241015,093500,26972010,6590,6590,6590,6590,1
|
|
20241015,093400,26965420,6570,6570,6570,6570,0
|
|
20241015,093300,26965420,6570,6570,6570,6570,100
|
|
20241015,093200,26308420,6570,6570,6570,6570,0
|
|
20241015,093100,26308420,6570,6570,6570,6570,0
|
|
20241015,093000,26308420,6570,6570,6570,6570,0
|
|
20241015,092900,26308420,6570,6570,6570,6570,20
|
|
20241015,092800,26177020,6570,6570,6570,6570,0
|
|
20241015,092700,26177020,6570,6570,6570,6570,1
|
|
20241015,092600,26170450,6490,6610,6610,6490,1008
|
|
20241015,092500,19591100,6590,6600,6600,6590,475
|
|
20241015,092400,16456890,6610,6600,6610,6600,260
|
|
20241015,092300,14740290,6590,6590,6590,6590,107
|
|
20241015,092200,14035160,6590,6580,6590,6580,2
|
|
20241015,092100,14021990,6590,6580,6590,6580,137
|
|
20241015,092000,13119650,6590,6590,6590,6590,3
|
|
20241015,091900,13099880,6590,6590,6590,6590,2
|
|
20241015,091800,13086700,6600,6600,6600,6600,0
|
|
20241015,091700,13086700,6600,6600,6600,6600,0
|
|
20241015,091600,13086700,6600,6600,6600,6600,0
|
|
20241015,091500,13086700,6600,6600,6600,6600,0
|
|
20241015,091400,13086700,6600,6600,6610,6600,5
|
|
20241015,091300,13053690,6600,6600,6600,6600,0
|
|
20241015,091200,13053690,6600,6580,6600,6580,300
|
|
20241015,091100,11074570,6560,6560,6560,6560,0
|
|
20241015,091000,11074570,6560,6590,6590,6560,38
|
|
20241015,090900,10825260,6590,6540,6590,6540,1316
|
|
20241015,090800,2213530,6540,6540,6540,6540,64
|
|
20241015,090700,1794970,6490,6490,6490,6490,1
|
|
20241015,090600,1788480,6480,6480,6480,6480,0
|
|
20241015,090500,1788480,6480,6480,6480,6480,0
|
|
20241015,090400,1788480,6480,6480,6480,6480,2
|
|
20241015,090300,1775520,6480,6480,6480,6480,0
|
|
20241015,090200,1775520,6480,6480,6480,6480,0
|
|
20241015,090100,1775520,6480,6480,6480,6480,0
|
|
20241015,090000,1775520,6480,6480,6480,6480,274
|