676 lines
31 KiB
CSV
676 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,201300,77340230,6390,6390,6390,6390,298
|
|
20241014,201200,77340230,6390,6390,6390,6390,0
|
|
20241014,201100,77340230,6390,6390,6390,6390,0
|
|
20241014,201000,77340230,6390,6390,6390,6390,0
|
|
20241014,200900,77340230,6390,6390,6390,6390,0
|
|
20241014,200800,77340230,6390,6390,6390,6390,0
|
|
20241014,200700,77340230,6390,6390,6390,6390,0
|
|
20241014,200600,77340230,6390,6390,6390,6390,0
|
|
20241014,200500,77340230,6390,6390,6390,6390,0
|
|
20241014,200400,77340230,6390,6390,6390,6390,0
|
|
20241014,200300,77340230,6390,6390,6390,6390,0
|
|
20241014,200200,77340230,6390,6390,6390,6390,0
|
|
20241014,200100,77340230,6390,6390,6390,6390,0
|
|
20241014,200000,77340230,6390,6390,6390,6390,0
|
|
20241014,195900,77340230,6390,6390,6390,6390,0
|
|
20241014,195800,77340230,6390,6390,6390,6390,0
|
|
20241014,195700,77340230,6390,6390,6390,6390,0
|
|
20241014,195600,77340230,6390,6390,6390,6390,0
|
|
20241014,195500,77340230,6390,6390,6390,6390,0
|
|
20241014,195400,77340230,6390,6390,6390,6390,0
|
|
20241014,195300,77340230,6390,6390,6390,6390,0
|
|
20241014,195200,77340230,6390,6390,6390,6390,0
|
|
20241014,195100,77340230,6390,6390,6390,6390,0
|
|
20241014,195000,77340230,6390,6390,6390,6390,0
|
|
20241014,194900,77340230,6390,6390,6390,6390,0
|
|
20241014,194800,77340230,6390,6390,6390,6390,0
|
|
20241014,194700,77340230,6390,6390,6390,6390,0
|
|
20241014,194600,77340230,6390,6390,6390,6390,0
|
|
20241014,194500,77340230,6390,6390,6390,6390,0
|
|
20241014,194400,77340230,6390,6390,6390,6390,0
|
|
20241014,194300,77340230,6390,6390,6390,6390,298
|
|
20241014,194200,77340230,6390,6390,6390,6390,0
|
|
20241014,194100,77340230,6390,6390,6390,6390,0
|
|
20241014,194000,77340230,6390,6390,6390,6390,0
|
|
20241014,193900,77340230,6390,6390,6390,6390,0
|
|
20241014,193800,77340230,6390,6390,6390,6390,0
|
|
20241014,193700,77340230,6390,6390,6390,6390,0
|
|
20241014,193600,77340230,6390,6390,6390,6390,0
|
|
20241014,193500,77340230,6390,6390,6390,6390,0
|
|
20241014,193400,77340230,6390,6390,6390,6390,0
|
|
20241014,193300,77340230,6390,6390,6390,6390,0
|
|
20241014,193200,77340230,6390,6390,6390,6390,0
|
|
20241014,193100,77340230,6390,6390,6390,6390,0
|
|
20241014,193000,77340230,6390,6390,6390,6390,0
|
|
20241014,192900,77340230,6390,6390,6390,6390,0
|
|
20241014,192800,77340230,6390,6390,6390,6390,0
|
|
20241014,192700,77340230,6390,6390,6390,6390,0
|
|
20241014,192600,77340230,6390,6390,6390,6390,0
|
|
20241014,192500,77340230,6390,6390,6390,6390,0
|
|
20241014,192400,77340230,6390,6390,6390,6390,0
|
|
20241014,192300,77340230,6390,6390,6390,6390,0
|
|
20241014,192200,77340230,6390,6390,6390,6390,0
|
|
20241014,192100,77340230,6390,6390,6390,6390,0
|
|
20241014,192000,77340230,6390,6390,6390,6390,0
|
|
20241014,191900,77340230,6390,6390,6390,6390,0
|
|
20241014,191800,77340230,6390,6390,6390,6390,0
|
|
20241014,191700,77340230,6390,6390,6390,6390,0
|
|
20241014,191600,77340230,6390,6390,6390,6390,0
|
|
20241014,191500,77340230,6390,6390,6390,6390,0
|
|
20241014,191400,77340230,6390,6390,6390,6390,0
|
|
20241014,191300,77340230,6390,6390,6390,6390,298
|
|
20241014,191200,77340230,6390,6390,6390,6390,0
|
|
20241014,191100,77340230,6390,6390,6390,6390,0
|
|
20241014,191000,77340230,6390,6390,6390,6390,0
|
|
20241014,190900,77340230,6390,6390,6390,6390,0
|
|
20241014,190800,77340230,6390,6390,6390,6390,0
|
|
20241014,190700,77340230,6390,6390,6390,6390,0
|
|
20241014,190600,77340230,6390,6390,6390,6390,0
|
|
20241014,190500,77340230,6390,6390,6390,6390,0
|
|
20241014,190400,77340230,6390,6390,6390,6390,0
|
|
20241014,190300,77340230,6390,6390,6390,6390,0
|
|
20241014,190200,77340230,6390,6390,6390,6390,0
|
|
20241014,190100,77340230,6390,6390,6390,6390,0
|
|
20241014,190000,77340230,6390,6390,6390,6390,0
|
|
20241014,185900,77340230,6390,6390,6390,6390,0
|
|
20241014,185800,77340230,6390,6390,6390,6390,0
|
|
20241014,185700,77340230,6390,6390,6390,6390,0
|
|
20241014,185600,77340230,6390,6390,6390,6390,0
|
|
20241014,185500,77340230,6390,6390,6390,6390,0
|
|
20241014,185400,77340230,6390,6390,6390,6390,0
|
|
20241014,185300,77340230,6390,6390,6390,6390,0
|
|
20241014,185200,77340230,6390,6390,6390,6390,0
|
|
20241014,185100,77340230,6390,6390,6390,6390,0
|
|
20241014,185000,77340230,6390,6390,6390,6390,0
|
|
20241014,184900,77340230,6390,6390,6390,6390,0
|
|
20241014,184800,77340230,6390,6390,6390,6390,0
|
|
20241014,184700,77340230,6390,6390,6390,6390,0
|
|
20241014,184600,77340230,6390,6390,6390,6390,0
|
|
20241014,184500,77340230,6390,6390,6390,6390,0
|
|
20241014,184400,77340230,6390,6390,6390,6390,0
|
|
20241014,184300,77340230,6390,6390,6390,6390,298
|
|
20241014,184200,77340230,6390,6390,6390,6390,0
|
|
20241014,184100,77340230,6390,6390,6390,6390,0
|
|
20241014,184000,77340230,6390,6390,6390,6390,0
|
|
20241014,183900,77340230,6390,6390,6390,6390,0
|
|
20241014,183800,77340230,6390,6390,6390,6390,0
|
|
20241014,183700,77340230,6390,6390,6390,6390,0
|
|
20241014,183600,77340230,6390,6390,6390,6390,0
|
|
20241014,183500,77340230,6390,6390,6390,6390,0
|
|
20241014,183400,77340230,6390,6390,6390,6390,0
|
|
20241014,183300,77340230,6390,6390,6390,6390,0
|
|
20241014,183200,77340230,6390,6390,6390,6390,0
|
|
20241014,183100,77340230,6390,6390,6390,6390,0
|
|
20241014,183000,77340230,6390,6390,6390,6390,0
|
|
20241014,182900,77340230,6390,6390,6390,6390,0
|
|
20241014,182800,77340230,6390,6390,6390,6390,0
|
|
20241014,182700,77340230,6390,6390,6390,6390,0
|
|
20241014,182600,77340230,6390,6390,6390,6390,0
|
|
20241014,182500,77340230,6390,6390,6390,6390,0
|
|
20241014,182400,77340230,6390,6390,6390,6390,0
|
|
20241014,182300,77340230,6390,6390,6390,6390,0
|
|
20241014,182200,77340230,6390,6390,6390,6390,0
|
|
20241014,182100,77340230,6390,6390,6390,6390,0
|
|
20241014,182000,77340230,6390,6390,6390,6390,0
|
|
20241014,181900,77340230,6390,6390,6390,6390,0
|
|
20241014,181800,77340230,6390,6390,6390,6390,0
|
|
20241014,181700,77340230,6390,6390,6390,6390,0
|
|
20241014,181600,77340230,6390,6390,6390,6390,0
|
|
20241014,181500,77340230,6390,6390,6390,6390,0
|
|
20241014,181400,77340230,6390,6390,6390,6390,0
|
|
20241014,181300,77340230,6390,6390,6390,6390,298
|
|
20241014,181200,77340230,6390,6390,6390,6390,0
|
|
20241014,181100,77340230,6390,6390,6390,6390,0
|
|
20241014,181000,77340230,6390,6390,6390,6390,0
|
|
20241014,180900,77340230,6390,6390,6390,6390,0
|
|
20241014,180800,77340230,6390,6390,6390,6390,0
|
|
20241014,180700,77340230,6390,6390,6390,6390,0
|
|
20241014,180600,77340230,6390,6390,6390,6390,0
|
|
20241014,180500,77340230,6390,6390,6390,6390,0
|
|
20241014,180400,77340230,6390,6390,6390,6390,0
|
|
20241014,180300,77340230,6390,6390,6390,6390,0
|
|
20241014,180200,77340230,6390,6390,6390,6390,0
|
|
20241014,180100,77340230,6390,6390,6390,6390,0
|
|
20241014,180000,77340230,6390,6390,6390,6390,0
|
|
20241014,175900,77340230,6390,6390,6390,6390,0
|
|
20241014,175800,77340230,6390,6390,6390,6390,0
|
|
20241014,175700,77340230,6390,6390,6390,6390,0
|
|
20241014,175600,77340230,6390,6390,6390,6390,0
|
|
20241014,175500,77340230,6390,6390,6390,6390,0
|
|
20241014,175400,77340230,6390,6390,6390,6390,0
|
|
20241014,175300,77340230,6390,6390,6390,6390,0
|
|
20241014,175200,77340230,6390,6390,6390,6390,0
|
|
20241014,175100,77340230,6390,6390,6390,6390,0
|
|
20241014,175000,77340230,6390,6390,6390,6390,0
|
|
20241014,174900,77340230,6390,6390,6390,6390,0
|
|
20241014,174800,77340230,6390,6390,6390,6390,0
|
|
20241014,174700,77340230,6390,6390,6390,6390,0
|
|
20241014,174600,77340230,6390,6390,6390,6390,0
|
|
20241014,174500,77340230,6390,6390,6390,6390,0
|
|
20241014,174400,77340230,6390,6390,6390,6390,0
|
|
20241014,174300,77340230,6390,6390,6390,6390,298
|
|
20241014,174200,77340230,6390,6390,6390,6390,0
|
|
20241014,174100,77340230,6390,6390,6390,6390,0
|
|
20241014,174000,77340230,6390,6390,6390,6390,0
|
|
20241014,173900,77340230,6390,6390,6390,6390,0
|
|
20241014,173800,77340230,6390,6390,6390,6390,0
|
|
20241014,173700,77340230,6390,6390,6390,6390,0
|
|
20241014,173600,77340230,6390,6390,6390,6390,0
|
|
20241014,173500,77340230,6390,6390,6390,6390,0
|
|
20241014,173400,77340230,6390,6390,6390,6390,0
|
|
20241014,173300,77340230,6390,6390,6390,6390,0
|
|
20241014,173200,77340230,6390,6390,6390,6390,0
|
|
20241014,173100,77340230,6390,6390,6390,6390,0
|
|
20241014,173000,77340230,6390,6390,6390,6390,0
|
|
20241014,172900,77340230,6390,6390,6390,6390,0
|
|
20241014,172800,77340230,6390,6390,6390,6390,0
|
|
20241014,172700,77340230,6390,6390,6390,6390,0
|
|
20241014,172600,77340230,6390,6390,6390,6390,0
|
|
20241014,172500,77340230,6390,6390,6390,6390,0
|
|
20241014,172400,77340230,6390,6390,6390,6390,0
|
|
20241014,172300,77340230,6390,6390,6390,6390,0
|
|
20241014,172200,77340230,6390,6390,6390,6390,0
|
|
20241014,172100,77340230,6390,6390,6390,6390,0
|
|
20241014,172000,77340230,6390,6390,6390,6390,0
|
|
20241014,171900,77340230,6390,6390,6390,6390,0
|
|
20241014,171800,77340230,6390,6390,6390,6390,0
|
|
20241014,171700,77340230,6390,6390,6390,6390,0
|
|
20241014,171600,77340230,6390,6390,6390,6390,0
|
|
20241014,171500,77340230,6390,6390,6390,6390,0
|
|
20241014,171400,77340230,6390,6390,6390,6390,0
|
|
20241014,171300,77340230,6390,6390,6390,6390,298
|
|
20241014,171200,77340230,6390,6390,6390,6390,0
|
|
20241014,171100,77340230,6390,6390,6390,6390,0
|
|
20241014,171000,77340230,6390,6390,6390,6390,0
|
|
20241014,170900,77340230,6390,6390,6390,6390,0
|
|
20241014,170800,77340230,6390,6390,6390,6390,0
|
|
20241014,170700,77340230,6390,6390,6390,6390,0
|
|
20241014,170600,77340230,6390,6390,6390,6390,0
|
|
20241014,170500,77340230,6390,6390,6390,6390,0
|
|
20241014,170400,77340230,6390,6390,6390,6390,0
|
|
20241014,170300,77340230,6390,6390,6390,6390,0
|
|
20241014,170200,77340230,6390,6390,6390,6390,0
|
|
20241014,170100,77340230,6390,6390,6390,6390,0
|
|
20241014,170000,77340230,6390,6390,6390,6390,0
|
|
20241014,165900,77340230,6390,6390,6390,6390,0
|
|
20241014,165800,77340230,6390,6390,6390,6390,0
|
|
20241014,165700,77340230,6390,6390,6390,6390,0
|
|
20241014,165600,77340230,6390,6390,6390,6390,0
|
|
20241014,165500,77340230,6390,6390,6390,6390,0
|
|
20241014,165400,77340230,6390,6390,6390,6390,0
|
|
20241014,165300,77340230,6390,6390,6390,6390,0
|
|
20241014,165200,77340230,6390,6390,6390,6390,0
|
|
20241014,165100,77340230,6390,6390,6390,6390,0
|
|
20241014,165000,77340230,6390,6390,6390,6390,0
|
|
20241014,164900,77340230,6390,6390,6390,6390,0
|
|
20241014,164800,77340230,6390,6390,6390,6390,0
|
|
20241014,164700,77340230,6390,6390,6390,6390,0
|
|
20241014,164600,77340230,6390,6390,6390,6390,0
|
|
20241014,164500,77340230,6390,6390,6390,6390,0
|
|
20241014,164400,77340230,6390,6390,6390,6390,0
|
|
20241014,164300,77340230,6390,6390,6390,6390,298
|
|
20241014,164200,77340230,6390,6390,6390,6390,0
|
|
20241014,164100,77340230,6390,6390,6390,6390,0
|
|
20241014,164000,77340230,6390,6390,6390,6390,0
|
|
20241014,163900,77340230,6390,6390,6390,6390,0
|
|
20241014,163800,77340230,6390,6390,6390,6390,0
|
|
20241014,163700,77340230,6390,6390,6390,6390,0
|
|
20241014,163600,77340230,6390,6390,6390,6390,0
|
|
20241014,163500,77340230,6390,6390,6390,6390,0
|
|
20241014,163400,77340230,6390,6390,6390,6390,0
|
|
20241014,163300,77340230,6390,6390,6390,6390,0
|
|
20241014,163200,77340230,6390,6390,6390,6390,0
|
|
20241014,163100,77340230,6390,6390,6390,6390,0
|
|
20241014,163000,77340230,6390,6390,6390,6390,0
|
|
20241014,162900,77340230,6390,6390,6390,6390,0
|
|
20241014,162800,77340230,6390,6390,6390,6390,0
|
|
20241014,162700,77340230,6390,6390,6390,6390,0
|
|
20241014,162600,77340230,6390,6390,6390,6390,0
|
|
20241014,162500,77340230,6390,6390,6390,6390,0
|
|
20241014,162400,77340230,6390,6390,6390,6390,0
|
|
20241014,162300,77340230,6390,6390,6390,6390,0
|
|
20241014,162200,77340230,6390,6390,6390,6390,0
|
|
20241014,162100,77340230,6390,6390,6390,6390,0
|
|
20241014,162000,77340230,6390,6390,6390,6390,0
|
|
20241014,161900,77340230,6390,6390,6390,6390,0
|
|
20241014,161800,77340230,6390,6390,6390,6390,0
|
|
20241014,161700,77340230,6390,6390,6390,6390,0
|
|
20241014,161600,77340230,6390,6390,6390,6390,0
|
|
20241014,161500,77340230,6390,6390,6390,6390,0
|
|
20241014,161400,77340230,6390,6390,6390,6390,0
|
|
20241014,161300,77340230,6390,6390,6390,6390,298
|
|
20241014,161200,77340230,6390,6390,6390,6390,0
|
|
20241014,161100,77340230,6390,6390,6390,6390,0
|
|
20241014,161000,77340230,6390,6390,6390,6390,0
|
|
20241014,160900,77340230,6390,6390,6390,6390,0
|
|
20241014,160800,77340230,6390,6390,6390,6390,0
|
|
20241014,160700,77340230,6390,6390,6390,6390,0
|
|
20241014,160600,77340230,6390,6390,6390,6390,0
|
|
20241014,160500,77340230,6390,6390,6390,6390,0
|
|
20241014,160400,77340230,6390,6390,6390,6390,0
|
|
20241014,160300,77340230,6390,6390,6390,6390,0
|
|
20241014,160200,77340230,6390,6390,6390,6390,0
|
|
20241014,160100,77340230,6390,6390,6390,6390,0
|
|
20241014,160000,77340230,6390,6390,6390,6390,0
|
|
20241014,155900,77340230,6390,6390,6390,6390,0
|
|
20241014,155800,77340230,6390,6390,6390,6390,0
|
|
20241014,155700,77340230,6390,6390,6390,6390,0
|
|
20241014,155600,77340230,6390,6390,6390,6390,0
|
|
20241014,155500,77340230,6390,6390,6390,6390,0
|
|
20241014,155400,77340230,6390,6390,6390,6390,0
|
|
20241014,155300,77340230,6390,6390,6390,6390,0
|
|
20241014,155200,77340230,6390,6390,6390,6390,0
|
|
20241014,155100,77340230,6390,6390,6390,6390,0
|
|
20241014,155000,77340230,6390,6390,6390,6390,0
|
|
20241014,154900,77340230,6390,6390,6390,6390,0
|
|
20241014,154800,77340230,6390,6390,6390,6390,0
|
|
20241014,154700,77340230,6390,6390,6390,6390,0
|
|
20241014,154600,77340230,6390,6390,6390,6390,0
|
|
20241014,154500,77340230,6390,6390,6390,6390,0
|
|
20241014,154400,77340230,6390,6390,6390,6390,0
|
|
20241014,154300,77340230,6390,6390,6390,6390,298
|
|
20241014,154200,77340230,6390,6390,6390,6390,0
|
|
20241014,154100,77340230,6390,6390,6390,6390,0
|
|
20241014,154000,77340230,6390,6390,6390,6390,0
|
|
20241014,153900,77340230,6390,6390,6390,6390,0
|
|
20241014,153800,77340230,6390,6390,6390,6390,0
|
|
20241014,153700,77340230,6390,6390,6390,6390,0
|
|
20241014,153600,77340230,6390,6390,6390,6390,0
|
|
20241014,153500,77340230,6390,6390,6390,6390,0
|
|
20241014,153400,77340230,6390,6390,6390,6390,0
|
|
20241014,153300,77340230,6390,6390,6390,6390,0
|
|
20241014,153200,77340230,6390,6390,6390,6390,0
|
|
20241014,153100,77340230,6390,6390,6390,6390,0
|
|
20241014,153000,77340230,6390,6390,6390,6390,298
|
|
20241014,152900,75436010,6440,6440,6440,6440,0
|
|
20241014,152800,75436010,6440,6440,6440,6440,0
|
|
20241014,152700,75436010,6440,6440,6440,6440,0
|
|
20241014,152600,75436010,6440,6440,6440,6440,0
|
|
20241014,152500,75436010,6440,6440,6440,6440,0
|
|
20241014,152400,75436010,6440,6440,6440,6440,0
|
|
20241014,152300,75436010,6440,6440,6440,6440,0
|
|
20241014,152200,75436010,6440,6440,6440,6440,0
|
|
20241014,152100,75436010,6440,6440,6440,6440,0
|
|
20241014,152000,75436010,6440,6440,6440,6440,0
|
|
20241014,151900,75436010,6440,6440,6440,6440,1
|
|
20241014,151800,75429570,6400,6400,6400,6400,10
|
|
20241014,151700,75365570,6430,6430,6430,6430,0
|
|
20241014,151600,75365570,6430,6430,6430,6430,1
|
|
20241014,151500,75359140,6440,6440,6440,6440,105
|
|
20241014,151400,74682940,6430,6430,6430,6430,0
|
|
20241014,151300,74682940,6430,6430,6430,6430,1
|
|
20241014,151200,74676510,6420,6420,6420,6420,10
|
|
20241014,151100,74612310,6470,6470,6470,6470,0
|
|
20241014,151000,74612310,6470,6450,6470,6380,3015
|
|
20241014,150900,55354280,6470,6470,6470,6470,2
|
|
20241014,150800,55341340,6470,6470,6470,6470,0
|
|
20241014,150700,55341340,6470,6470,6470,6470,24
|
|
20241014,150600,55186060,6470,6470,6470,6470,0
|
|
20241014,150500,55186060,6470,6470,6470,6470,0
|
|
20241014,150400,55186060,6470,6470,6470,6470,1
|
|
20241014,150300,55179590,6470,6470,6470,6470,0
|
|
20241014,150200,55179590,6470,6470,6470,6470,0
|
|
20241014,150100,55179590,6470,6470,6470,6470,0
|
|
20241014,150000,55179590,6470,6470,6470,6470,100
|
|
20241014,145900,54532590,6470,6470,6470,6470,0
|
|
20241014,145800,54532590,6470,6470,6470,6470,11
|
|
20241014,145700,54461420,6470,6470,6470,6470,0
|
|
20241014,145600,54461420,6470,6460,6470,6460,11
|
|
20241014,145500,54390260,6430,6430,6430,6430,100
|
|
20241014,145400,53747260,6430,6430,6430,6430,0
|
|
20241014,145300,53747260,6430,6430,6430,6430,0
|
|
20241014,145200,53747260,6430,6430,6430,6430,0
|
|
20241014,145100,53747260,6430,6430,6430,6430,0
|
|
20241014,145000,53747260,6430,6430,6430,6430,0
|
|
20241014,144900,53747260,6430,6430,6430,6430,0
|
|
20241014,144800,53747260,6430,6430,6430,6430,0
|
|
20241014,144700,53747260,6430,6430,6430,6430,0
|
|
20241014,144600,53747260,6430,6430,6430,6430,10
|
|
20241014,144500,53682960,6400,6400,6400,6400,0
|
|
20241014,144400,53682960,6400,6400,6400,6400,0
|
|
20241014,144300,53682960,6400,6400,6400,6400,0
|
|
20241014,144200,53682960,6400,6400,6400,6400,0
|
|
20241014,144100,53682960,6400,6400,6400,6400,0
|
|
20241014,144000,53682960,6400,6400,6400,6400,0
|
|
20241014,143900,53682960,6400,6400,6400,6400,0
|
|
20241014,143800,53682960,6400,6400,6400,6400,0
|
|
20241014,143700,53682960,6400,6470,6470,6400,1333
|
|
20241014,143600,45134780,6470,6470,6470,6470,0
|
|
20241014,143500,45134780,6470,6470,6470,6470,0
|
|
20241014,143400,45134780,6470,6470,6470,6470,0
|
|
20241014,143300,45134780,6470,6470,6470,6470,0
|
|
20241014,143200,45134780,6470,6470,6470,6470,0
|
|
20241014,143100,45134780,6470,6470,6470,6470,1
|
|
20241014,143000,45128310,6480,6480,6480,6480,203
|
|
20241014,142900,43812870,6490,6490,6490,6490,0
|
|
20241014,142800,43812870,6490,6490,6490,6490,0
|
|
20241014,142700,43812870,6490,6490,6490,6490,0
|
|
20241014,142600,43812870,6490,6490,6490,6490,0
|
|
20241014,142500,43812870,6490,6490,6490,6490,0
|
|
20241014,142400,43812870,6490,6490,6490,6490,0
|
|
20241014,142300,43812870,6490,6490,6490,6490,0
|
|
20241014,142200,43812870,6490,6490,6490,6490,0
|
|
20241014,142100,43812870,6490,6490,6490,6490,0
|
|
20241014,142000,43812870,6490,6490,6490,6490,0
|
|
20241014,141900,43812870,6490,6490,6490,6490,0
|
|
20241014,141800,43812870,6490,6490,6490,6490,15
|
|
20241014,141700,43715520,6490,6490,6490,6490,0
|
|
20241014,141600,43715520,6490,6490,6490,6490,0
|
|
20241014,141500,43715520,6490,6490,6490,6490,0
|
|
20241014,141400,43715520,6490,6490,6490,6490,0
|
|
20241014,141300,43715520,6490,6490,6490,6490,0
|
|
20241014,141200,43715520,6490,6490,6490,6490,0
|
|
20241014,141100,43715520,6490,6490,6490,6490,0
|
|
20241014,141000,43715520,6490,6490,6490,6490,17
|
|
20241014,140900,43605190,6490,6490,6490,6490,0
|
|
20241014,140800,43605190,6490,6490,6490,6490,0
|
|
20241014,140700,43605190,6490,6490,6490,6490,0
|
|
20241014,140600,43605190,6490,6490,6490,6490,951
|
|
20241014,140500,37433200,6500,6490,6500,6490,71
|
|
20241014,140400,36972190,6490,6490,6490,6490,0
|
|
20241014,140300,36972190,6490,6490,6490,6490,1
|
|
20241014,140200,36965700,6490,6490,6490,6490,0
|
|
20241014,140100,36965700,6490,6490,6490,6490,1
|
|
20241014,140000,36959210,6480,6480,6480,6480,0
|
|
20241014,135900,36959210,6480,6480,6480,6480,0
|
|
20241014,135800,36959210,6480,6480,6480,6480,1
|
|
20241014,135700,36952730,6470,6470,6470,6470,0
|
|
20241014,135600,36952730,6470,6470,6470,6470,0
|
|
20241014,135500,36952730,6470,6470,6470,6470,0
|
|
20241014,135400,36952730,6470,6470,6470,6470,0
|
|
20241014,135300,36952730,6470,6470,6470,6470,0
|
|
20241014,135200,36952730,6470,6470,6470,6470,0
|
|
20241014,135100,36952730,6470,6470,6470,6470,0
|
|
20241014,135000,36952730,6470,6470,6470,6470,0
|
|
20241014,134900,36952730,6470,6470,6470,6470,0
|
|
20241014,134800,36952730,6470,6470,6470,6470,0
|
|
20241014,134700,36952730,6470,6470,6470,6470,0
|
|
20241014,134600,36952730,6470,6470,6470,6470,0
|
|
20241014,134500,36952730,6470,6470,6470,6470,0
|
|
20241014,134400,36952730,6470,6470,6470,6470,0
|
|
20241014,134300,36952730,6470,6470,6470,6470,0
|
|
20241014,134200,36952730,6470,6470,6470,6470,0
|
|
20241014,134100,36952730,6470,6470,6470,6470,0
|
|
20241014,134000,36952730,6470,6470,6470,6470,0
|
|
20241014,133900,36952730,6470,6470,6470,6470,0
|
|
20241014,133800,36952730,6470,6470,6470,6470,0
|
|
20241014,133700,36952730,6470,6470,6470,6470,0
|
|
20241014,133600,36952730,6470,6470,6470,6470,0
|
|
20241014,133500,36952730,6470,6470,6470,6470,0
|
|
20241014,133400,36952730,6470,6470,6470,6470,0
|
|
20241014,133300,36952730,6470,6470,6470,6470,0
|
|
20241014,133200,36952730,6470,6470,6470,6470,0
|
|
20241014,133100,36952730,6470,6470,6470,6470,0
|
|
20241014,133000,36952730,6470,6470,6470,6470,2
|
|
20241014,132900,36939790,6480,6480,6480,6480,2
|
|
20241014,132800,36926830,6490,6490,6490,6490,0
|
|
20241014,132700,36926830,6490,6490,6490,6490,0
|
|
20241014,132600,36926830,6490,6490,6490,6490,0
|
|
20241014,132500,36926830,6490,6490,6490,6490,0
|
|
20241014,132400,36926830,6490,6490,6490,6490,0
|
|
20241014,132300,36926830,6490,6490,6490,6490,0
|
|
20241014,132200,36926830,6490,6490,6490,6490,0
|
|
20241014,132100,36926830,6490,6490,6490,6490,0
|
|
20241014,132000,36926830,6490,6490,6490,6490,0
|
|
20241014,131900,36926830,6490,6490,6490,6490,0
|
|
20241014,131800,36926830,6490,6490,6490,6490,0
|
|
20241014,131700,36926830,6490,6490,6490,6490,0
|
|
20241014,131600,36926830,6490,6490,6490,6490,0
|
|
20241014,131500,36926830,6490,6490,6490,6490,0
|
|
20241014,131400,36926830,6490,6490,6490,6490,0
|
|
20241014,131300,36926830,6490,6490,6490,6490,0
|
|
20241014,131200,36926830,6490,6490,6490,6490,0
|
|
20241014,131100,36926830,6490,6490,6490,6490,0
|
|
20241014,131000,36926830,6490,6490,6490,6490,0
|
|
20241014,130900,36926830,6490,6490,6490,6490,0
|
|
20241014,130800,36926830,6490,6490,6490,6490,0
|
|
20241014,130700,36926830,6490,6490,6490,6490,0
|
|
20241014,130600,36926830,6490,6490,6490,6490,37
|
|
20241014,130500,36686700,6490,6490,6490,6490,0
|
|
20241014,130400,36686700,6490,6490,6490,6490,0
|
|
20241014,130300,36686700,6490,6490,6490,6490,0
|
|
20241014,130200,36686700,6490,6490,6490,6490,0
|
|
20241014,130100,36686700,6490,6490,6490,6490,0
|
|
20241014,130000,36686700,6490,6490,6490,6490,0
|
|
20241014,125900,36686700,6490,6490,6490,6490,0
|
|
20241014,125800,36686700,6490,6490,6490,6490,0
|
|
20241014,125700,36686700,6490,6490,6490,6490,0
|
|
20241014,125600,36686700,6490,6490,6490,6490,2
|
|
20241014,125500,36673720,6490,6490,6490,6490,51
|
|
20241014,125400,36342730,6480,6480,6480,6480,0
|
|
20241014,125300,36342730,6480,6480,6480,6480,0
|
|
20241014,125200,36342730,6480,6480,6480,6480,0
|
|
20241014,125100,36342730,6480,6480,6480,6480,0
|
|
20241014,125000,36342730,6480,6480,6480,6480,0
|
|
20241014,124900,36342730,6480,6480,6480,6480,0
|
|
20241014,124800,36342730,6480,6480,6480,6480,0
|
|
20241014,124700,36342730,6480,6480,6480,6480,0
|
|
20241014,124600,36342730,6480,6480,6480,6480,0
|
|
20241014,124500,36342730,6480,6480,6480,6480,0
|
|
20241014,124400,36342730,6480,6480,6480,6480,2
|
|
20241014,124300,36329770,6480,6480,6480,6480,0
|
|
20241014,124200,36329770,6480,6480,6480,6480,0
|
|
20241014,124100,36329770,6480,6480,6480,6480,0
|
|
20241014,124000,36329770,6480,6480,6480,6480,0
|
|
20241014,123900,36329770,6480,6480,6480,6480,0
|
|
20241014,123800,36329770,6480,6480,6480,6480,15
|
|
20241014,123700,36232570,6450,6450,6450,6450,0
|
|
20241014,123600,36232570,6450,6450,6450,6450,0
|
|
20241014,123500,36232570,6450,6450,6450,6450,0
|
|
20241014,123400,36232570,6450,6450,6450,6450,0
|
|
20241014,123300,36232570,6450,6450,6450,6450,0
|
|
20241014,123200,36232570,6450,6450,6450,6450,0
|
|
20241014,123100,36232570,6450,6450,6450,6450,0
|
|
20241014,123000,36232570,6450,6450,6450,6450,0
|
|
20241014,122900,36232570,6450,6450,6450,6450,0
|
|
20241014,122800,36232570,6450,6450,6450,6450,0
|
|
20241014,122700,36232570,6450,6450,6450,6450,0
|
|
20241014,122600,36232570,6450,6450,6450,6450,1
|
|
20241014,122500,36226120,6500,6500,6500,6500,0
|
|
20241014,122400,36226120,6500,6500,6500,6500,0
|
|
20241014,122300,36226120,6500,6500,6500,6500,0
|
|
20241014,122200,36226120,6500,6500,6500,6500,0
|
|
20241014,122100,36226120,6500,6500,6500,6500,1
|
|
20241014,122000,36219620,6500,6500,6500,6500,0
|
|
20241014,121900,36219620,6500,6470,6500,6470,6
|
|
20241014,121800,36180760,6470,6470,6470,6470,0
|
|
20241014,121700,36180760,6470,6470,6470,6470,2
|
|
20241014,121600,36167820,6470,6470,6470,6470,0
|
|
20241014,121500,36167820,6470,6470,6470,6470,0
|
|
20241014,121400,36167820,6470,6470,6470,6470,0
|
|
20241014,121300,36167820,6470,6470,6470,6470,0
|
|
20241014,121200,36167820,6470,6470,6470,6470,0
|
|
20241014,121100,36167820,6470,6470,6470,6470,1
|
|
20241014,121000,36161350,6470,6470,6470,6470,0
|
|
20241014,120900,36161350,6470,6470,6470,6470,0
|
|
20241014,120800,36161350,6470,6470,6470,6470,0
|
|
20241014,120700,36161350,6470,6470,6470,6470,0
|
|
20241014,120600,36161350,6470,6470,6470,6470,0
|
|
20241014,120500,36161350,6470,6470,6470,6470,0
|
|
20241014,120400,36161350,6470,6470,6470,6470,0
|
|
20241014,120300,36161350,6470,6470,6470,6470,0
|
|
20241014,120200,36161350,6470,6470,6470,6470,0
|
|
20241014,120100,36161350,6470,6470,6470,6470,0
|
|
20241014,120000,36161350,6470,6470,6470,6470,0
|
|
20241014,115900,36161350,6470,6470,6470,6470,0
|
|
20241014,115800,36161350,6470,6470,6470,6470,0
|
|
20241014,115700,36161350,6470,6470,6470,6470,0
|
|
20241014,115600,36161350,6470,6470,6470,6470,0
|
|
20241014,115500,36161350,6470,6470,6470,6470,0
|
|
20241014,115400,36161350,6470,6470,6470,6470,0
|
|
20241014,115300,36161350,6470,6470,6470,6470,0
|
|
20241014,115200,36161350,6470,6470,6470,6470,0
|
|
20241014,115100,36161350,6470,6470,6470,6470,0
|
|
20241014,115000,36161350,6470,6470,6470,6470,0
|
|
20241014,114900,36161350,6470,6470,6470,6470,0
|
|
20241014,114800,36161350,6470,6470,6470,6470,0
|
|
20241014,114700,36161350,6470,6470,6470,6470,0
|
|
20241014,114600,36161350,6470,6470,6470,6470,0
|
|
20241014,114500,36161350,6470,6470,6470,6470,0
|
|
20241014,114400,36161350,6470,6470,6470,6470,0
|
|
20241014,114300,36161350,6470,6470,6470,6470,0
|
|
20241014,114200,36161350,6470,6470,6470,6470,0
|
|
20241014,114100,36161350,6470,6470,6470,6470,0
|
|
20241014,114000,36161350,6470,6470,6470,6470,0
|
|
20241014,113900,36161350,6470,6470,6470,6470,0
|
|
20241014,113800,36161350,6470,6470,6470,6470,0
|
|
20241014,113700,36161350,6470,6470,6470,6470,0
|
|
20241014,113600,36161350,6470,6470,6470,6470,0
|
|
20241014,113500,36161350,6470,6470,6470,6470,0
|
|
20241014,113400,36161350,6470,6470,6470,6470,0
|
|
20241014,113300,36161350,6470,6470,6470,6470,0
|
|
20241014,113200,36161350,6470,6470,6470,6470,0
|
|
20241014,113100,36161350,6470,6470,6470,6470,0
|
|
20241014,113000,36161350,6470,6470,6470,6470,0
|
|
20241014,112900,36161350,6470,6470,6470,6470,0
|
|
20241014,112800,36161350,6470,6470,6470,6470,0
|
|
20241014,112700,36161350,6470,6470,6470,6470,0
|
|
20241014,112600,36161350,6470,6470,6470,6470,0
|
|
20241014,112500,36161350,6470,6470,6470,6470,156
|
|
20241014,112400,35152030,6430,6430,6430,6430,0
|
|
20241014,112300,35152030,6430,6430,6430,6430,0
|
|
20241014,112200,35152030,6430,6430,6430,6430,0
|
|
20241014,112100,35152030,6430,6430,6430,6430,0
|
|
20241014,112000,35152030,6430,6430,6430,6430,0
|
|
20241014,111900,35152030,6430,6430,6430,6430,22
|
|
20241014,111800,35010570,6440,6440,6440,6440,1
|
|
20241014,111700,35004130,6470,6470,6470,6470,0
|
|
20241014,111600,35004130,6470,6470,6470,6470,0
|
|
20241014,111500,35004130,6470,6470,6470,6470,0
|
|
20241014,111400,35004130,6470,6470,6470,6470,0
|
|
20241014,111300,35004130,6470,6470,6470,6470,20
|
|
20241014,111200,34874730,6470,6470,6470,6470,0
|
|
20241014,111100,34874730,6470,6470,6470,6470,0
|
|
20241014,111000,34874730,6470,6470,6470,6470,0
|
|
20241014,110900,34874730,6470,6470,6470,6470,0
|
|
20241014,110800,34874730,6470,6470,6470,6470,0
|
|
20241014,110700,34874730,6470,6470,6470,6470,0
|
|
20241014,110600,34874730,6470,6470,6470,6470,1
|
|
20241014,110500,34868260,6470,6470,6470,6470,0
|
|
20241014,110400,34868260,6470,6470,6470,6470,4
|
|
20241014,110300,34842380,6470,6470,6470,6470,0
|
|
20241014,110200,34842380,6470,6470,6470,6470,0
|
|
20241014,110100,34842380,6470,6470,6470,6470,0
|
|
20241014,110000,34842380,6470,6470,6470,6470,0
|
|
20241014,105900,34842380,6470,6470,6470,6470,0
|
|
20241014,105800,34842380,6470,6470,6470,6470,0
|
|
20241014,105700,34842380,6470,6470,6470,6470,0
|
|
20241014,105600,34842380,6470,6470,6470,6470,0
|
|
20241014,105500,34842380,6470,6470,6470,6470,24
|
|
20241014,105400,34687100,6480,6480,6480,6480,0
|
|
20241014,105300,34687100,6480,6480,6480,6480,0
|
|
20241014,105200,34687100,6480,6480,6480,6480,0
|
|
20241014,105100,34687100,6480,6480,6480,6480,0
|
|
20241014,105000,34687100,6480,6480,6480,6480,0
|
|
20241014,104900,34687100,6480,6480,6480,6480,0
|
|
20241014,104800,34687100,6480,6480,6480,6480,0
|
|
20241014,104700,34687100,6480,6480,6480,6480,0
|
|
20241014,104600,34687100,6480,6480,6480,6480,0
|
|
20241014,104500,34687100,6480,6480,6480,6480,0
|
|
20241014,104400,34687100,6480,6480,6480,6480,0
|
|
20241014,104300,34687100,6480,6480,6480,6480,0
|
|
20241014,104200,34687100,6480,6480,6480,6480,0
|
|
20241014,104100,34687100,6480,6480,6480,6480,1
|
|
20241014,104000,34680620,6520,6520,6520,6520,0
|
|
20241014,103900,34680620,6520,6520,6520,6520,0
|
|
20241014,103800,34680620,6520,6520,6520,6520,0
|
|
20241014,103700,34680620,6520,6520,6520,6520,0
|
|
20241014,103600,34680620,6520,6520,6520,6520,0
|
|
20241014,103500,34680620,6520,6520,6520,6520,0
|
|
20241014,103400,34680620,6520,6520,6520,6520,0
|
|
20241014,103300,34680620,6520,6520,6520,6520,0
|
|
20241014,103200,34680620,6520,6520,6520,6520,0
|
|
20241014,103100,34680620,6520,6520,6520,6520,0
|
|
20241014,103000,34680620,6520,6430,6520,6430,1886
|
|
20241014,102900,22513280,6410,6410,6410,6410,0
|
|
20241014,102800,22513280,6410,6410,6410,6410,0
|
|
20241014,102700,22513280,6410,6410,6410,6410,0
|
|
20241014,102600,22513280,6410,6410,6410,6410,0
|
|
20241014,102500,22513280,6410,6410,6410,6410,0
|
|
20241014,102400,22513280,6410,6410,6410,6410,0
|
|
20241014,102300,22513280,6410,6410,6410,6410,0
|
|
20241014,102200,22513280,6410,6420,6420,6410,243
|
|
20241014,102100,20953390,6430,6430,6430,6430,0
|
|
20241014,102000,20953390,6430,6430,6430,6430,0
|
|
20241014,101900,20953390,6430,6430,6430,6430,0
|
|
20241014,101800,20953390,6430,6430,6430,6430,1
|
|
20241014,101700,20946960,6430,6430,6430,6430,5
|
|
20241014,101600,20914810,6430,6430,6430,6430,0
|
|
20241014,101500,20914810,6430,6430,6430,6430,0
|
|
20241014,101400,20914810,6430,6430,6430,6430,0
|
|
20241014,101300,20914810,6430,6430,6430,6430,510
|
|
20241014,101200,17635510,6430,6430,6430,6430,0
|
|
20241014,101100,17635510,6430,6430,6430,6430,0
|
|
20241014,101000,17635510,6430,6430,6430,6430,15
|
|
20241014,100900,17539060,6420,6420,6420,6420,0
|
|
20241014,100800,17539060,6420,6420,6420,6420,0
|
|
20241014,100700,17539060,6420,6420,6420,6420,0
|
|
20241014,100600,17539060,6420,6420,6420,6420,0
|
|
20241014,100500,17539060,6420,6420,6420,6420,0
|
|
20241014,100400,17539060,6420,6420,6420,6420,0
|
|
20241014,100300,17539060,6420,6420,6420,6420,0
|
|
20241014,100200,17539060,6420,6420,6420,6420,0
|
|
20241014,100100,17539060,6420,6430,6430,6420,32
|
|
20241014,100000,17333600,6440,6440,6440,6440,0
|
|
20241014,095900,17333600,6440,6440,6440,6440,0
|
|
20241014,095800,17333600,6440,6440,6440,6440,1
|
|
20241014,095700,17327160,6440,6440,6440,6440,0
|
|
20241014,095600,17327160,6440,6440,6440,6440,0
|
|
20241014,095500,17327160,6440,6440,6440,6440,0
|
|
20241014,095400,17327160,6440,6440,6440,6440,0
|
|
20241014,095300,17327160,6440,6440,6440,6440,0
|
|
20241014,095200,17327160,6440,6440,6440,6440,0
|
|
20241014,095100,17327160,6440,6440,6440,6440,0
|
|
20241014,095000,17327160,6440,6440,6440,6440,0
|
|
20241014,094900,17327160,6440,6440,6440,6440,0
|
|
20241014,094800,17327160,6440,6440,6440,6440,0
|
|
20241014,094700,17327160,6440,6440,6440,6440,0
|
|
20241014,094600,17327160,6440,6440,6440,6440,10
|
|
20241014,094500,17262760,6420,6420,6420,6420,0
|
|
20241014,094400,17262760,6420,6420,6420,6420,20
|
|
20241014,094300,17134360,6440,6440,6440,6440,0
|
|
20241014,094200,17134360,6440,6440,6440,6440,5
|
|
20241014,094100,17102160,6440,6440,6440,6440,0
|
|
20241014,094000,17102160,6440,6440,6440,6440,0
|
|
20241014,093900,17102160,6440,6440,6440,6440,0
|
|
20241014,093800,17102160,6440,6440,6440,6440,0
|
|
20241014,093700,17102160,6440,6440,6440,6440,550
|
|
20241014,093600,13560160,6440,6440,6440,6440,0
|
|
20241014,093500,13560160,6440,6440,6440,6440,1
|
|
20241014,093400,13553720,6490,6490,6490,6490,0
|
|
20241014,093300,13553720,6490,6490,6490,6490,0
|
|
20241014,093200,13553720,6490,6490,6490,6490,0
|
|
20241014,093100,13553720,6490,6490,6490,6490,0
|
|
20241014,093000,13553720,6490,6490,6490,6490,0
|
|
20241014,092900,13553720,6490,6490,6490,6490,0
|
|
20241014,092800,13553720,6490,6490,6490,6490,0
|
|
20241014,092700,13553720,6490,6490,6490,6490,1
|
|
20241014,092600,13547230,6440,6440,6440,6430,68
|
|
20241014,092500,13109960,6450,6450,6450,6450,100
|
|
20241014,092400,12464960,6450,6450,6450,6450,0
|
|
20241014,092300,12464960,6450,6450,6450,6440,324
|
|
20241014,092200,10376480,6470,6470,6470,6470,68
|
|
20241014,092100,9936520,6470,6470,6470,6470,0
|
|
20241014,092000,9936520,6470,6470,6470,6470,30
|
|
20241014,091900,9742420,6470,6470,6470,6470,2
|
|
20241014,091800,9729480,6470,6470,6470,6470,0
|
|
20241014,091700,9729480,6470,6470,6470,6470,0
|
|
20241014,091600,9729480,6470,6470,6470,6470,17
|
|
20241014,091500,9619490,6420,6420,6420,6420,0
|
|
20241014,091400,9619490,6420,6420,6420,6420,0
|
|
20241014,091300,9619490,6420,6420,6420,6420,1
|
|
20241014,091200,9613070,6420,6450,6490,6420,548
|
|
20241014,091100,6088380,6460,6460,6460,6460,100
|
|
20241014,091000,5442380,6470,6470,6470,6470,12
|
|
20241014,090900,5364740,6500,6500,6500,6500,0
|
|
20241014,090800,5364740,6500,6500,6500,6500,0
|
|
20241014,090700,5364740,6500,6500,6500,6500,49
|
|
20241014,090600,5046240,6500,6500,6500,6500,1
|
|
20241014,090500,5039740,6470,6470,6470,6470,0
|
|
20241014,090400,5039740,6470,6470,6470,6470,0
|
|
20241014,090300,5039740,6470,6470,6470,6470,30
|
|
20241014,090200,4845640,6470,6480,6480,6470,2
|
|
20241014,090100,4832690,6480,6500,6540,6470,67
|
|
20241014,090000,4398550,6450,6440,6450,6440,683
|