675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,201200,124559980,6590,6590,6590,6590,2143
|
|
20241004,201100,124559980,6590,6590,6590,6590,0
|
|
20241004,201000,124559980,6590,6590,6590,6590,0
|
|
20241004,200900,124559980,6590,6590,6590,6590,0
|
|
20241004,200800,124559980,6590,6590,6590,6590,0
|
|
20241004,200700,124559980,6590,6590,6590,6590,0
|
|
20241004,200600,124559980,6590,6590,6590,6590,0
|
|
20241004,200500,124559980,6590,6590,6590,6590,0
|
|
20241004,200400,124559980,6590,6590,6590,6590,0
|
|
20241004,200300,124559980,6590,6590,6590,6590,0
|
|
20241004,200200,124559980,6590,6590,6590,6590,0
|
|
20241004,200100,124559980,6590,6590,6590,6590,0
|
|
20241004,200000,124559980,6590,6590,6590,6590,0
|
|
20241004,195900,124559980,6590,6590,6590,6590,0
|
|
20241004,195800,124559980,6590,6590,6590,6590,0
|
|
20241004,195700,124559980,6590,6590,6590,6590,0
|
|
20241004,195600,124559980,6590,6590,6590,6590,0
|
|
20241004,195500,124559980,6590,6590,6590,6590,0
|
|
20241004,195400,124559980,6590,6590,6590,6590,0
|
|
20241004,195300,124559980,6590,6590,6590,6590,0
|
|
20241004,195200,124559980,6590,6590,6590,6590,0
|
|
20241004,195100,124559980,6590,6590,6590,6590,0
|
|
20241004,195000,124559980,6590,6590,6590,6590,0
|
|
20241004,194900,124559980,6590,6590,6590,6590,0
|
|
20241004,194800,124559980,6590,6590,6590,6590,0
|
|
20241004,194700,124559980,6590,6590,6590,6590,0
|
|
20241004,194600,124559980,6590,6590,6590,6590,0
|
|
20241004,194500,124559980,6590,6590,6590,6590,0
|
|
20241004,194400,124559980,6590,6590,6590,6590,0
|
|
20241004,194300,124559980,6590,6590,6590,6590,0
|
|
20241004,194200,124559980,6590,6590,6590,6590,2143
|
|
20241004,194100,124559980,6590,6590,6590,6590,0
|
|
20241004,194000,124559980,6590,6590,6590,6590,0
|
|
20241004,193900,124559980,6590,6590,6590,6590,0
|
|
20241004,193800,124559980,6590,6590,6590,6590,0
|
|
20241004,193700,124559980,6590,6590,6590,6590,0
|
|
20241004,193600,124559980,6590,6590,6590,6590,0
|
|
20241004,193500,124559980,6590,6590,6590,6590,0
|
|
20241004,193400,124559980,6590,6590,6590,6590,0
|
|
20241004,193300,124559980,6590,6590,6590,6590,0
|
|
20241004,193200,124559980,6590,6590,6590,6590,0
|
|
20241004,193100,124559980,6590,6590,6590,6590,0
|
|
20241004,193000,124559980,6590,6590,6590,6590,0
|
|
20241004,192900,124559980,6590,6590,6590,6590,0
|
|
20241004,192800,124559980,6590,6590,6590,6590,0
|
|
20241004,192700,124559980,6590,6590,6590,6590,0
|
|
20241004,192600,124559980,6590,6590,6590,6590,0
|
|
20241004,192500,124559980,6590,6590,6590,6590,0
|
|
20241004,192400,124559980,6590,6590,6590,6590,0
|
|
20241004,192300,124559980,6590,6590,6590,6590,0
|
|
20241004,192200,124559980,6590,6590,6590,6590,0
|
|
20241004,192100,124559980,6590,6590,6590,6590,0
|
|
20241004,192000,124559980,6590,6590,6590,6590,0
|
|
20241004,191900,124559980,6590,6590,6590,6590,0
|
|
20241004,191800,124559980,6590,6590,6590,6590,0
|
|
20241004,191700,124559980,6590,6590,6590,6590,0
|
|
20241004,191600,124559980,6590,6590,6590,6590,0
|
|
20241004,191500,124559980,6590,6590,6590,6590,0
|
|
20241004,191400,124559980,6590,6590,6590,6590,0
|
|
20241004,191300,124559980,6590,6590,6590,6590,0
|
|
20241004,191200,124559980,6590,6590,6590,6590,2143
|
|
20241004,191100,124559980,6590,6590,6590,6590,0
|
|
20241004,191000,124559980,6590,6590,6590,6590,0
|
|
20241004,190900,124559980,6590,6590,6590,6590,0
|
|
20241004,190800,124559980,6590,6590,6590,6590,0
|
|
20241004,190700,124559980,6590,6590,6590,6590,0
|
|
20241004,190600,124559980,6590,6590,6590,6590,0
|
|
20241004,190500,124559980,6590,6590,6590,6590,0
|
|
20241004,190400,124559980,6590,6590,6590,6590,0
|
|
20241004,190300,124559980,6590,6590,6590,6590,0
|
|
20241004,190200,124559980,6590,6590,6590,6590,0
|
|
20241004,190100,124559980,6590,6590,6590,6590,0
|
|
20241004,190000,124559980,6590,6590,6590,6590,0
|
|
20241004,185900,124559980,6590,6590,6590,6590,0
|
|
20241004,185800,124559980,6590,6590,6590,6590,0
|
|
20241004,185700,124559980,6590,6590,6590,6590,0
|
|
20241004,185600,124559980,6590,6590,6590,6590,0
|
|
20241004,185500,124559980,6590,6590,6590,6590,0
|
|
20241004,185400,124559980,6590,6590,6590,6590,0
|
|
20241004,185300,124559980,6590,6590,6590,6590,0
|
|
20241004,185200,124559980,6590,6590,6590,6590,0
|
|
20241004,185100,124559980,6590,6590,6590,6590,0
|
|
20241004,185000,124559980,6590,6590,6590,6590,0
|
|
20241004,184900,124559980,6590,6590,6590,6590,0
|
|
20241004,184800,124559980,6590,6590,6590,6590,0
|
|
20241004,184700,124559980,6590,6590,6590,6590,0
|
|
20241004,184600,124559980,6590,6590,6590,6590,0
|
|
20241004,184500,124559980,6590,6590,6590,6590,0
|
|
20241004,184400,124559980,6590,6590,6590,6590,0
|
|
20241004,184300,124559980,6590,6590,6590,6590,0
|
|
20241004,184200,124559980,6590,6590,6590,6590,2143
|
|
20241004,184100,124559980,6590,6590,6590,6590,0
|
|
20241004,184000,124559980,6590,6590,6590,6590,0
|
|
20241004,183900,124559980,6590,6590,6590,6590,0
|
|
20241004,183800,124559980,6590,6590,6590,6590,0
|
|
20241004,183700,124559980,6590,6590,6590,6590,0
|
|
20241004,183600,124559980,6590,6590,6590,6590,0
|
|
20241004,183500,124559980,6590,6590,6590,6590,0
|
|
20241004,183400,124559980,6590,6590,6590,6590,0
|
|
20241004,183300,124559980,6590,6590,6590,6590,0
|
|
20241004,183200,124559980,6590,6590,6590,6590,0
|
|
20241004,183100,124559980,6590,6590,6590,6590,0
|
|
20241004,183000,124559980,6590,6590,6590,6590,0
|
|
20241004,182900,124559980,6590,6590,6590,6590,0
|
|
20241004,182800,124559980,6590,6590,6590,6590,0
|
|
20241004,182700,124559980,6590,6590,6590,6590,0
|
|
20241004,182600,124559980,6590,6590,6590,6590,0
|
|
20241004,182500,124559980,6590,6590,6590,6590,0
|
|
20241004,182400,124559980,6590,6590,6590,6590,0
|
|
20241004,182300,124559980,6590,6590,6590,6590,0
|
|
20241004,182200,124559980,6590,6590,6590,6590,0
|
|
20241004,182100,124559980,6590,6590,6590,6590,0
|
|
20241004,182000,124559980,6590,6590,6590,6590,0
|
|
20241004,181900,124559980,6590,6590,6590,6590,0
|
|
20241004,181800,124559980,6590,6590,6590,6590,0
|
|
20241004,181700,124559980,6590,6590,6590,6590,0
|
|
20241004,181600,124559980,6590,6590,6590,6590,0
|
|
20241004,181500,124559980,6590,6590,6590,6590,0
|
|
20241004,181400,124559980,6590,6590,6590,6590,0
|
|
20241004,181300,124559980,6590,6590,6590,6590,0
|
|
20241004,181200,124559980,6590,6590,6590,6590,2143
|
|
20241004,181100,124559980,6590,6590,6590,6590,0
|
|
20241004,181000,124559980,6590,6590,6590,6590,0
|
|
20241004,180900,124559980,6590,6590,6590,6590,0
|
|
20241004,180800,124559980,6590,6590,6590,6590,0
|
|
20241004,180700,124559980,6590,6590,6590,6590,0
|
|
20241004,180600,124559980,6590,6590,6590,6590,0
|
|
20241004,180500,124559980,6590,6590,6590,6590,0
|
|
20241004,180400,124559980,6590,6590,6590,6590,0
|
|
20241004,180300,124559980,6590,6590,6590,6590,0
|
|
20241004,180200,124559980,6590,6590,6590,6590,0
|
|
20241004,180100,124559980,6590,6590,6590,6590,0
|
|
20241004,180000,124559980,6590,6590,6590,6590,0
|
|
20241004,175900,124559980,6590,6590,6590,6590,0
|
|
20241004,175800,124559980,6590,6590,6590,6590,0
|
|
20241004,175700,124559980,6590,6590,6590,6590,0
|
|
20241004,175600,124559980,6590,6590,6590,6590,0
|
|
20241004,175500,124559980,6590,6590,6590,6590,0
|
|
20241004,175400,124559980,6590,6590,6590,6590,0
|
|
20241004,175300,124559980,6590,6590,6590,6590,0
|
|
20241004,175200,124559980,6590,6590,6590,6590,0
|
|
20241004,175100,124559980,6590,6590,6590,6590,0
|
|
20241004,175000,124559980,6590,6590,6590,6590,0
|
|
20241004,174900,124559980,6590,6590,6590,6590,0
|
|
20241004,174800,124559980,6590,6590,6590,6590,0
|
|
20241004,174700,124559980,6590,6590,6590,6590,0
|
|
20241004,174600,124559980,6590,6590,6590,6590,0
|
|
20241004,174500,124559980,6590,6590,6590,6590,0
|
|
20241004,174400,124559980,6590,6590,6590,6590,0
|
|
20241004,174300,124559980,6590,6590,6590,6590,0
|
|
20241004,174200,124559980,6590,6590,6590,6590,2143
|
|
20241004,174100,124559980,6590,6590,6590,6590,0
|
|
20241004,174000,124559980,6590,6590,6590,6590,0
|
|
20241004,173900,124559980,6590,6590,6590,6590,0
|
|
20241004,173800,124559980,6590,6590,6590,6590,0
|
|
20241004,173700,124559980,6590,6590,6590,6590,0
|
|
20241004,173600,124559980,6590,6590,6590,6590,0
|
|
20241004,173500,124559980,6590,6590,6590,6590,0
|
|
20241004,173400,124559980,6590,6590,6590,6590,0
|
|
20241004,173300,124559980,6590,6590,6590,6590,0
|
|
20241004,173200,124559980,6590,6590,6590,6590,0
|
|
20241004,173100,124559980,6590,6590,6590,6590,0
|
|
20241004,173000,124559980,6590,6590,6590,6590,0
|
|
20241004,172900,124559980,6590,6590,6590,6590,0
|
|
20241004,172800,124559980,6590,6590,6590,6590,0
|
|
20241004,172700,124559980,6590,6590,6590,6590,0
|
|
20241004,172600,124559980,6590,6590,6590,6590,0
|
|
20241004,172500,124559980,6590,6590,6590,6590,0
|
|
20241004,172400,124559980,6590,6590,6590,6590,0
|
|
20241004,172300,124559980,6590,6590,6590,6590,0
|
|
20241004,172200,124559980,6590,6590,6590,6590,0
|
|
20241004,172100,124559980,6590,6590,6590,6590,0
|
|
20241004,172000,124559980,6590,6590,6590,6590,0
|
|
20241004,171900,124559980,6590,6590,6590,6590,0
|
|
20241004,171800,124559980,6590,6590,6590,6590,0
|
|
20241004,171700,124559980,6590,6590,6590,6590,0
|
|
20241004,171600,124559980,6590,6590,6590,6590,0
|
|
20241004,171500,124559980,6590,6590,6590,6590,0
|
|
20241004,171400,124559980,6590,6590,6590,6590,0
|
|
20241004,171300,124559980,6590,6590,6590,6590,0
|
|
20241004,171200,124559980,6590,6590,6590,6590,2143
|
|
20241004,171100,124559980,6590,6590,6590,6590,0
|
|
20241004,171000,124559980,6590,6590,6590,6590,0
|
|
20241004,170900,124559980,6590,6590,6590,6590,0
|
|
20241004,170800,124559980,6590,6590,6590,6590,0
|
|
20241004,170700,124559980,6590,6590,6590,6590,0
|
|
20241004,170600,124559980,6590,6590,6590,6590,0
|
|
20241004,170500,124559980,6590,6590,6590,6590,0
|
|
20241004,170400,124559980,6590,6590,6590,6590,0
|
|
20241004,170300,124559980,6590,6590,6590,6590,0
|
|
20241004,170200,124559980,6590,6590,6590,6590,0
|
|
20241004,170100,124559980,6590,6590,6590,6590,0
|
|
20241004,170000,124559980,6590,6590,6590,6590,0
|
|
20241004,165900,124559980,6590,6590,6590,6590,0
|
|
20241004,165800,124559980,6590,6590,6590,6590,0
|
|
20241004,165700,124559980,6590,6590,6590,6590,0
|
|
20241004,165600,124559980,6590,6590,6590,6590,0
|
|
20241004,165500,124559980,6590,6590,6590,6590,0
|
|
20241004,165400,124559980,6590,6590,6590,6590,0
|
|
20241004,165300,124559980,6590,6590,6590,6590,0
|
|
20241004,165200,124559980,6590,6590,6590,6590,0
|
|
20241004,165100,124559980,6590,6590,6590,6590,0
|
|
20241004,165000,124559980,6590,6590,6590,6590,0
|
|
20241004,164900,124559980,6590,6590,6590,6590,0
|
|
20241004,164800,124559980,6590,6590,6590,6590,0
|
|
20241004,164700,124559980,6590,6590,6590,6590,0
|
|
20241004,164600,124559980,6590,6590,6590,6590,0
|
|
20241004,164500,124559980,6590,6590,6590,6590,0
|
|
20241004,164400,124559980,6590,6590,6590,6590,0
|
|
20241004,164300,124559980,6590,6590,6590,6590,0
|
|
20241004,164200,124559980,6590,6590,6590,6590,2143
|
|
20241004,164100,124559980,6590,6590,6590,6590,0
|
|
20241004,164000,124559980,6590,6590,6590,6590,0
|
|
20241004,163900,124559980,6590,6590,6590,6590,0
|
|
20241004,163800,124559980,6590,6590,6590,6590,0
|
|
20241004,163700,124559980,6590,6590,6590,6590,0
|
|
20241004,163600,124559980,6590,6590,6590,6590,0
|
|
20241004,163500,124559980,6590,6590,6590,6590,0
|
|
20241004,163400,124559980,6590,6590,6590,6590,0
|
|
20241004,163300,124559980,6590,6590,6590,6590,0
|
|
20241004,163200,124559980,6590,6590,6590,6590,0
|
|
20241004,163100,124559980,6590,6590,6590,6590,0
|
|
20241004,163000,124559980,6590,6590,6590,6590,0
|
|
20241004,162900,124559980,6590,6590,6590,6590,0
|
|
20241004,162800,124559980,6590,6590,6590,6590,0
|
|
20241004,162700,124559980,6590,6590,6590,6590,0
|
|
20241004,162600,124559980,6590,6590,6590,6590,0
|
|
20241004,162500,124559980,6590,6590,6590,6590,0
|
|
20241004,162400,124559980,6590,6590,6590,6590,0
|
|
20241004,162300,124559980,6590,6590,6590,6590,0
|
|
20241004,162200,124559980,6590,6590,6590,6590,0
|
|
20241004,162100,124559980,6590,6590,6590,6590,0
|
|
20241004,162000,124559980,6590,6590,6590,6590,0
|
|
20241004,161900,124559980,6590,6590,6590,6590,0
|
|
20241004,161800,124559980,6590,6590,6590,6590,0
|
|
20241004,161700,124559980,6590,6590,6590,6590,0
|
|
20241004,161600,124559980,6590,6590,6590,6590,0
|
|
20241004,161500,124559980,6590,6590,6590,6590,0
|
|
20241004,161400,124559980,6590,6590,6590,6590,0
|
|
20241004,161300,124559980,6590,6590,6590,6590,0
|
|
20241004,161200,124559980,6590,6590,6590,6590,2143
|
|
20241004,161100,124559980,6590,6590,6590,6590,0
|
|
20241004,161000,124559980,6590,6590,6590,6590,0
|
|
20241004,160900,124559980,6590,6590,6590,6590,0
|
|
20241004,160800,124559980,6590,6590,6590,6590,0
|
|
20241004,160700,124559980,6590,6590,6590,6590,0
|
|
20241004,160600,124559980,6590,6590,6590,6590,0
|
|
20241004,160500,124559980,6590,6590,6590,6590,0
|
|
20241004,160400,124559980,6590,6590,6590,6590,0
|
|
20241004,160300,124559980,6590,6590,6590,6590,0
|
|
20241004,160200,124559980,6590,6590,6590,6590,0
|
|
20241004,160100,124559980,6590,6590,6590,6590,0
|
|
20241004,160000,124559980,6590,6590,6590,6590,0
|
|
20241004,155900,124559980,6590,6590,6590,6590,0
|
|
20241004,155800,124559980,6590,6590,6590,6590,0
|
|
20241004,155700,124559980,6590,6590,6590,6590,0
|
|
20241004,155600,124559980,6590,6590,6590,6590,0
|
|
20241004,155500,124559980,6590,6590,6590,6590,0
|
|
20241004,155400,124559980,6590,6590,6590,6590,0
|
|
20241004,155300,124559980,6590,6590,6590,6590,0
|
|
20241004,155200,124559980,6590,6590,6590,6590,0
|
|
20241004,155100,124559980,6590,6590,6590,6590,0
|
|
20241004,155000,124559980,6590,6590,6590,6590,0
|
|
20241004,154900,124559980,6590,6590,6590,6590,0
|
|
20241004,154800,124559980,6590,6590,6590,6590,0
|
|
20241004,154700,124559980,6590,6590,6590,6590,0
|
|
20241004,154600,124559980,6590,6590,6590,6590,0
|
|
20241004,154500,124559980,6590,6590,6590,6590,0
|
|
20241004,154400,124559980,6590,6590,6590,6590,0
|
|
20241004,154300,124559980,6590,6590,6590,6590,0
|
|
20241004,154200,124559980,6590,6590,6590,6590,2143
|
|
20241004,154100,124559980,6590,6590,6590,6590,0
|
|
20241004,154000,124559980,6590,6590,6590,6590,0
|
|
20241004,153900,124559980,6590,6590,6590,6590,0
|
|
20241004,153800,124559980,6590,6590,6590,6590,0
|
|
20241004,153700,124559980,6590,6590,6590,6590,0
|
|
20241004,153600,124559980,6590,6590,6590,6590,0
|
|
20241004,153500,124559980,6590,6590,6590,6590,0
|
|
20241004,153400,124559980,6590,6590,6590,6590,0
|
|
20241004,153300,124559980,6590,6590,6590,6590,0
|
|
20241004,153200,124559980,6590,6590,6590,6590,0
|
|
20241004,153100,124559980,6590,6590,6590,6590,0
|
|
20241004,153000,124559980,6590,6590,6590,6590,2143
|
|
20241004,152900,110437610,6590,6590,6590,6590,0
|
|
20241004,152800,110437610,6590,6590,6590,6590,0
|
|
20241004,152700,110437610,6590,6590,6590,6590,0
|
|
20241004,152600,110437610,6590,6590,6590,6590,0
|
|
20241004,152500,110437610,6590,6590,6590,6590,0
|
|
20241004,152400,110437610,6590,6590,6590,6590,0
|
|
20241004,152300,110437610,6590,6590,6590,6590,0
|
|
20241004,152200,110437610,6590,6590,6590,6590,0
|
|
20241004,152100,110437610,6590,6590,6590,6590,0
|
|
20241004,152000,110437610,6590,6590,6590,6590,0
|
|
20241004,151900,110437610,6590,6590,6590,6590,0
|
|
20241004,151800,110437610,6590,6580,6590,6580,107
|
|
20241004,151700,109732730,6600,6600,6600,6600,0
|
|
20241004,151600,109732730,6600,6560,6600,6560,300
|
|
20241004,151500,107756950,6560,6560,6560,6560,0
|
|
20241004,151400,107756950,6560,6560,6560,6560,0
|
|
20241004,151300,107756950,6560,6560,6560,6560,0
|
|
20241004,151200,107756950,6560,6560,6560,6560,2
|
|
20241004,151100,107743830,6560,6560,6560,6560,0
|
|
20241004,151000,107743830,6560,6560,6560,6560,0
|
|
20241004,150900,107743830,6560,6560,6560,6560,0
|
|
20241004,150800,107743830,6560,6560,6560,6560,0
|
|
20241004,150700,107743830,6560,6560,6560,6560,155
|
|
20241004,150600,106727030,6560,6560,6560,6560,0
|
|
20241004,150500,106727030,6560,6560,6560,6560,0
|
|
20241004,150400,106727030,6560,6560,6560,6560,1
|
|
20241004,150300,106720470,6520,6520,6520,6520,30
|
|
20241004,150200,106524870,6520,6570,6570,6520,181
|
|
20241004,150100,105335750,6570,6570,6570,6570,0
|
|
20241004,150000,105335750,6570,6570,6570,6570,0
|
|
20241004,145900,105335750,6570,6570,6570,6570,0
|
|
20241004,145800,105335750,6570,6570,6570,6570,0
|
|
20241004,145700,105335750,6570,6570,6570,6570,3
|
|
20241004,145600,105316040,6570,6530,6570,6530,100
|
|
20241004,145500,104661790,6530,6530,6530,6530,0
|
|
20241004,145400,104661790,6530,6530,6530,6530,0
|
|
20241004,145300,104661790,6530,6530,6530,6530,0
|
|
20241004,145200,104661790,6530,6530,6530,6530,0
|
|
20241004,145100,104661790,6530,6530,6530,6530,0
|
|
20241004,145000,104661790,6530,6530,6530,6530,0
|
|
20241004,144900,104661790,6530,6530,6530,6530,0
|
|
20241004,144800,104661790,6530,6530,6530,6530,0
|
|
20241004,144700,104661790,6530,6530,6530,6530,0
|
|
20241004,144600,104661790,6530,6530,6530,6530,0
|
|
20241004,144500,104661790,6530,6530,6530,6530,0
|
|
20241004,144400,104661790,6530,6530,6530,6530,0
|
|
20241004,144300,104661790,6530,6530,6530,6530,0
|
|
20241004,144200,104661790,6530,6530,6530,6530,0
|
|
20241004,144100,104661790,6530,6530,6530,6530,0
|
|
20241004,144000,104661790,6530,6530,6530,6530,0
|
|
20241004,143900,104661790,6530,6530,6530,6530,0
|
|
20241004,143800,104661790,6530,6530,6530,6530,0
|
|
20241004,143700,104661790,6530,6530,6530,6530,1
|
|
20241004,143600,104655260,6520,6520,6520,6520,39
|
|
20241004,143500,104400980,6530,6530,6530,6530,0
|
|
20241004,143400,104400980,6530,6530,6530,6530,0
|
|
20241004,143300,104400980,6530,6530,6530,6530,0
|
|
20241004,143200,104400980,6530,6530,6530,6530,0
|
|
20241004,143100,104400980,6530,6530,6530,6530,0
|
|
20241004,143000,104400980,6530,6530,6530,6530,0
|
|
20241004,142900,104400980,6530,6530,6530,6530,0
|
|
20241004,142800,104400980,6530,6530,6530,6530,0
|
|
20241004,142700,104400980,6530,6530,6530,6530,0
|
|
20241004,142600,104400980,6530,6530,6530,6530,0
|
|
20241004,142500,104400980,6530,6530,6530,6530,0
|
|
20241004,142400,104400980,6530,6520,6530,6520,43
|
|
20241004,142300,104120420,6490,6490,6490,6490,0
|
|
20241004,142200,104120420,6490,6490,6490,6490,0
|
|
20241004,142100,104120420,6490,6490,6490,6490,800
|
|
20241004,142000,98928420,6490,6490,6490,6490,0
|
|
20241004,141900,98928420,6490,6490,6490,6490,0
|
|
20241004,141800,98928420,6490,6490,6490,6490,0
|
|
20241004,141700,98928420,6490,6490,6490,6490,0
|
|
20241004,141600,98928420,6490,6490,6490,6490,0
|
|
20241004,141500,98928420,6490,6490,6490,6490,0
|
|
20241004,141400,98928420,6490,6490,6490,6490,0
|
|
20241004,141300,98928420,6490,6490,6490,6490,0
|
|
20241004,141200,98928420,6490,6490,6490,6490,0
|
|
20241004,141100,98928420,6490,6500,6500,6490,788
|
|
20241004,141000,93807230,6500,6500,6500,6500,29
|
|
20241004,140900,93618730,6500,6500,6500,6500,0
|
|
20241004,140800,93618730,6500,6500,6500,6500,29
|
|
20241004,140700,93430230,6520,6520,6520,6520,0
|
|
20241004,140600,93430230,6520,6520,6520,6520,0
|
|
20241004,140500,93430230,6520,6520,6520,6520,0
|
|
20241004,140400,93430230,6520,6520,6520,6520,0
|
|
20241004,140300,93430230,6520,6510,6520,6510,30
|
|
20241004,140200,93234830,6500,6500,6500,6500,0
|
|
20241004,140100,93234830,6500,6500,6500,6500,0
|
|
20241004,140000,93234830,6500,6500,6500,6500,0
|
|
20241004,135900,93234830,6500,6500,6500,6500,0
|
|
20241004,135800,93234830,6500,6500,6500,6500,0
|
|
20241004,135700,93234830,6500,6500,6500,6500,0
|
|
20241004,135600,93234830,6500,6500,6500,6500,0
|
|
20241004,135500,93234830,6500,6500,6500,6500,0
|
|
20241004,135400,93234830,6500,6500,6500,6500,61
|
|
20241004,135300,92838330,6520,6520,6520,6520,0
|
|
20241004,135200,92838330,6520,6490,6520,6490,299
|
|
20241004,135100,90889040,6520,6520,6520,6520,0
|
|
20241004,135000,90889040,6520,6520,6520,6520,0
|
|
20241004,134900,90889040,6520,6520,6520,6520,0
|
|
20241004,134800,90889040,6520,6520,6520,6520,0
|
|
20241004,134700,90889040,6520,6520,6520,6520,0
|
|
20241004,134600,90889040,6520,6520,6520,6520,0
|
|
20241004,134500,90889040,6520,6520,6520,6520,0
|
|
20241004,134400,90889040,6520,6520,6520,6520,0
|
|
20241004,134300,90889040,6520,6520,6520,6520,0
|
|
20241004,134200,90889040,6520,6520,6520,6520,0
|
|
20241004,134100,90889040,6520,6520,6520,6520,0
|
|
20241004,134000,90889040,6520,6520,6520,6520,0
|
|
20241004,133900,90889040,6520,6520,6520,6520,0
|
|
20241004,133800,90889040,6520,6520,6520,6520,0
|
|
20241004,133700,90889040,6520,6520,6520,6520,0
|
|
20241004,133600,90889040,6520,6520,6520,6520,0
|
|
20241004,133500,90889040,6520,6520,6520,6520,0
|
|
20241004,133400,90889040,6520,6480,6520,6480,50
|
|
20241004,133300,90563150,6480,6480,6480,6480,1
|
|
20241004,133200,90556670,6480,6470,6480,6460,1211
|
|
20241004,133100,82733100,6470,6470,6470,6470,0
|
|
20241004,133000,82733100,6470,6470,6470,6470,0
|
|
20241004,132900,82733100,6470,6470,6470,6470,10
|
|
20241004,132800,82668400,6470,6470,6470,6470,0
|
|
20241004,132700,82668400,6470,6500,6500,6470,40
|
|
20241004,132600,82409360,6520,6520,6520,6520,0
|
|
20241004,132500,82409360,6520,6520,6520,6520,15
|
|
20241004,132400,82311560,6520,6520,6520,6520,51
|
|
20241004,132300,81979040,6520,6520,6520,6520,0
|
|
20241004,132200,81979040,6520,6500,6520,6500,800
|
|
20241004,132100,76771450,6500,6500,6500,6500,0
|
|
20241004,132000,76771450,6500,6500,6500,6500,0
|
|
20241004,131900,76771450,6500,6500,6500,6500,0
|
|
20241004,131800,76771450,6500,6500,6500,6500,0
|
|
20241004,131700,76771450,6500,6500,6500,6500,0
|
|
20241004,131600,76771450,6500,6500,6500,6500,0
|
|
20241004,131500,76771450,6500,6500,6500,6500,0
|
|
20241004,131400,76771450,6500,6500,6500,6500,0
|
|
20241004,131300,76771450,6500,6500,6500,6500,170
|
|
20241004,131200,75666450,6510,6510,6510,6510,0
|
|
20241004,131100,75666450,6510,6510,6510,6510,0
|
|
20241004,131000,75666450,6510,6510,6510,6510,0
|
|
20241004,130900,75666450,6510,6510,6510,6510,0
|
|
20241004,130800,75666450,6510,6510,6510,6510,0
|
|
20241004,130700,75666450,6510,6510,6510,6510,0
|
|
20241004,130600,75666450,6510,6510,6510,6510,0
|
|
20241004,130500,75666450,6510,6510,6510,6510,0
|
|
20241004,130400,75666450,6510,6510,6510,6510,0
|
|
20241004,130300,75666450,6510,6510,6510,6510,0
|
|
20241004,130200,75666450,6510,6510,6510,6510,0
|
|
20241004,130100,75666450,6510,6510,6510,6510,0
|
|
20241004,130000,75666450,6510,6510,6510,6510,0
|
|
20241004,125900,75666450,6510,6510,6510,6510,0
|
|
20241004,125800,75666450,6510,6510,6510,6510,0
|
|
20241004,125700,75666450,6510,6510,6510,6510,0
|
|
20241004,125600,75666450,6510,6510,6510,6510,6
|
|
20241004,125500,75627390,6530,6530,6530,6530,0
|
|
20241004,125400,75627390,6530,6530,6530,6530,0
|
|
20241004,125300,75627390,6530,6530,6530,6530,0
|
|
20241004,125200,75627390,6530,6530,6530,6530,0
|
|
20241004,125100,75627390,6530,6530,6530,6530,0
|
|
20241004,125000,75627390,6530,6530,6530,6530,0
|
|
20241004,124900,75627390,6530,6530,6530,6530,0
|
|
20241004,124800,75627390,6530,6530,6530,6530,0
|
|
20241004,124700,75627390,6530,6530,6530,6530,0
|
|
20241004,124600,75627390,6530,6530,6530,6530,0
|
|
20241004,124500,75627390,6530,6530,6530,6530,0
|
|
20241004,124400,75627390,6530,6530,6530,6530,0
|
|
20241004,124300,75627390,6530,6530,6530,6530,0
|
|
20241004,124200,75627390,6530,6530,6530,6530,0
|
|
20241004,124100,75627390,6530,6530,6530,6530,0
|
|
20241004,124000,75627390,6530,6520,6530,6520,21
|
|
20241004,123900,75490270,6510,6510,6510,6510,0
|
|
20241004,123800,75490270,6510,6510,6510,6510,0
|
|
20241004,123700,75490270,6510,6510,6510,6510,5
|
|
20241004,123600,75457720,6540,6540,6540,6540,0
|
|
20241004,123500,75457720,6540,6540,6540,6540,1
|
|
20241004,123400,75451180,6540,6550,6550,6540,101
|
|
20241004,123300,74789730,6540,6540,6540,6540,0
|
|
20241004,123200,74789730,6540,6540,6540,6540,0
|
|
20241004,123100,74789730,6540,6540,6540,6540,0
|
|
20241004,123000,74789730,6540,6560,6670,6540,557
|
|
20241004,122900,71092390,6500,6480,6650,6480,1086
|
|
20241004,122800,63990330,6470,6470,6470,6470,0
|
|
20241004,122700,63990330,6470,6470,6470,6470,0
|
|
20241004,122600,63990330,6470,6470,6470,6470,1
|
|
20241004,122500,63983860,6480,6480,6480,6480,0
|
|
20241004,122400,63983860,6480,6480,6480,6480,0
|
|
20241004,122300,63983860,6480,6480,6480,6480,83
|
|
20241004,122200,63446020,6490,6490,6490,6490,25
|
|
20241004,122100,63283770,6490,6490,6490,6490,0
|
|
20241004,122000,63283770,6490,6490,6490,6490,0
|
|
20241004,121900,63283770,6490,6490,6490,6490,0
|
|
20241004,121800,63283770,6490,6490,6490,6490,0
|
|
20241004,121700,63283770,6490,6490,6490,6490,0
|
|
20241004,121600,63283770,6490,6490,6490,6490,0
|
|
20241004,121500,63283770,6490,6490,6490,6490,0
|
|
20241004,121400,63283770,6490,6490,6490,6490,0
|
|
20241004,121300,63283770,6490,6490,6490,6490,0
|
|
20241004,121200,63283770,6490,6490,6490,6490,0
|
|
20241004,121100,63283770,6490,6490,6490,6490,0
|
|
20241004,121000,63283770,6490,6490,6490,6490,0
|
|
20241004,120900,63283770,6490,6490,6490,6480,120
|
|
20241004,120800,62505890,6490,6510,6510,6490,210
|
|
20241004,120700,61142830,6510,6510,6510,6510,0
|
|
20241004,120600,61142830,6510,6510,6510,6510,76
|
|
20241004,120500,60648070,6510,6510,6510,6510,0
|
|
20241004,120400,60648070,6510,6510,6510,6510,0
|
|
20241004,120300,60648070,6510,6510,6510,6510,0
|
|
20241004,120200,60648070,6510,6510,6510,6510,0
|
|
20241004,120100,60648070,6510,6510,6510,6510,5
|
|
20241004,120000,60615520,6510,6510,6510,6510,0
|
|
20241004,115900,60615520,6510,6510,6510,6510,0
|
|
20241004,115800,60615520,6510,6510,6510,6510,0
|
|
20241004,115700,60615520,6510,6510,6510,6510,33
|
|
20241004,115600,60400690,6510,6510,6510,6510,0
|
|
20241004,115500,60400690,6510,6520,6520,6510,40
|
|
20241004,115400,60139900,6530,6530,6530,6530,0
|
|
20241004,115300,60139900,6530,6530,6530,6530,0
|
|
20241004,115200,60139900,6530,6530,6530,6530,0
|
|
20241004,115100,60139900,6530,6530,6530,6530,100
|
|
20241004,115000,59486900,6530,6530,6530,6530,0
|
|
20241004,114900,59486900,6530,6530,6530,6530,0
|
|
20241004,114800,59486900,6530,6530,6530,6530,0
|
|
20241004,114700,59486900,6530,6530,6530,6530,2
|
|
20241004,114600,59473840,6530,6530,6530,6530,0
|
|
20241004,114500,59473840,6530,6530,6530,6530,0
|
|
20241004,114400,59473840,6530,6520,6530,6520,77
|
|
20241004,114300,58971710,6520,6520,6520,6520,0
|
|
20241004,114200,58971710,6520,6510,6520,6510,79
|
|
20241004,114100,58457350,6510,6510,6510,6510,6
|
|
20241004,114000,58418290,6510,6510,6510,6510,0
|
|
20241004,113900,58418290,6510,6510,6510,6510,0
|
|
20241004,113800,58418290,6510,6510,6510,6510,0
|
|
20241004,113700,58418290,6510,6510,6510,6510,0
|
|
20241004,113600,58418290,6510,6510,6510,6510,1
|
|
20241004,113500,58411780,6490,6490,6490,6490,0
|
|
20241004,113400,58411780,6490,6490,6490,6490,0
|
|
20241004,113300,58411780,6490,6490,6490,6490,0
|
|
20241004,113200,58411780,6490,6490,6490,6490,0
|
|
20241004,113100,58411780,6490,6490,6490,6490,0
|
|
20241004,113000,58411780,6490,6500,6500,6490,100
|
|
20241004,112900,57762580,6500,6500,6500,6500,0
|
|
20241004,112800,57762580,6500,6500,6500,6500,0
|
|
20241004,112700,57762580,6500,6500,6500,6500,0
|
|
20241004,112600,57762580,6500,6500,6500,6500,0
|
|
20241004,112500,57762580,6500,6500,6500,6500,0
|
|
20241004,112400,57762580,6500,6500,6500,6500,0
|
|
20241004,112300,57762580,6500,6500,6500,6500,0
|
|
20241004,112200,57762580,6500,6500,6500,6500,0
|
|
20241004,112100,57762580,6500,6500,6500,6500,10
|
|
20241004,112000,57697580,6530,6530,6530,6530,0
|
|
20241004,111900,57697580,6530,6530,6530,6530,0
|
|
20241004,111800,57697580,6530,6530,6530,6530,0
|
|
20241004,111700,57697580,6530,6530,6530,6530,0
|
|
20241004,111600,57697580,6530,6530,6530,6530,113
|
|
20241004,111500,56959690,6530,6530,6530,6530,0
|
|
20241004,111400,56959690,6530,6530,6530,6530,0
|
|
20241004,111300,56959690,6530,6530,6530,6530,0
|
|
20241004,111200,56959690,6530,6530,6530,6530,0
|
|
20241004,111100,56959690,6530,6530,6530,6530,0
|
|
20241004,111000,56959690,6530,6530,6530,6530,0
|
|
20241004,110900,56959690,6530,6530,6530,6530,0
|
|
20241004,110800,56959690,6530,6530,6530,6530,0
|
|
20241004,110700,56959690,6530,6530,6530,6530,0
|
|
20241004,110600,56959690,6530,6530,6530,6530,0
|
|
20241004,110500,56959690,6530,6530,6530,6530,0
|
|
20241004,110400,56959690,6530,6530,6530,6530,0
|
|
20241004,110300,56959690,6530,6500,6530,6500,218
|
|
20241004,110200,55539420,6530,6530,6530,6530,0
|
|
20241004,110100,55539420,6530,6530,6530,6530,0
|
|
20241004,110000,55539420,6530,6530,6530,6530,0
|
|
20241004,105900,55539420,6530,6530,6530,6530,0
|
|
20241004,105800,55539420,6530,6530,6530,6530,0
|
|
20241004,105700,55539420,6530,6530,6530,6530,0
|
|
20241004,105600,55539420,6530,6530,6530,6530,0
|
|
20241004,105500,55539420,6530,6530,6530,6530,2
|
|
20241004,105400,55526360,6530,6530,6530,6530,0
|
|
20241004,105300,55526360,6530,6530,6530,6530,0
|
|
20241004,105200,55526360,6530,6530,6530,6530,1
|
|
20241004,105100,55519830,6520,6500,6520,6500,121
|
|
20241004,105000,54732130,6500,6500,6500,6500,0
|
|
20241004,104900,54732130,6500,6500,6500,6500,0
|
|
20241004,104800,54732130,6500,6500,6500,6500,0
|
|
20241004,104700,54732130,6500,6500,6500,6500,0
|
|
20241004,104600,54732130,6500,6500,6500,6500,0
|
|
20241004,104500,54732130,6500,6500,6500,6500,37
|
|
20241004,104400,54491630,6510,6510,6510,6510,0
|
|
20241004,104300,54491630,6510,6510,6510,6510,0
|
|
20241004,104200,54491630,6510,6510,6510,6510,110
|
|
20241004,104100,53775530,6530,6530,6530,6530,0
|
|
20241004,104000,53775530,6530,6530,6530,6530,0
|
|
20241004,103900,53775530,6530,6530,6530,6530,0
|
|
20241004,103800,53775530,6530,6510,6530,6510,390
|
|
20241004,103700,51232840,6500,6500,6500,6500,0
|
|
20241004,103600,51232840,6500,6500,6500,6500,0
|
|
20241004,103500,51232840,6500,6500,6500,6500,0
|
|
20241004,103400,51232840,6500,6500,6500,6500,500
|
|
20241004,103300,47982840,6510,6510,6510,6510,2
|
|
20241004,103200,47969820,6480,6480,6480,6480,0
|
|
20241004,103100,47969820,6480,6480,6480,6480,270
|
|
20241004,103000,46220220,6490,6490,6490,6490,0
|
|
20241004,102900,46220220,6490,6490,6490,6490,0
|
|
20241004,102800,46220220,6490,6490,6490,6490,311
|
|
20241004,102700,44201830,6490,6490,6490,6490,0
|
|
20241004,102600,44201830,6490,6490,6490,6490,0
|
|
20241004,102500,44201830,6490,6490,6490,6490,55
|
|
20241004,102400,43844880,6460,6460,6460,6460,0
|
|
20241004,102300,43844880,6460,6460,6460,6460,100
|
|
20241004,102200,43198880,6480,6480,6480,6480,5
|
|
20241004,102100,43166480,6470,6470,6470,6470,0
|
|
20241004,102000,43166480,6470,6470,6470,6470,11
|
|
20241004,101900,43095310,6470,6470,6470,6470,0
|
|
20241004,101800,43095310,6470,6470,6470,6470,0
|
|
20241004,101700,43095310,6470,6470,6470,6470,0
|
|
20241004,101600,43095310,6470,6470,6470,6470,1
|
|
20241004,101500,43088840,6460,6460,6460,6460,0
|
|
20241004,101400,43088840,6460,6460,6460,6460,0
|
|
20241004,101300,43088840,6460,6460,6460,6460,0
|
|
20241004,101200,43088840,6460,6450,6460,6450,2000
|
|
20241004,101100,30178840,6450,6450,6450,6450,0
|
|
20241004,101000,30178840,6450,6470,6470,6450,248
|
|
20241004,100900,28576770,6460,6460,6460,6460,0
|
|
20241004,100800,28576770,6460,6460,6460,6460,0
|
|
20241004,100700,28576770,6460,6490,6520,6460,670
|
|
20241004,100600,24217950,6480,6480,6480,6480,0
|
|
20241004,100500,24217950,6480,6480,6480,6480,0
|
|
20241004,100400,24217950,6480,6480,6480,6480,45
|
|
20241004,100300,23926350,6490,6490,6490,6490,0
|
|
20241004,100200,23926350,6490,6490,6490,6490,0
|
|
20241004,100100,23926350,6490,6490,6490,6490,0
|
|
20241004,100000,23926350,6490,6490,6490,6490,0
|
|
20241004,095900,23926350,6490,6490,6490,6490,0
|
|
20241004,095800,23926350,6490,6490,6490,6490,0
|
|
20241004,095700,23926350,6490,6490,6490,6490,0
|
|
20241004,095600,23926350,6490,6490,6490,6490,30
|
|
20241004,095500,23731650,6490,6480,6490,6480,264
|
|
20241004,095400,22019880,6480,6480,6480,6480,0
|
|
20241004,095300,22019880,6480,6480,6480,6480,0
|
|
20241004,095200,22019880,6480,6480,6480,6480,0
|
|
20241004,095100,22019880,6480,6480,6480,6480,0
|
|
20241004,095000,22019880,6480,6480,6480,6480,0
|
|
20241004,094900,22019880,6480,6480,6480,6480,465
|
|
20241004,094800,19006680,6480,6480,6480,6480,0
|
|
20241004,094700,19006680,6480,6480,6480,6480,0
|
|
20241004,094600,19006680,6480,6480,6480,6480,0
|
|
20241004,094500,19006680,6480,6460,6480,6460,400
|
|
20241004,094400,16417520,6450,6450,6450,6450,50
|
|
20241004,094300,16095020,6450,6450,6450,6450,0
|
|
20241004,094200,16095020,6450,6450,6450,6450,10
|
|
20241004,094100,16030520,6450,6450,6450,6450,1
|
|
20241004,094000,16024070,6450,6450,6450,6450,0
|
|
20241004,093900,16024070,6450,6450,6450,6450,0
|
|
20241004,093800,16024070,6450,6450,6450,6450,0
|
|
20241004,093700,16024070,6450,6450,6450,6450,0
|
|
20241004,093600,16024070,6450,6450,6450,6450,0
|
|
20241004,093500,16024070,6450,6450,6450,6450,100
|
|
20241004,093400,15379070,6450,6450,6450,6450,805
|
|
20241004,093300,10186820,6450,6450,6450,6450,0
|
|
20241004,093200,10186820,6450,6450,6450,6450,0
|
|
20241004,093100,10186820,6450,6450,6450,6450,0
|
|
20241004,093000,10186820,6450,6450,6450,6450,1
|
|
20241004,092900,10180370,6420,6420,6420,6420,0
|
|
20241004,092800,10180370,6420,6420,6420,6420,0
|
|
20241004,092700,10180370,6420,6420,6420,6420,0
|
|
20241004,092600,10180370,6420,6420,6420,6420,0
|
|
20241004,092500,10180370,6420,6420,6420,6420,0
|
|
20241004,092400,10180370,6420,6420,6420,6420,0
|
|
20241004,092300,10180370,6420,6420,6420,6420,231
|
|
20241004,092200,8697350,6420,6420,6420,6420,0
|
|
20241004,092100,8697350,6420,6420,6420,6420,20
|
|
20241004,092000,8568950,6410,6410,6410,6410,0
|
|
20241004,091900,8568950,6410,6410,6410,6410,0
|
|
20241004,091800,8568950,6410,6400,6410,6400,79
|
|
20241004,091700,8063230,6400,6400,6400,6400,0
|
|
20241004,091600,8063230,6400,6420,6420,6400,488
|
|
20241004,091500,4930370,6450,6450,6450,6450,0
|
|
20241004,091400,4930370,6450,6450,6450,6450,0
|
|
20241004,091300,4930370,6450,6440,6450,6440,120
|
|
20241004,091200,4156380,6440,6440,6440,6440,305
|
|
20241004,091100,2192180,6440,6440,6440,6440,0
|
|
20241004,091000,2192180,6440,6440,6440,6440,0
|
|
20241004,090900,2192180,6440,6440,6440,6440,100
|
|
20241004,090800,1548180,6440,6440,6440,6440,0
|
|
20241004,090700,1548180,6440,6440,6440,6440,0
|
|
20241004,090600,1548180,6440,6440,6440,6440,0
|
|
20241004,090500,1548180,6440,6440,6440,6440,3
|
|
20241004,090400,1528860,6440,6440,6440,6440,76
|
|
20241004,090300,1039420,6420,6420,6420,6420,0
|
|
20241004,090200,1039420,6420,6420,6420,6420,131
|
|
20241004,090100,198400,6400,6400,6400,6400,5
|
|
20241004,090000,166400,6400,6400,6400,6400,26
|