666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,200300,205129660,6600,6600,6600,6600,104
|
|
20241017,200200,205129660,6600,6600,6600,6600,0
|
|
20241017,200100,205129660,6600,6600,6600,6600,0
|
|
20241017,200000,205129660,6600,6600,6600,6600,0
|
|
20241017,195900,205129660,6600,6600,6600,6600,0
|
|
20241017,195800,205129660,6600,6600,6600,6600,0
|
|
20241017,195700,205129660,6600,6600,6600,6600,0
|
|
20241017,195600,205129660,6600,6600,6600,6600,0
|
|
20241017,195500,205129660,6600,6600,6600,6600,0
|
|
20241017,195400,205129660,6600,6600,6600,6600,0
|
|
20241017,195300,205129660,6600,6600,6600,6600,0
|
|
20241017,195200,205129660,6600,6600,6600,6600,0
|
|
20241017,195100,205129660,6600,6600,6600,6600,0
|
|
20241017,195000,205129660,6600,6600,6600,6600,0
|
|
20241017,194900,205129660,6600,6600,6600,6600,0
|
|
20241017,194800,205129660,6600,6600,6600,6600,0
|
|
20241017,194700,205129660,6600,6600,6600,6600,0
|
|
20241017,194600,205129660,6600,6600,6600,6600,0
|
|
20241017,194500,205129660,6600,6600,6600,6600,0
|
|
20241017,194400,205129660,6600,6600,6600,6600,0
|
|
20241017,194300,205129660,6600,6600,6600,6600,0
|
|
20241017,194200,205129660,6600,6600,6600,6600,0
|
|
20241017,194100,205129660,6600,6600,6600,6600,0
|
|
20241017,194000,205129660,6600,6600,6600,6600,0
|
|
20241017,193900,205129660,6600,6600,6600,6600,0
|
|
20241017,193800,205129660,6600,6600,6600,6600,0
|
|
20241017,193700,205129660,6600,6600,6600,6600,0
|
|
20241017,193600,205129660,6600,6600,6600,6600,0
|
|
20241017,193500,205129660,6600,6600,6600,6600,0
|
|
20241017,193400,205129660,6600,6600,6600,6600,0
|
|
20241017,193300,205129660,6600,6600,6600,6600,104
|
|
20241017,193200,205129660,6600,6600,6600,6600,0
|
|
20241017,193100,205129660,6600,6600,6600,6600,0
|
|
20241017,193000,205129660,6600,6600,6600,6600,0
|
|
20241017,192900,205129660,6600,6600,6600,6600,0
|
|
20241017,192800,205129660,6600,6600,6600,6600,0
|
|
20241017,192700,205129660,6600,6600,6600,6600,0
|
|
20241017,192600,205129660,6600,6600,6600,6600,0
|
|
20241017,192500,205129660,6600,6600,6600,6600,0
|
|
20241017,192400,205129660,6600,6600,6600,6600,0
|
|
20241017,192300,205129660,6600,6600,6600,6600,0
|
|
20241017,192200,205129660,6600,6600,6600,6600,0
|
|
20241017,192100,205129660,6600,6600,6600,6600,0
|
|
20241017,192000,205129660,6600,6600,6600,6600,0
|
|
20241017,191900,205129660,6600,6600,6600,6600,0
|
|
20241017,191800,205129660,6600,6600,6600,6600,0
|
|
20241017,191700,205129660,6600,6600,6600,6600,0
|
|
20241017,191600,205129660,6600,6600,6600,6600,0
|
|
20241017,191500,205129660,6600,6600,6600,6600,0
|
|
20241017,191400,205129660,6600,6600,6600,6600,0
|
|
20241017,191300,205129660,6600,6600,6600,6600,0
|
|
20241017,191200,205129660,6600,6600,6600,6600,0
|
|
20241017,191100,205129660,6600,6600,6600,6600,0
|
|
20241017,191000,205129660,6600,6600,6600,6600,0
|
|
20241017,190900,205129660,6600,6600,6600,6600,0
|
|
20241017,190800,205129660,6600,6600,6600,6600,0
|
|
20241017,190700,205129660,6600,6600,6600,6600,0
|
|
20241017,190600,205129660,6600,6600,6600,6600,0
|
|
20241017,190500,205129660,6600,6600,6600,6600,0
|
|
20241017,190400,205129660,6600,6600,6600,6600,0
|
|
20241017,190300,205129660,6600,6600,6600,6600,104
|
|
20241017,190200,205129660,6600,6600,6600,6600,0
|
|
20241017,190100,205129660,6600,6600,6600,6600,0
|
|
20241017,190000,205129660,6600,6600,6600,6600,0
|
|
20241017,185900,205129660,6600,6600,6600,6600,0
|
|
20241017,185800,205129660,6600,6600,6600,6600,0
|
|
20241017,185700,205129660,6600,6600,6600,6600,0
|
|
20241017,185600,205129660,6600,6600,6600,6600,0
|
|
20241017,185500,205129660,6600,6600,6600,6600,0
|
|
20241017,185400,205129660,6600,6600,6600,6600,0
|
|
20241017,185300,205129660,6600,6600,6600,6600,0
|
|
20241017,185200,205129660,6600,6600,6600,6600,0
|
|
20241017,185100,205129660,6600,6600,6600,6600,0
|
|
20241017,185000,205129660,6600,6600,6600,6600,0
|
|
20241017,184900,205129660,6600,6600,6600,6600,0
|
|
20241017,184800,205129660,6600,6600,6600,6600,0
|
|
20241017,184700,205129660,6600,6600,6600,6600,0
|
|
20241017,184600,205129660,6600,6600,6600,6600,0
|
|
20241017,184500,205129660,6600,6600,6600,6600,0
|
|
20241017,184400,205129660,6600,6600,6600,6600,0
|
|
20241017,184300,205129660,6600,6600,6600,6600,0
|
|
20241017,184200,205129660,6600,6600,6600,6600,0
|
|
20241017,184100,205129660,6600,6600,6600,6600,0
|
|
20241017,184000,205129660,6600,6600,6600,6600,0
|
|
20241017,183900,205129660,6600,6600,6600,6600,0
|
|
20241017,183800,205129660,6600,6600,6600,6600,0
|
|
20241017,183700,205129660,6600,6600,6600,6600,0
|
|
20241017,183600,205129660,6600,6600,6600,6600,0
|
|
20241017,183500,205129660,6600,6600,6600,6600,0
|
|
20241017,183400,205129660,6600,6600,6600,6600,0
|
|
20241017,183300,205129660,6600,6600,6600,6600,104
|
|
20241017,183200,205129660,6600,6600,6600,6600,0
|
|
20241017,183100,205129660,6600,6600,6600,6600,0
|
|
20241017,183000,205129660,6600,6600,6600,6600,0
|
|
20241017,182900,205129660,6600,6600,6600,6600,0
|
|
20241017,182800,205129660,6600,6600,6600,6600,0
|
|
20241017,182700,205129660,6600,6600,6600,6600,0
|
|
20241017,182600,205129660,6600,6600,6600,6600,0
|
|
20241017,182500,205129660,6600,6600,6600,6600,0
|
|
20241017,182400,205129660,6600,6600,6600,6600,0
|
|
20241017,182300,205129660,6600,6600,6600,6600,0
|
|
20241017,182200,205129660,6600,6600,6600,6600,0
|
|
20241017,182100,205129660,6600,6600,6600,6600,0
|
|
20241017,182000,205129660,6600,6600,6600,6600,0
|
|
20241017,181900,205129660,6600,6600,6600,6600,0
|
|
20241017,181800,205129660,6600,6600,6600,6600,0
|
|
20241017,181700,205129660,6600,6600,6600,6600,0
|
|
20241017,181600,205129660,6600,6600,6600,6600,0
|
|
20241017,181500,205129660,6600,6600,6600,6600,0
|
|
20241017,181400,205129660,6600,6600,6600,6600,0
|
|
20241017,181300,205129660,6600,6600,6600,6600,0
|
|
20241017,181200,205129660,6600,6600,6600,6600,0
|
|
20241017,181100,205129660,6600,6600,6600,6600,0
|
|
20241017,181000,205129660,6600,6600,6600,6600,0
|
|
20241017,180900,205129660,6600,6600,6600,6600,0
|
|
20241017,180800,205129660,6600,6600,6600,6600,0
|
|
20241017,180700,205129660,6600,6600,6600,6600,0
|
|
20241017,180600,205129660,6600,6600,6600,6600,0
|
|
20241017,180500,205129660,6600,6600,6600,6600,0
|
|
20241017,180400,205129660,6600,6600,6600,6600,0
|
|
20241017,180300,205129660,6600,6600,6600,6600,104
|
|
20241017,180200,205129660,6600,6600,6600,6600,0
|
|
20241017,180100,205129660,6600,6600,6600,6600,0
|
|
20241017,180000,205129660,6600,6600,6600,6600,0
|
|
20241017,175900,205129660,6600,6600,6600,6600,0
|
|
20241017,175800,205129660,6600,6600,6600,6600,0
|
|
20241017,175700,205129660,6600,6600,6600,6600,0
|
|
20241017,175600,205129660,6600,6600,6600,6600,0
|
|
20241017,175500,205129660,6600,6600,6600,6600,0
|
|
20241017,175400,205129660,6600,6600,6600,6600,0
|
|
20241017,175300,205129660,6600,6600,6600,6600,0
|
|
20241017,175200,205129660,6600,6600,6600,6600,0
|
|
20241017,175100,205129660,6600,6600,6600,6600,0
|
|
20241017,175000,205129660,6600,6600,6600,6600,0
|
|
20241017,174900,205129660,6600,6600,6600,6600,0
|
|
20241017,174800,205129660,6600,6600,6600,6600,0
|
|
20241017,174700,205129660,6600,6600,6600,6600,0
|
|
20241017,174600,205129660,6600,6600,6600,6600,0
|
|
20241017,174500,205129660,6600,6600,6600,6600,0
|
|
20241017,174400,205129660,6600,6600,6600,6600,0
|
|
20241017,174300,205129660,6600,6600,6600,6600,0
|
|
20241017,174200,205129660,6600,6600,6600,6600,0
|
|
20241017,174100,205129660,6600,6600,6600,6600,0
|
|
20241017,174000,205129660,6600,6600,6600,6600,0
|
|
20241017,173900,205129660,6600,6600,6600,6600,0
|
|
20241017,173800,205129660,6600,6600,6600,6600,0
|
|
20241017,173700,205129660,6600,6600,6600,6600,0
|
|
20241017,173600,205129660,6600,6600,6600,6600,0
|
|
20241017,173500,205129660,6600,6600,6600,6600,0
|
|
20241017,173400,205129660,6600,6600,6600,6600,0
|
|
20241017,173300,205129660,6600,6600,6600,6600,104
|
|
20241017,173200,205129660,6600,6600,6600,6600,0
|
|
20241017,173100,205129660,6600,6600,6600,6600,0
|
|
20241017,173000,205129660,6600,6600,6600,6600,0
|
|
20241017,172900,205129660,6600,6600,6600,6600,0
|
|
20241017,172800,205129660,6600,6600,6600,6600,0
|
|
20241017,172700,205129660,6600,6600,6600,6600,0
|
|
20241017,172600,205129660,6600,6600,6600,6600,0
|
|
20241017,172500,205129660,6600,6600,6600,6600,0
|
|
20241017,172400,205129660,6600,6600,6600,6600,0
|
|
20241017,172300,205129660,6600,6600,6600,6600,0
|
|
20241017,172200,205129660,6600,6600,6600,6600,0
|
|
20241017,172100,205129660,6600,6600,6600,6600,0
|
|
20241017,172000,205129660,6600,6600,6600,6600,0
|
|
20241017,171900,205129660,6600,6600,6600,6600,0
|
|
20241017,171800,205129660,6600,6600,6600,6600,0
|
|
20241017,171700,205129660,6600,6600,6600,6600,0
|
|
20241017,171600,205129660,6600,6600,6600,6600,0
|
|
20241017,171500,205129660,6600,6600,6600,6600,0
|
|
20241017,171400,205129660,6600,6600,6600,6600,0
|
|
20241017,171300,205129660,6600,6600,6600,6600,0
|
|
20241017,171200,205129660,6600,6600,6600,6600,0
|
|
20241017,171100,205129660,6600,6600,6600,6600,0
|
|
20241017,171000,205129660,6600,6600,6600,6600,0
|
|
20241017,170900,205129660,6600,6600,6600,6600,0
|
|
20241017,170800,205129660,6600,6600,6600,6600,0
|
|
20241017,170700,205129660,6600,6600,6600,6600,0
|
|
20241017,170600,205129660,6600,6600,6600,6600,0
|
|
20241017,170500,205129660,6600,6600,6600,6600,0
|
|
20241017,170400,205129660,6600,6600,6600,6600,0
|
|
20241017,170300,205129660,6600,6600,6600,6600,104
|
|
20241017,170200,205129660,6600,6600,6600,6600,0
|
|
20241017,170100,205129660,6600,6600,6600,6600,0
|
|
20241017,170000,205129660,6600,6600,6600,6600,0
|
|
20241017,165900,205129660,6600,6600,6600,6600,0
|
|
20241017,165800,205129660,6600,6600,6600,6600,0
|
|
20241017,165700,205129660,6600,6600,6600,6600,0
|
|
20241017,165600,205129660,6600,6600,6600,6600,0
|
|
20241017,165500,205129660,6600,6600,6600,6600,0
|
|
20241017,165400,205129660,6600,6600,6600,6600,0
|
|
20241017,165300,205129660,6600,6600,6600,6600,0
|
|
20241017,165200,205129660,6600,6600,6600,6600,0
|
|
20241017,165100,205129660,6600,6600,6600,6600,0
|
|
20241017,165000,205129660,6600,6600,6600,6600,0
|
|
20241017,164900,205129660,6600,6600,6600,6600,0
|
|
20241017,164800,205129660,6600,6600,6600,6600,0
|
|
20241017,164700,205129660,6600,6600,6600,6600,0
|
|
20241017,164600,205129660,6600,6600,6600,6600,0
|
|
20241017,164500,205129660,6600,6600,6600,6600,0
|
|
20241017,164400,205129660,6600,6600,6600,6600,0
|
|
20241017,164300,205129660,6600,6600,6600,6600,0
|
|
20241017,164200,205129660,6600,6600,6600,6600,0
|
|
20241017,164100,205129660,6600,6600,6600,6600,0
|
|
20241017,164000,205129660,6600,6600,6600,6600,0
|
|
20241017,163900,205129660,6600,6600,6600,6600,0
|
|
20241017,163800,205129660,6600,6600,6600,6600,0
|
|
20241017,163700,205129660,6600,6600,6600,6600,0
|
|
20241017,163600,205129660,6600,6600,6600,6600,0
|
|
20241017,163500,205129660,6600,6600,6600,6600,0
|
|
20241017,163400,205129660,6600,6600,6600,6600,0
|
|
20241017,163300,205129660,6600,6600,6600,6600,104
|
|
20241017,163200,205129660,6600,6600,6600,6600,0
|
|
20241017,163100,205129660,6600,6600,6600,6600,0
|
|
20241017,163000,205129660,6600,6600,6600,6600,0
|
|
20241017,162900,205129660,6600,6600,6600,6600,0
|
|
20241017,162800,205129660,6600,6600,6600,6600,0
|
|
20241017,162700,205129660,6600,6600,6600,6600,0
|
|
20241017,162600,205129660,6600,6600,6600,6600,0
|
|
20241017,162500,205129660,6600,6600,6600,6600,0
|
|
20241017,162400,205129660,6600,6600,6600,6600,0
|
|
20241017,162300,205129660,6600,6600,6600,6600,0
|
|
20241017,162200,205129660,6600,6600,6600,6600,0
|
|
20241017,162100,205129660,6600,6600,6600,6600,0
|
|
20241017,162000,205129660,6600,6600,6600,6600,0
|
|
20241017,161900,205129660,6600,6600,6600,6600,0
|
|
20241017,161800,205129660,6600,6600,6600,6600,0
|
|
20241017,161700,205129660,6600,6600,6600,6600,0
|
|
20241017,161600,205129660,6600,6600,6600,6600,0
|
|
20241017,161500,205129660,6600,6600,6600,6600,0
|
|
20241017,161400,205129660,6600,6600,6600,6600,0
|
|
20241017,161300,205129660,6600,6600,6600,6600,0
|
|
20241017,161200,205129660,6600,6600,6600,6600,0
|
|
20241017,161100,205129660,6600,6600,6600,6600,0
|
|
20241017,161000,205129660,6600,6600,6600,6600,0
|
|
20241017,160900,205129660,6600,6600,6600,6600,0
|
|
20241017,160800,205129660,6600,6600,6600,6600,0
|
|
20241017,160700,205129660,6600,6600,6600,6600,0
|
|
20241017,160600,205129660,6600,6600,6600,6600,0
|
|
20241017,160500,205129660,6600,6600,6600,6600,0
|
|
20241017,160400,205129660,6600,6600,6600,6600,0
|
|
20241017,160300,205129660,6600,6600,6600,6600,104
|
|
20241017,160200,205129660,6600,6600,6600,6600,0
|
|
20241017,160100,205129660,6600,6600,6600,6600,0
|
|
20241017,160000,205129660,6600,6600,6600,6600,0
|
|
20241017,155900,205129660,6600,6600,6600,6600,0
|
|
20241017,155800,205129660,6600,6600,6600,6600,0
|
|
20241017,155700,205129660,6600,6600,6600,6600,0
|
|
20241017,155600,205129660,6600,6600,6600,6600,0
|
|
20241017,155500,205129660,6600,6600,6600,6600,0
|
|
20241017,155400,205129660,6600,6600,6600,6600,0
|
|
20241017,155300,205129660,6600,6600,6600,6600,0
|
|
20241017,155200,205129660,6600,6600,6600,6600,0
|
|
20241017,155100,205129660,6600,6600,6600,6600,0
|
|
20241017,155000,205129660,6600,6600,6600,6600,0
|
|
20241017,154900,205129660,6600,6600,6600,6600,0
|
|
20241017,154800,205129660,6600,6600,6600,6600,0
|
|
20241017,154700,205129660,6600,6600,6600,6600,0
|
|
20241017,154600,205129660,6600,6600,6600,6600,0
|
|
20241017,154500,205129660,6600,6600,6600,6600,0
|
|
20241017,154400,205129660,6600,6600,6600,6600,0
|
|
20241017,154300,205129660,6600,6600,6600,6600,0
|
|
20241017,154200,205129660,6600,6600,6600,6600,0
|
|
20241017,154100,205129660,6600,6600,6600,6600,0
|
|
20241017,154000,205129660,6600,6600,6600,6600,0
|
|
20241017,153900,205129660,6600,6600,6600,6600,0
|
|
20241017,153800,205129660,6600,6600,6600,6600,0
|
|
20241017,153700,205129660,6600,6600,6600,6600,0
|
|
20241017,153600,205129660,6600,6600,6600,6600,0
|
|
20241017,153500,205129660,6600,6600,6600,6600,0
|
|
20241017,153400,205129660,6600,6600,6600,6600,0
|
|
20241017,153300,205129660,6600,6600,6600,6600,104
|
|
20241017,153200,205129660,6600,6600,6600,6600,0
|
|
20241017,153100,205129660,6600,6600,6600,6600,0
|
|
20241017,153000,205129660,6600,6600,6600,6600,104
|
|
20241017,152900,204443260,6590,6590,6590,6590,0
|
|
20241017,152800,204443260,6590,6590,6590,6590,0
|
|
20241017,152700,204443260,6590,6590,6590,6590,0
|
|
20241017,152600,204443260,6590,6590,6590,6590,0
|
|
20241017,152500,204443260,6590,6590,6590,6590,0
|
|
20241017,152400,204443260,6590,6590,6590,6590,0
|
|
20241017,152300,204443260,6590,6590,6590,6590,0
|
|
20241017,152200,204443260,6590,6590,6590,6590,0
|
|
20241017,152100,204443260,6590,6590,6590,6590,0
|
|
20241017,152000,204443260,6590,6590,6590,6590,0
|
|
20241017,151900,204443260,6590,6600,6600,6590,190
|
|
20241017,151800,203189540,6590,6590,6590,6590,0
|
|
20241017,151700,203189540,6590,6590,6590,6590,0
|
|
20241017,151600,203189540,6590,6590,6590,6590,28
|
|
20241017,151500,203005020,6590,6590,6590,6590,0
|
|
20241017,151400,203005020,6590,6590,6590,6590,0
|
|
20241017,151300,203005020,6590,6590,6590,6590,0
|
|
20241017,151200,203005020,6590,6590,6590,6590,0
|
|
20241017,151100,203005020,6590,6590,6590,6590,0
|
|
20241017,151000,203005020,6590,6590,6590,6590,28
|
|
20241017,150900,202820500,6600,6600,6600,6600,0
|
|
20241017,150800,202820500,6600,6600,6600,6600,0
|
|
20241017,150700,202820500,6600,6600,6600,6600,307
|
|
20241017,150600,200794300,6600,6600,6600,6600,0
|
|
20241017,150500,200794300,6600,6600,6600,6600,0
|
|
20241017,150400,200794300,6600,6600,6600,6600,18
|
|
20241017,150300,200675500,6590,6590,6590,6590,430
|
|
20241017,150200,197841800,6590,6590,6590,6590,0
|
|
20241017,150100,197841800,6590,6590,6590,6590,13
|
|
20241017,150000,197756130,6590,6590,6590,6590,0
|
|
20241017,145900,197756130,6590,6590,6590,6590,20
|
|
20241017,145800,197624330,6590,6590,6590,6590,0
|
|
20241017,145700,197624330,6590,6590,6590,6590,20
|
|
20241017,145600,197492530,6590,6590,6590,6590,5
|
|
20241017,145500,197459580,6590,6590,6590,6590,0
|
|
20241017,145400,197459580,6590,6590,6590,6590,0
|
|
20241017,145300,197459580,6590,6590,6590,6590,15
|
|
20241017,145200,197360730,6590,6590,6590,6590,0
|
|
20241017,145100,197360730,6590,6590,6590,6590,0
|
|
20241017,145000,197360730,6590,6590,6590,6590,0
|
|
20241017,144900,197360730,6590,6590,6590,6590,0
|
|
20241017,144800,197360730,6590,6590,6590,6590,23
|
|
20241017,144700,197209160,6590,6590,6590,6590,0
|
|
20241017,144600,197209160,6590,6590,6590,6590,0
|
|
20241017,144500,197209160,6590,6590,6590,6590,23
|
|
20241017,144400,197057590,6590,6590,6590,6590,10
|
|
20241017,144300,196991690,6590,6590,6590,6590,50
|
|
20241017,144200,196662190,6600,6600,6600,6600,0
|
|
20241017,144100,196662190,6600,6600,6600,6600,0
|
|
20241017,144000,196662190,6600,6600,6600,6600,7
|
|
20241017,143900,196615990,6600,6600,6600,6600,0
|
|
20241017,143800,196615990,6600,6600,6600,6600,0
|
|
20241017,143700,196615990,6600,6600,6600,6600,0
|
|
20241017,143600,196615990,6600,6600,6600,6600,254
|
|
20241017,143500,194939590,6600,6600,6600,6600,0
|
|
20241017,143400,194939590,6600,6600,6600,6600,0
|
|
20241017,143300,194939590,6600,6600,6600,6600,0
|
|
20241017,143200,194939590,6600,6600,6600,6600,0
|
|
20241017,143100,194939590,6600,6600,6600,6600,69
|
|
20241017,143000,194484190,6590,6590,6590,6590,0
|
|
20241017,142900,194484190,6590,6590,6590,6590,2
|
|
20241017,142800,194471010,6590,6590,6590,6590,0
|
|
20241017,142700,194471010,6590,6590,6590,6590,0
|
|
20241017,142600,194471010,6590,6590,6590,6590,0
|
|
20241017,142500,194471010,6590,6590,6590,6590,0
|
|
20241017,142400,194471010,6590,6590,6590,6590,0
|
|
20241017,142300,194471010,6590,6590,6590,6590,0
|
|
20241017,142200,194471010,6590,6590,6590,6590,0
|
|
20241017,142100,194471010,6590,6590,6590,6590,0
|
|
20241017,142000,194471010,6590,6590,6590,6590,0
|
|
20241017,141900,194471010,6590,6590,6590,6590,5
|
|
20241017,141800,194438060,6570,6570,6570,6570,0
|
|
20241017,141700,194438060,6570,6570,6570,6570,0
|
|
20241017,141600,194438060,6570,6570,6570,6570,0
|
|
20241017,141500,194438060,6570,6570,6570,6570,44
|
|
20241017,141400,194148980,6600,6600,6600,6600,0
|
|
20241017,141300,194148980,6600,6600,6600,6600,0
|
|
20241017,141200,194148980,6600,6600,6600,6600,0
|
|
20241017,141100,194148980,6600,6600,6600,6600,0
|
|
20241017,141000,194148980,6600,6600,6600,6600,0
|
|
20241017,140900,194148980,6600,6600,6600,6600,0
|
|
20241017,140800,194148980,6600,6600,6600,6600,0
|
|
20241017,140700,194148980,6600,6600,6600,6600,16
|
|
20241017,140600,194043380,6600,6600,6600,6600,0
|
|
20241017,140500,194043380,6600,6600,6600,6600,0
|
|
20241017,140400,194043380,6600,6600,6600,6600,0
|
|
20241017,140300,194043380,6600,6600,6600,6600,2
|
|
20241017,140200,194030180,6550,6550,6550,6550,0
|
|
20241017,140100,194030180,6550,6630,6630,6550,5631
|
|
20241017,140000,157096970,6650,6650,6650,6650,0
|
|
20241017,135900,157096970,6650,6650,6650,6650,0
|
|
20241017,135800,157096970,6650,6650,6650,6650,0
|
|
20241017,135700,157096970,6650,6650,6650,6650,0
|
|
20241017,135600,157096970,6650,6650,6650,6650,0
|
|
20241017,135500,157096970,6650,6650,6650,6650,7
|
|
20241017,135400,157050420,6660,6660,6660,6660,0
|
|
20241017,135300,157050420,6660,6660,6660,6660,0
|
|
20241017,135200,157050420,6660,6660,6660,6660,0
|
|
20241017,135100,157050420,6660,6660,6660,6660,0
|
|
20241017,135000,157050420,6660,6660,6660,6660,77
|
|
20241017,134900,156537600,6620,6660,6660,6620,747
|
|
20241017,134800,151584180,6660,6620,6660,6620,4441
|
|
20241017,134700,122071960,6610,6610,6610,6610,1000
|
|
20241017,134600,115461960,6610,6610,6610,6610,0
|
|
20241017,134500,115461960,6610,6610,6610,6610,0
|
|
20241017,134400,115461960,6610,6610,6610,6610,0
|
|
20241017,134300,115461960,6610,6610,6610,6610,0
|
|
20241017,134200,115461960,6610,6610,6610,6610,0
|
|
20241017,134100,115461960,6610,6610,6610,6610,0
|
|
20241017,134000,115461960,6610,6610,6610,6610,0
|
|
20241017,133900,115461960,6610,6610,6610,6610,0
|
|
20241017,133800,115461960,6610,6610,6610,6610,0
|
|
20241017,133700,115461960,6610,6610,6610,6610,0
|
|
20241017,133600,115461960,6610,6610,6610,6610,0
|
|
20241017,133500,115461960,6610,6610,6610,6610,493
|
|
20241017,133400,112203230,6610,6610,6610,6610,0
|
|
20241017,133300,112203230,6610,6610,6610,6610,0
|
|
20241017,133200,112203230,6610,6610,6610,6610,0
|
|
20241017,133100,112203230,6610,6610,6610,6610,0
|
|
20241017,133000,112203230,6610,6610,6610,6610,2
|
|
20241017,132900,112190010,6610,6610,6610,6610,0
|
|
20241017,132800,112190010,6610,6610,6610,6610,0
|
|
20241017,132700,112190010,6610,6610,6610,6610,0
|
|
20241017,132600,112190010,6610,6610,6610,6610,0
|
|
20241017,132500,112190010,6610,6610,6610,6610,0
|
|
20241017,132400,112190010,6610,6600,6610,6600,4213
|
|
20241017,132300,84382080,6600,6600,6600,6600,0
|
|
20241017,132200,84382080,6600,6600,6600,6600,0
|
|
20241017,132100,84382080,6600,6600,6600,6600,2500
|
|
20241017,132000,67882080,6600,6600,6600,6600,0
|
|
20241017,131900,67882080,6600,6600,6600,6600,0
|
|
20241017,131800,67882080,6600,6600,6600,6600,0
|
|
20241017,131700,67882080,6600,6600,6600,6600,0
|
|
20241017,131600,67882080,6600,6600,6600,6600,0
|
|
20241017,131500,67882080,6600,6590,6600,6570,883
|
|
20241017,131400,62076670,6600,6600,6600,6600,0
|
|
20241017,131300,62076670,6600,6600,6600,6600,0
|
|
20241017,131200,62076670,6600,6600,6600,6600,0
|
|
20241017,131100,62076670,6600,6600,6600,6600,0
|
|
20241017,131000,62076670,6600,6600,6600,6600,0
|
|
20241017,130900,62076670,6600,6600,6600,6600,0
|
|
20241017,130800,62076670,6600,6600,6600,6600,0
|
|
20241017,130700,62076670,6600,6600,6600,6600,0
|
|
20241017,130600,62076670,6600,6600,6600,6600,0
|
|
20241017,130500,62076670,6600,6600,6600,6600,0
|
|
20241017,130400,62076670,6600,6600,6600,6600,1
|
|
20241017,130300,62070070,6600,6600,6600,6600,33
|
|
20241017,130200,61852270,6600,6600,6600,6600,0
|
|
20241017,130100,61852270,6600,6600,6600,6600,0
|
|
20241017,130000,61852270,6600,6600,6600,6600,0
|
|
20241017,125900,61852270,6600,6600,6600,6600,0
|
|
20241017,125800,61852270,6600,6600,6600,6600,0
|
|
20241017,125700,61852270,6600,6600,6600,6600,0
|
|
20241017,125600,61852270,6600,6600,6600,6600,0
|
|
20241017,125500,61852270,6600,6600,6600,6600,0
|
|
20241017,125400,61852270,6600,6600,6600,6600,10
|
|
20241017,125300,61786270,6610,6610,6610,6610,0
|
|
20241017,125200,61786270,6610,6610,6610,6610,0
|
|
20241017,125100,61786270,6610,6610,6610,6610,0
|
|
20241017,125000,61786270,6610,6610,6610,6610,0
|
|
20241017,124900,61786270,6610,6610,6610,6610,0
|
|
20241017,124800,61786270,6610,6610,6610,6610,0
|
|
20241017,124700,61786270,6610,6610,6610,6610,0
|
|
20241017,124600,61786270,6610,6610,6610,6610,0
|
|
20241017,124500,61786270,6610,6610,6610,6610,0
|
|
20241017,124400,61786270,6610,6610,6610,6610,0
|
|
20241017,124300,61786270,6610,6610,6610,6610,0
|
|
20241017,124200,61786270,6610,6610,6610,6610,1
|
|
20241017,124100,61779660,6590,6590,6590,6590,50
|
|
20241017,124000,61450160,6610,6610,6610,6610,0
|
|
20241017,123900,61450160,6610,6610,6610,6610,0
|
|
20241017,123800,61450160,6610,6610,6610,6610,1
|
|
20241017,123700,61443550,6600,6600,6600,6600,33
|
|
20241017,123600,61225750,6610,6610,6610,6610,0
|
|
20241017,123500,61225750,6610,6610,6610,6610,0
|
|
20241017,123400,61225750,6610,6610,6610,6610,0
|
|
20241017,123300,61225750,6610,6610,6610,6610,0
|
|
20241017,123200,61225750,6610,6610,6610,6610,0
|
|
20241017,123100,61225750,6610,6610,6610,6610,0
|
|
20241017,123000,61225750,6610,6610,6610,6610,0
|
|
20241017,122900,61225750,6610,6610,6610,6610,0
|
|
20241017,122800,61225750,6610,6610,6610,6610,0
|
|
20241017,122700,61225750,6610,6610,6610,6610,0
|
|
20241017,122600,61225750,6610,6610,6610,6610,0
|
|
20241017,122500,61225750,6610,6610,6610,6610,0
|
|
20241017,122400,61225750,6610,6610,6610,6610,0
|
|
20241017,122300,61225750,6610,6610,6610,6610,0
|
|
20241017,122200,61225750,6610,6610,6610,6610,0
|
|
20241017,122100,61225750,6610,6610,6610,6610,0
|
|
20241017,122000,61225750,6610,6610,6610,6610,0
|
|
20241017,121900,61225750,6610,6610,6610,6610,0
|
|
20241017,121800,61225750,6610,6610,6610,6610,0
|
|
20241017,121700,61225750,6610,6610,6610,6610,0
|
|
20241017,121600,61225750,6610,6610,6610,6610,0
|
|
20241017,121500,61225750,6610,6610,6610,6610,0
|
|
20241017,121400,61225750,6610,6610,6610,6610,0
|
|
20241017,121300,61225750,6610,6610,6610,6610,1
|
|
20241017,121200,61219140,6590,6590,6590,6590,0
|
|
20241017,121100,61219140,6590,6590,6590,6590,0
|
|
20241017,121000,61219140,6590,6590,6590,6590,0
|
|
20241017,120900,61219140,6590,6590,6590,6590,0
|
|
20241017,120800,61219140,6590,6590,6590,6590,0
|
|
20241017,120700,61219140,6590,6590,6590,6590,0
|
|
20241017,120600,61219140,6590,6590,6590,6590,20
|
|
20241017,120500,61087340,6590,6590,6590,6590,0
|
|
20241017,120400,61087340,6590,6590,6590,6590,0
|
|
20241017,120300,61087340,6590,6590,6590,6590,0
|
|
20241017,120200,61087340,6590,6590,6590,6590,0
|
|
20241017,120100,61087340,6590,6590,6590,6590,0
|
|
20241017,120000,61087340,6590,6590,6590,6590,0
|
|
20241017,115900,61087340,6590,6590,6590,6590,0
|
|
20241017,115800,61087340,6590,6590,6590,6590,0
|
|
20241017,115700,61087340,6590,6590,6590,6590,1
|
|
20241017,115600,61080750,6580,6580,6580,6580,0
|
|
20241017,115500,61080750,6580,6580,6580,6580,0
|
|
20241017,115400,61080750,6580,6580,6580,6580,500
|
|
20241017,115300,57790750,6580,6580,6580,6580,0
|
|
20241017,115200,57790750,6580,6580,6580,6580,0
|
|
20241017,115100,57790750,6580,6580,6580,6580,0
|
|
20241017,115000,57790750,6580,6580,6580,6580,1
|
|
20241017,114900,57784170,6560,6560,6560,6560,0
|
|
20241017,114800,57784170,6560,6560,6560,6560,0
|
|
20241017,114700,57784170,6560,6560,6560,6560,0
|
|
20241017,114600,57784170,6560,6560,6560,6560,0
|
|
20241017,114500,57784170,6560,6560,6560,6560,0
|
|
20241017,114400,57784170,6560,6560,6560,6560,0
|
|
20241017,114300,57784170,6560,6560,6560,6560,0
|
|
20241017,114200,57784170,6560,6560,6560,6560,0
|
|
20241017,114100,57784170,6560,6560,6560,6560,0
|
|
20241017,114000,57784170,6560,6560,6560,6560,0
|
|
20241017,113900,57784170,6560,6560,6560,6560,0
|
|
20241017,113800,57784170,6560,6560,6560,6560,0
|
|
20241017,113700,57784170,6560,6560,6560,6560,0
|
|
20241017,113600,57784170,6560,6560,6560,6560,250
|
|
20241017,113500,56144170,6580,6580,6580,6580,0
|
|
20241017,113400,56144170,6580,6580,6580,6580,46
|
|
20241017,113300,55841490,6580,6580,6580,6580,0
|
|
20241017,113200,55841490,6580,6580,6580,6580,0
|
|
20241017,113100,55841490,6580,6580,6580,6580,0
|
|
20241017,113000,55841490,6580,6580,6580,6580,0
|
|
20241017,112900,55841490,6580,6580,6580,6580,0
|
|
20241017,112800,55841490,6580,6580,6580,6580,0
|
|
20241017,112700,55841490,6580,6580,6580,6580,0
|
|
20241017,112600,55841490,6580,6580,6580,6580,0
|
|
20241017,112500,55841490,6580,6580,6580,6580,0
|
|
20241017,112400,55841490,6580,6580,6580,6580,0
|
|
20241017,112300,55841490,6580,6580,6580,6580,0
|
|
20241017,112200,55841490,6580,6580,6580,6580,0
|
|
20241017,112100,55841490,6580,6580,6580,6580,0
|
|
20241017,112000,55841490,6580,6580,6580,6580,5
|
|
20241017,111900,55808590,6550,6550,6550,6550,0
|
|
20241017,111800,55808590,6550,6550,6550,6550,0
|
|
20241017,111700,55808590,6550,6550,6550,6550,0
|
|
20241017,111600,55808590,6550,6550,6550,6550,0
|
|
20241017,111500,55808590,6550,6550,6550,6550,0
|
|
20241017,111400,55808590,6550,6550,6550,6550,0
|
|
20241017,111300,55808590,6550,6550,6550,6550,0
|
|
20241017,111200,55808590,6550,6550,6550,6550,0
|
|
20241017,111100,55808590,6550,6550,6550,6550,50
|
|
20241017,111000,55481090,6550,6550,6550,6550,0
|
|
20241017,110900,55481090,6550,6550,6550,6550,0
|
|
20241017,110800,55481090,6550,6550,6550,6550,23
|
|
20241017,110700,55330440,6550,6550,6550,6550,0
|
|
20241017,110600,55330440,6550,6550,6550,6550,0
|
|
20241017,110500,55330440,6550,6550,6550,6550,0
|
|
20241017,110400,55330440,6550,6550,6550,6550,0
|
|
20241017,110300,55330440,6550,6550,6550,6550,0
|
|
20241017,110200,55330440,6550,6550,6550,6550,0
|
|
20241017,110100,55330440,6550,6550,6550,6550,0
|
|
20241017,110000,55330440,6550,6550,6550,6550,0
|
|
20241017,105900,55330440,6550,6550,6550,6550,0
|
|
20241017,105800,55330440,6550,6550,6550,6550,0
|
|
20241017,105700,55330440,6550,6550,6550,6550,0
|
|
20241017,105600,55330440,6550,6550,6550,6550,0
|
|
20241017,105500,55330440,6550,6570,6570,6550,1000
|
|
20241017,105400,48776870,6590,6590,6590,6590,20
|
|
20241017,105300,48645070,6590,6590,6590,6590,59
|
|
20241017,105200,48256260,6600,6600,6600,6600,0
|
|
20241017,105100,48256260,6600,6600,6600,6600,0
|
|
20241017,105000,48256260,6600,6600,6600,6600,0
|
|
20241017,104900,48256260,6600,6600,6600,6600,2
|
|
20241017,104800,48243060,6600,6600,6600,6600,0
|
|
20241017,104700,48243060,6600,6600,6600,6600,0
|
|
20241017,104600,48243060,6600,6600,6600,6600,0
|
|
20241017,104500,48243060,6600,6600,6600,6600,0
|
|
20241017,104400,48243060,6600,6600,6600,6600,0
|
|
20241017,104300,48243060,6600,6600,6600,6600,0
|
|
20241017,104200,48243060,6600,6600,6600,6600,0
|
|
20241017,104100,48243060,6600,6600,6600,6600,0
|
|
20241017,104000,48243060,6600,6600,6600,6600,1
|
|
20241017,103900,48236460,6590,6590,6590,6590,0
|
|
20241017,103800,48236460,6590,6590,6590,6590,50
|
|
20241017,103700,47906960,6600,6600,6600,6600,3
|
|
20241017,103600,47887160,6580,6580,6580,6580,0
|
|
20241017,103500,47887160,6580,6580,6580,6580,100
|
|
20241017,103400,47229160,6600,6600,6600,6600,2
|
|
20241017,103300,47215960,6600,6590,6600,6590,23
|
|
20241017,103200,47064330,6590,6590,6590,6590,24
|
|
20241017,103100,46906170,6570,6570,6570,6570,4
|
|
20241017,103000,46879890,6550,6550,6550,6550,0
|
|
20241017,102900,46879890,6550,6550,6550,6550,0
|
|
20241017,102800,46879890,6550,6570,6570,6550,1476
|
|
20241017,102700,37203190,6620,6620,6620,6620,0
|
|
20241017,102600,37203190,6620,6620,6620,6620,0
|
|
20241017,102500,37203190,6620,6620,6620,6620,0
|
|
20241017,102400,37203190,6620,6620,6620,6620,100
|
|
20241017,102300,36541190,6620,6610,6620,6610,1803
|
|
20241017,102200,24611530,6620,6620,6620,6620,0
|
|
20241017,102100,24611530,6620,6620,6620,6620,0
|
|
20241017,102000,24611530,6620,6620,6620,6620,0
|
|
20241017,101900,24611530,6620,6620,6620,6620,20
|
|
20241017,101800,24479130,6620,6620,6620,6620,0
|
|
20241017,101700,24479130,6620,6620,6620,6620,0
|
|
20241017,101600,24479130,6620,6620,6620,6620,0
|
|
20241017,101500,24479130,6620,6620,6620,6620,0
|
|
20241017,101400,24479130,6620,6620,6620,6620,5
|
|
20241017,101300,24446030,6610,6610,6610,6610,0
|
|
20241017,101200,24446030,6610,6610,6610,6610,0
|
|
20241017,101100,24446030,6610,6610,6610,6610,0
|
|
20241017,101000,24446030,6610,6610,6610,6610,0
|
|
20241017,100900,24446030,6610,6610,6610,6610,0
|
|
20241017,100800,24446030,6610,6610,6610,6610,0
|
|
20241017,100700,24446030,6610,6610,6610,6610,1440
|
|
20241017,100600,14927630,6610,6610,6610,6610,1
|
|
20241017,100500,14921020,6570,6620,6620,6570,75
|
|
20241017,100400,14424620,6620,6620,6620,6620,4
|
|
20241017,100300,14398140,6620,6620,6620,6620,0
|
|
20241017,100200,14398140,6620,6620,6620,6620,1
|
|
20241017,100100,14391520,6600,6600,6600,6600,0
|
|
20241017,100000,14391520,6600,6600,6600,6600,0
|
|
20241017,095900,14391520,6600,6600,6600,6600,3
|
|
20241017,095800,14371720,6560,6560,6560,6560,0
|
|
20241017,095700,14371720,6560,6560,6560,6560,0
|
|
20241017,095600,14371720,6560,6560,6560,6560,0
|
|
20241017,095500,14371720,6560,6580,6580,6560,183
|
|
20241017,095400,13169700,6580,6580,6580,6580,0
|
|
20241017,095300,13169700,6580,6580,6580,6580,0
|
|
20241017,095200,13169700,6580,6580,6580,6580,13
|
|
20241017,095100,13084160,6580,6580,6580,6580,0
|
|
20241017,095000,13084160,6580,6580,6580,6580,91
|
|
20241017,094900,12485380,6630,6630,6630,6630,0
|
|
20241017,094800,12485380,6630,6630,6630,6630,0
|
|
20241017,094700,12485380,6630,6630,6630,6630,0
|
|
20241017,094600,12485380,6630,6630,6630,6630,20
|
|
20241017,094500,12352780,6630,6630,6630,6630,0
|
|
20241017,094400,12352780,6630,6630,6630,6630,0
|
|
20241017,094300,12352780,6630,6630,6630,6630,0
|
|
20241017,094200,12352780,6630,6630,6630,6630,102
|
|
20241017,094100,11676520,6630,6630,6630,6630,0
|
|
20241017,094000,11676520,6630,6630,6630,6630,1
|
|
20241017,093900,11669890,6630,6630,6630,6630,1
|
|
20241017,093800,11663260,6620,6620,6620,6620,500
|
|
20241017,093700,8353260,6620,6620,6620,6620,0
|
|
20241017,093600,8353260,6620,6620,6620,6620,0
|
|
20241017,093500,8353260,6620,6620,6620,6620,0
|
|
20241017,093400,8353260,6620,6620,6620,6620,0
|
|
20241017,093300,8353260,6620,6620,6620,6620,1
|
|
20241017,093200,8346640,6570,6570,6570,6570,0
|
|
20241017,093100,8346640,6570,6570,6570,6570,6
|
|
20241017,093000,8307220,6620,6620,6620,6620,0
|
|
20241017,092900,8307220,6620,6620,6620,6620,0
|
|
20241017,092800,8307220,6620,6620,6620,6620,0
|
|
20241017,092700,8307220,6620,6620,6620,6620,0
|
|
20241017,092600,8307220,6620,6620,6620,6620,0
|
|
20241017,092500,8307220,6620,6620,6620,6620,4
|
|
20241017,092400,8280740,6620,6620,6620,6620,0
|
|
20241017,092300,8280740,6620,6620,6620,6620,0
|
|
20241017,092200,8280740,6620,6620,6620,6620,96
|
|
20241017,092100,7645220,6620,6620,6620,6620,150
|
|
20241017,092000,6652220,6620,6620,6620,6620,0
|
|
20241017,091900,6652220,6620,6620,6620,6620,0
|
|
20241017,091800,6652220,6620,6620,6620,6620,0
|
|
20241017,091700,6652220,6620,6620,6620,6620,0
|
|
20241017,091600,6652220,6620,6620,6620,6620,1
|
|
20241017,091500,6645600,6600,6600,6600,6600,0
|
|
20241017,091400,6645600,6600,6610,6610,6600,203
|
|
20241017,091300,5305770,6610,6610,6610,6610,0
|
|
20241017,091200,5305770,6610,6610,6610,6610,0
|
|
20241017,091100,5305770,6610,6610,6610,6610,0
|
|
20241017,091000,5305770,6610,6610,6610,6610,20
|
|
20241017,090900,5173570,6600,6600,6600,6600,0
|
|
20241017,090800,5173570,6600,6600,6600,6600,0
|
|
20241017,090700,5173570,6600,6610,6610,6600,293
|
|
20241017,090600,3239760,6600,6600,6600,6600,457
|
|
20241017,090500,223560,6600,6600,6600,6600,0
|
|
20241017,090400,223560,6600,6600,6600,6600,0
|
|
20241017,090300,223560,6600,6600,6600,6600,0
|
|
20241017,090200,223560,6600,6600,6600,6600,0
|
|
20241017,090100,223560,6600,6600,6600,6600,0
|
|
20241017,090000,223560,6600,6530,6600,6530,34
|