677 lines
31 KiB
CSV
677 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,201400,60850150,6460,6460,6460,6460,78
|
|
20241015,201300,60850150,6460,6460,6460,6460,0
|
|
20241015,201200,60850150,6460,6460,6460,6460,0
|
|
20241015,201100,60850150,6460,6460,6460,6460,0
|
|
20241015,201000,60850150,6460,6460,6460,6460,0
|
|
20241015,200900,60850150,6460,6460,6460,6460,0
|
|
20241015,200800,60850150,6460,6460,6460,6460,0
|
|
20241015,200700,60850150,6460,6460,6460,6460,0
|
|
20241015,200600,60850150,6460,6460,6460,6460,0
|
|
20241015,200500,60850150,6460,6460,6460,6460,0
|
|
20241015,200400,60850150,6460,6460,6460,6460,0
|
|
20241015,200300,60850150,6460,6460,6460,6460,0
|
|
20241015,200200,60850150,6460,6460,6460,6460,0
|
|
20241015,200100,60850150,6460,6460,6460,6460,0
|
|
20241015,200000,60850150,6460,6460,6460,6460,0
|
|
20241015,195900,60850150,6460,6460,6460,6460,0
|
|
20241015,195800,60850150,6460,6460,6460,6460,0
|
|
20241015,195700,60850150,6460,6460,6460,6460,0
|
|
20241015,195600,60850150,6460,6460,6460,6460,0
|
|
20241015,195500,60850150,6460,6460,6460,6460,0
|
|
20241015,195400,60850150,6460,6460,6460,6460,0
|
|
20241015,195300,60850150,6460,6460,6460,6460,0
|
|
20241015,195200,60850150,6460,6460,6460,6460,0
|
|
20241015,195100,60850150,6460,6460,6460,6460,0
|
|
20241015,195000,60850150,6460,6460,6460,6460,0
|
|
20241015,194900,60850150,6460,6460,6460,6460,0
|
|
20241015,194800,60850150,6460,6460,6460,6460,0
|
|
20241015,194700,60850150,6460,6460,6460,6460,0
|
|
20241015,194600,60850150,6460,6460,6460,6460,0
|
|
20241015,194500,60850150,6460,6460,6460,6460,0
|
|
20241015,194400,60850150,6460,6460,6460,6460,78
|
|
20241015,194300,60850150,6460,6460,6460,6460,0
|
|
20241015,194200,60850150,6460,6460,6460,6460,0
|
|
20241015,194100,60850150,6460,6460,6460,6460,0
|
|
20241015,194000,60850150,6460,6460,6460,6460,0
|
|
20241015,193900,60850150,6460,6460,6460,6460,0
|
|
20241015,193800,60850150,6460,6460,6460,6460,0
|
|
20241015,193700,60850150,6460,6460,6460,6460,0
|
|
20241015,193600,60850150,6460,6460,6460,6460,0
|
|
20241015,193500,60850150,6460,6460,6460,6460,0
|
|
20241015,193400,60850150,6460,6460,6460,6460,0
|
|
20241015,193300,60850150,6460,6460,6460,6460,0
|
|
20241015,193200,60850150,6460,6460,6460,6460,0
|
|
20241015,193100,60850150,6460,6460,6460,6460,0
|
|
20241015,193000,60850150,6460,6460,6460,6460,0
|
|
20241015,192900,60850150,6460,6460,6460,6460,0
|
|
20241015,192800,60850150,6460,6460,6460,6460,0
|
|
20241015,192700,60850150,6460,6460,6460,6460,0
|
|
20241015,192600,60850150,6460,6460,6460,6460,0
|
|
20241015,192500,60850150,6460,6460,6460,6460,0
|
|
20241015,192400,60850150,6460,6460,6460,6460,0
|
|
20241015,192300,60850150,6460,6460,6460,6460,0
|
|
20241015,192200,60850150,6460,6460,6460,6460,0
|
|
20241015,192100,60850150,6460,6460,6460,6460,0
|
|
20241015,192000,60850150,6460,6460,6460,6460,0
|
|
20241015,191900,60850150,6460,6460,6460,6460,0
|
|
20241015,191800,60850150,6460,6460,6460,6460,0
|
|
20241015,191700,60850150,6460,6460,6460,6460,0
|
|
20241015,191600,60850150,6460,6460,6460,6460,0
|
|
20241015,191500,60850150,6460,6460,6460,6460,0
|
|
20241015,191400,60850150,6460,6460,6460,6460,78
|
|
20241015,191300,60850150,6460,6460,6460,6460,0
|
|
20241015,191200,60850150,6460,6460,6460,6460,0
|
|
20241015,191100,60850150,6460,6460,6460,6460,0
|
|
20241015,191000,60850150,6460,6460,6460,6460,0
|
|
20241015,190900,60850150,6460,6460,6460,6460,0
|
|
20241015,190800,60850150,6460,6460,6460,6460,0
|
|
20241015,190700,60850150,6460,6460,6460,6460,0
|
|
20241015,190600,60850150,6460,6460,6460,6460,0
|
|
20241015,190500,60850150,6460,6460,6460,6460,0
|
|
20241015,190400,60850150,6460,6460,6460,6460,0
|
|
20241015,190300,60850150,6460,6460,6460,6460,0
|
|
20241015,190200,60850150,6460,6460,6460,6460,0
|
|
20241015,190100,60850150,6460,6460,6460,6460,0
|
|
20241015,190000,60850150,6460,6460,6460,6460,0
|
|
20241015,185900,60850150,6460,6460,6460,6460,0
|
|
20241015,185800,60850150,6460,6460,6460,6460,0
|
|
20241015,185700,60850150,6460,6460,6460,6460,0
|
|
20241015,185600,60850150,6460,6460,6460,6460,0
|
|
20241015,185500,60850150,6460,6460,6460,6460,0
|
|
20241015,185400,60850150,6460,6460,6460,6460,0
|
|
20241015,185300,60850150,6460,6460,6460,6460,0
|
|
20241015,185200,60850150,6460,6460,6460,6460,0
|
|
20241015,185100,60850150,6460,6460,6460,6460,0
|
|
20241015,185000,60850150,6460,6460,6460,6460,0
|
|
20241015,184900,60850150,6460,6460,6460,6460,0
|
|
20241015,184800,60850150,6460,6460,6460,6460,0
|
|
20241015,184700,60850150,6460,6460,6460,6460,0
|
|
20241015,184600,60850150,6460,6460,6460,6460,0
|
|
20241015,184500,60850150,6460,6460,6460,6460,0
|
|
20241015,184400,60850150,6460,6460,6460,6460,78
|
|
20241015,184300,60850150,6460,6460,6460,6460,0
|
|
20241015,184200,60850150,6460,6460,6460,6460,0
|
|
20241015,184100,60850150,6460,6460,6460,6460,0
|
|
20241015,184000,60850150,6460,6460,6460,6460,0
|
|
20241015,183900,60850150,6460,6460,6460,6460,0
|
|
20241015,183800,60850150,6460,6460,6460,6460,0
|
|
20241015,183700,60850150,6460,6460,6460,6460,0
|
|
20241015,183600,60850150,6460,6460,6460,6460,0
|
|
20241015,183500,60850150,6460,6460,6460,6460,0
|
|
20241015,183400,60850150,6460,6460,6460,6460,0
|
|
20241015,183300,60850150,6460,6460,6460,6460,0
|
|
20241015,183200,60850150,6460,6460,6460,6460,0
|
|
20241015,183100,60850150,6460,6460,6460,6460,0
|
|
20241015,183000,60850150,6460,6460,6460,6460,0
|
|
20241015,182900,60850150,6460,6460,6460,6460,0
|
|
20241015,182800,60850150,6460,6460,6460,6460,0
|
|
20241015,182700,60850150,6460,6460,6460,6460,0
|
|
20241015,182600,60850150,6460,6460,6460,6460,0
|
|
20241015,182500,60850150,6460,6460,6460,6460,0
|
|
20241015,182400,60850150,6460,6460,6460,6460,0
|
|
20241015,182300,60850150,6460,6460,6460,6460,0
|
|
20241015,182200,60850150,6460,6460,6460,6460,0
|
|
20241015,182100,60850150,6460,6460,6460,6460,0
|
|
20241015,182000,60850150,6460,6460,6460,6460,0
|
|
20241015,181900,60850150,6460,6460,6460,6460,0
|
|
20241015,181800,60850150,6460,6460,6460,6460,0
|
|
20241015,181700,60850150,6460,6460,6460,6460,0
|
|
20241015,181600,60850150,6460,6460,6460,6460,0
|
|
20241015,181500,60850150,6460,6460,6460,6460,0
|
|
20241015,181400,60850150,6460,6460,6460,6460,78
|
|
20241015,181300,60850150,6460,6460,6460,6460,0
|
|
20241015,181200,60850150,6460,6460,6460,6460,0
|
|
20241015,181100,60850150,6460,6460,6460,6460,0
|
|
20241015,181000,60850150,6460,6460,6460,6460,0
|
|
20241015,180900,60850150,6460,6460,6460,6460,0
|
|
20241015,180800,60850150,6460,6460,6460,6460,0
|
|
20241015,180700,60850150,6460,6460,6460,6460,0
|
|
20241015,180600,60850150,6460,6460,6460,6460,0
|
|
20241015,180500,60850150,6460,6460,6460,6460,0
|
|
20241015,180400,60850150,6460,6460,6460,6460,0
|
|
20241015,180300,60850150,6460,6460,6460,6460,0
|
|
20241015,180200,60850150,6460,6460,6460,6460,0
|
|
20241015,180100,60850150,6460,6460,6460,6460,0
|
|
20241015,180000,60850150,6460,6460,6460,6460,0
|
|
20241015,175900,60850150,6460,6460,6460,6460,0
|
|
20241015,175800,60850150,6460,6460,6460,6460,0
|
|
20241015,175700,60850150,6460,6460,6460,6460,0
|
|
20241015,175600,60850150,6460,6460,6460,6460,0
|
|
20241015,175500,60850150,6460,6460,6460,6460,0
|
|
20241015,175400,60850150,6460,6460,6460,6460,0
|
|
20241015,175300,60850150,6460,6460,6460,6460,0
|
|
20241015,175200,60850150,6460,6460,6460,6460,0
|
|
20241015,175100,60850150,6460,6460,6460,6460,0
|
|
20241015,175000,60850150,6460,6460,6460,6460,0
|
|
20241015,174900,60850150,6460,6460,6460,6460,0
|
|
20241015,174800,60850150,6460,6460,6460,6460,0
|
|
20241015,174700,60850150,6460,6460,6460,6460,0
|
|
20241015,174600,60850150,6460,6460,6460,6460,0
|
|
20241015,174500,60850150,6460,6460,6460,6460,0
|
|
20241015,174400,60850150,6460,6460,6460,6460,78
|
|
20241015,174300,60850150,6460,6460,6460,6460,0
|
|
20241015,174200,60850150,6460,6460,6460,6460,0
|
|
20241015,174100,60850150,6460,6460,6460,6460,0
|
|
20241015,174000,60850150,6460,6460,6460,6460,0
|
|
20241015,173900,60850150,6460,6460,6460,6460,0
|
|
20241015,173800,60850150,6460,6460,6460,6460,0
|
|
20241015,173700,60850150,6460,6460,6460,6460,0
|
|
20241015,173600,60850150,6460,6460,6460,6460,0
|
|
20241015,173500,60850150,6460,6460,6460,6460,0
|
|
20241015,173400,60850150,6460,6460,6460,6460,0
|
|
20241015,173300,60850150,6460,6460,6460,6460,0
|
|
20241015,173200,60850150,6460,6460,6460,6460,0
|
|
20241015,173100,60850150,6460,6460,6460,6460,0
|
|
20241015,173000,60850150,6460,6460,6460,6460,0
|
|
20241015,172900,60850150,6460,6460,6460,6460,0
|
|
20241015,172800,60850150,6460,6460,6460,6460,0
|
|
20241015,172700,60850150,6460,6460,6460,6460,0
|
|
20241015,172600,60850150,6460,6460,6460,6460,0
|
|
20241015,172500,60850150,6460,6460,6460,6460,0
|
|
20241015,172400,60850150,6460,6460,6460,6460,0
|
|
20241015,172300,60850150,6460,6460,6460,6460,0
|
|
20241015,172200,60850150,6460,6460,6460,6460,0
|
|
20241015,172100,60850150,6460,6460,6460,6460,0
|
|
20241015,172000,60850150,6460,6460,6460,6460,0
|
|
20241015,171900,60850150,6460,6460,6460,6460,0
|
|
20241015,171800,60850150,6460,6460,6460,6460,0
|
|
20241015,171700,60850150,6460,6460,6460,6460,0
|
|
20241015,171600,60850150,6460,6460,6460,6460,0
|
|
20241015,171500,60850150,6460,6460,6460,6460,0
|
|
20241015,171400,60850150,6460,6460,6460,6460,78
|
|
20241015,171300,60850150,6460,6460,6460,6460,0
|
|
20241015,171200,60850150,6460,6460,6460,6460,0
|
|
20241015,171100,60850150,6460,6460,6460,6460,0
|
|
20241015,171000,60850150,6460,6460,6460,6460,0
|
|
20241015,170900,60850150,6460,6460,6460,6460,0
|
|
20241015,170800,60850150,6460,6460,6460,6460,0
|
|
20241015,170700,60850150,6460,6460,6460,6460,0
|
|
20241015,170600,60850150,6460,6460,6460,6460,0
|
|
20241015,170500,60850150,6460,6460,6460,6460,0
|
|
20241015,170400,60850150,6460,6460,6460,6460,0
|
|
20241015,170300,60850150,6460,6460,6460,6460,0
|
|
20241015,170200,60850150,6460,6460,6460,6460,0
|
|
20241015,170100,60850150,6460,6460,6460,6460,0
|
|
20241015,170000,60850150,6460,6460,6460,6460,0
|
|
20241015,165900,60850150,6460,6460,6460,6460,0
|
|
20241015,165800,60850150,6460,6460,6460,6460,0
|
|
20241015,165700,60850150,6460,6460,6460,6460,0
|
|
20241015,165600,60850150,6460,6460,6460,6460,0
|
|
20241015,165500,60850150,6460,6460,6460,6460,0
|
|
20241015,165400,60850150,6460,6460,6460,6460,0
|
|
20241015,165300,60850150,6460,6460,6460,6460,0
|
|
20241015,165200,60850150,6460,6460,6460,6460,0
|
|
20241015,165100,60850150,6460,6460,6460,6460,0
|
|
20241015,165000,60850150,6460,6460,6460,6460,0
|
|
20241015,164900,60850150,6460,6460,6460,6460,0
|
|
20241015,164800,60850150,6460,6460,6460,6460,0
|
|
20241015,164700,60850150,6460,6460,6460,6460,0
|
|
20241015,164600,60850150,6460,6460,6460,6460,0
|
|
20241015,164500,60850150,6460,6460,6460,6460,0
|
|
20241015,164400,60850150,6460,6460,6460,6460,78
|
|
20241015,164300,60850150,6460,6460,6460,6460,0
|
|
20241015,164200,60850150,6460,6460,6460,6460,0
|
|
20241015,164100,60850150,6460,6460,6460,6460,0
|
|
20241015,164000,60850150,6460,6460,6460,6460,0
|
|
20241015,163900,60850150,6460,6460,6460,6460,0
|
|
20241015,163800,60850150,6460,6460,6460,6460,0
|
|
20241015,163700,60850150,6460,6460,6460,6460,0
|
|
20241015,163600,60850150,6460,6460,6460,6460,0
|
|
20241015,163500,60850150,6460,6460,6460,6460,0
|
|
20241015,163400,60850150,6460,6460,6460,6460,0
|
|
20241015,163300,60850150,6460,6460,6460,6460,0
|
|
20241015,163200,60850150,6460,6460,6460,6460,0
|
|
20241015,163100,60850150,6460,6460,6460,6460,0
|
|
20241015,163000,60850150,6460,6460,6460,6460,0
|
|
20241015,162900,60850150,6460,6460,6460,6460,0
|
|
20241015,162800,60850150,6460,6460,6460,6460,0
|
|
20241015,162700,60850150,6460,6460,6460,6460,0
|
|
20241015,162600,60850150,6460,6460,6460,6460,0
|
|
20241015,162500,60850150,6460,6460,6460,6460,0
|
|
20241015,162400,60850150,6460,6460,6460,6460,0
|
|
20241015,162300,60850150,6460,6460,6460,6460,0
|
|
20241015,162200,60850150,6460,6460,6460,6460,0
|
|
20241015,162100,60850150,6460,6460,6460,6460,0
|
|
20241015,162000,60850150,6460,6460,6460,6460,0
|
|
20241015,161900,60850150,6460,6460,6460,6460,0
|
|
20241015,161800,60850150,6460,6460,6460,6460,0
|
|
20241015,161700,60850150,6460,6460,6460,6460,0
|
|
20241015,161600,60850150,6460,6460,6460,6460,0
|
|
20241015,161500,60850150,6460,6460,6460,6460,0
|
|
20241015,161400,60850150,6460,6460,6460,6460,78
|
|
20241015,161300,60850150,6460,6460,6460,6460,0
|
|
20241015,161200,60850150,6460,6460,6460,6460,0
|
|
20241015,161100,60850150,6460,6460,6460,6460,0
|
|
20241015,161000,60850150,6460,6460,6460,6460,0
|
|
20241015,160900,60850150,6460,6460,6460,6460,0
|
|
20241015,160800,60850150,6460,6460,6460,6460,0
|
|
20241015,160700,60850150,6460,6460,6460,6460,0
|
|
20241015,160600,60850150,6460,6460,6460,6460,0
|
|
20241015,160500,60850150,6460,6460,6460,6460,0
|
|
20241015,160400,60850150,6460,6460,6460,6460,0
|
|
20241015,160300,60850150,6460,6460,6460,6460,0
|
|
20241015,160200,60850150,6460,6460,6460,6460,0
|
|
20241015,160100,60850150,6460,6460,6460,6460,0
|
|
20241015,160000,60850150,6460,6460,6460,6460,0
|
|
20241015,155900,60850150,6460,6460,6460,6460,0
|
|
20241015,155800,60850150,6460,6460,6460,6460,0
|
|
20241015,155700,60850150,6460,6460,6460,6460,0
|
|
20241015,155600,60850150,6460,6460,6460,6460,0
|
|
20241015,155500,60850150,6460,6460,6460,6460,0
|
|
20241015,155400,60850150,6460,6460,6460,6460,0
|
|
20241015,155300,60850150,6460,6460,6460,6460,0
|
|
20241015,155200,60850150,6460,6460,6460,6460,0
|
|
20241015,155100,60850150,6460,6460,6460,6460,0
|
|
20241015,155000,60850150,6460,6460,6460,6460,0
|
|
20241015,154900,60850150,6460,6460,6460,6460,0
|
|
20241015,154800,60850150,6460,6460,6460,6460,0
|
|
20241015,154700,60850150,6460,6460,6460,6460,0
|
|
20241015,154600,60850150,6460,6460,6460,6460,0
|
|
20241015,154500,60850150,6460,6460,6460,6460,0
|
|
20241015,154400,60850150,6460,6460,6460,6460,78
|
|
20241015,154300,60850150,6460,6460,6460,6460,0
|
|
20241015,154200,60850150,6460,6460,6460,6460,0
|
|
20241015,154100,60850150,6460,6460,6460,6460,0
|
|
20241015,154000,60850150,6460,6460,6460,6460,0
|
|
20241015,153900,60850150,6460,6460,6460,6460,0
|
|
20241015,153800,60850150,6460,6460,6460,6460,0
|
|
20241015,153700,60850150,6460,6460,6460,6460,0
|
|
20241015,153600,60850150,6460,6460,6460,6460,0
|
|
20241015,153500,60850150,6460,6460,6460,6460,0
|
|
20241015,153400,60850150,6460,6460,6460,6460,0
|
|
20241015,153300,60850150,6460,6460,6460,6460,0
|
|
20241015,153200,60850150,6460,6460,6460,6460,0
|
|
20241015,153100,60850150,6460,6460,6460,6460,0
|
|
20241015,153000,60850150,6460,6460,6460,6460,78
|
|
20241015,152900,60346270,6460,6460,6460,6460,0
|
|
20241015,152800,60346270,6460,6460,6460,6460,0
|
|
20241015,152700,60346270,6460,6460,6460,6460,0
|
|
20241015,152600,60346270,6460,6460,6460,6460,0
|
|
20241015,152500,60346270,6460,6460,6460,6460,0
|
|
20241015,152400,60346270,6460,6460,6460,6460,0
|
|
20241015,152300,60346270,6460,6460,6460,6460,0
|
|
20241015,152200,60346270,6460,6460,6460,6460,0
|
|
20241015,152100,60346270,6460,6460,6460,6460,0
|
|
20241015,152000,60346270,6460,6460,6460,6460,0
|
|
20241015,151900,60346270,6460,6470,6470,6460,38
|
|
20241015,151800,60100570,6460,6470,6470,6460,48
|
|
20241015,151700,59790290,6460,6470,6470,6460,45
|
|
20241015,151600,59499200,6470,6470,6470,6470,0
|
|
20241015,151500,59499200,6470,6470,6470,6470,0
|
|
20241015,151400,59499200,6470,6470,6470,6470,4
|
|
20241015,151300,59473320,6450,6450,6450,6450,0
|
|
20241015,151200,59473320,6450,6450,6450,6450,0
|
|
20241015,151100,59473320,6450,6460,6460,6450,476
|
|
20241015,151000,56402870,6460,6460,6460,6460,25
|
|
20241015,150900,56241370,6450,6450,6450,6450,0
|
|
20241015,150800,56241370,6450,6450,6450,6450,640
|
|
20241015,150700,52113370,6450,6450,6450,6450,0
|
|
20241015,150600,52113370,6450,6450,6450,6450,0
|
|
20241015,150500,52113370,6450,6450,6450,6450,0
|
|
20241015,150400,52113370,6450,6450,6450,6450,0
|
|
20241015,150300,52113370,6450,6450,6450,6450,0
|
|
20241015,150200,52113370,6450,6450,6450,6450,0
|
|
20241015,150100,52113370,6450,6450,6450,6450,0
|
|
20241015,150000,52113370,6450,6450,6450,6450,251
|
|
20241015,145900,50494420,6450,6460,6460,6450,215
|
|
20241015,145800,49105530,6460,6460,6460,6460,0
|
|
20241015,145700,49105530,6460,6460,6460,6460,0
|
|
20241015,145600,49105530,6460,6460,6460,6460,0
|
|
20241015,145500,49105530,6460,6460,6460,6460,0
|
|
20241015,145400,49105530,6460,6460,6460,6460,0
|
|
20241015,145300,49105530,6460,6460,6460,6460,0
|
|
20241015,145200,49105530,6460,6460,6460,6460,0
|
|
20241015,145100,49105530,6460,6460,6460,6460,0
|
|
20241015,145000,49105530,6460,6460,6460,6460,0
|
|
20241015,144900,49105530,6460,6460,6460,6460,1
|
|
20241015,144800,49099070,6460,6460,6460,6460,0
|
|
20241015,144700,49099070,6460,6470,6470,6460,8
|
|
20241015,144600,49047380,6470,6470,6470,6470,0
|
|
20241015,144500,49047380,6470,6470,6470,6470,0
|
|
20241015,144400,49047380,6470,6470,6470,6470,0
|
|
20241015,144300,49047380,6470,6470,6470,6470,0
|
|
20241015,144200,49047380,6470,6470,6470,6470,0
|
|
20241015,144100,49047380,6470,6470,6470,6470,0
|
|
20241015,144000,49047380,6470,6470,6470,6470,0
|
|
20241015,143900,49047380,6470,6470,6470,6470,0
|
|
20241015,143800,49047380,6470,6470,6470,6470,0
|
|
20241015,143700,49047380,6470,6470,6470,6470,3
|
|
20241015,143600,49027970,6480,6480,6480,6480,0
|
|
20241015,143500,49027970,6480,6480,6480,6480,0
|
|
20241015,143400,49027970,6480,6480,6480,6480,0
|
|
20241015,143300,49027970,6480,6470,6480,6470,153
|
|
20241015,143200,48037250,6470,6470,6470,6470,0
|
|
20241015,143100,48037250,6470,6470,6470,6470,0
|
|
20241015,143000,48037250,6470,6470,6470,6470,0
|
|
20241015,142900,48037250,6470,6470,6470,6470,0
|
|
20241015,142800,48037250,6470,6470,6470,6470,0
|
|
20241015,142700,48037250,6470,6470,6470,6470,0
|
|
20241015,142600,48037250,6470,6470,6470,6470,0
|
|
20241015,142500,48037250,6470,6470,6470,6470,0
|
|
20241015,142400,48037250,6470,6470,6470,6470,0
|
|
20241015,142300,48037250,6470,6470,6470,6470,0
|
|
20241015,142200,48037250,6470,6470,6470,6470,88
|
|
20241015,142100,47467890,6480,6480,6480,6480,0
|
|
20241015,142000,47467890,6480,6480,6480,6480,0
|
|
20241015,141900,47467890,6480,6480,6480,6480,0
|
|
20241015,141800,47467890,6480,6480,6480,6480,0
|
|
20241015,141700,47467890,6480,6480,6480,6480,0
|
|
20241015,141600,47467890,6480,6480,6480,6480,0
|
|
20241015,141500,47467890,6480,6480,6480,6480,0
|
|
20241015,141400,47467890,6480,6480,6480,6480,0
|
|
20241015,141300,47467890,6480,6480,6480,6480,0
|
|
20241015,141200,47467890,6480,6480,6480,6480,0
|
|
20241015,141100,47467890,6480,6480,6480,6480,0
|
|
20241015,141000,47467890,6480,6480,6480,6480,0
|
|
20241015,140900,47467890,6480,6480,6480,6480,0
|
|
20241015,140800,47467890,6480,6480,6480,6480,0
|
|
20241015,140700,47467890,6480,6480,6480,6480,0
|
|
20241015,140600,47467890,6480,6480,6480,6480,0
|
|
20241015,140500,47467890,6480,6480,6480,6480,0
|
|
20241015,140400,47467890,6480,6480,6480,6480,0
|
|
20241015,140300,47467890,6480,6480,6480,6480,0
|
|
20241015,140200,47467890,6480,6480,6480,6480,1
|
|
20241015,140100,47461410,6480,6480,6480,6480,0
|
|
20241015,140000,47461410,6480,6480,6480,6480,0
|
|
20241015,135900,47461410,6480,6480,6480,6480,0
|
|
20241015,135800,47461410,6480,6480,6480,6480,0
|
|
20241015,135700,47461410,6480,6480,6480,6480,2
|
|
20241015,135600,47448450,6480,6480,6480,6480,0
|
|
20241015,135500,47448450,6480,6480,6480,6480,0
|
|
20241015,135400,47448450,6480,6480,6480,6480,0
|
|
20241015,135300,47448450,6480,6480,6480,6480,0
|
|
20241015,135200,47448450,6480,6480,6480,6480,0
|
|
20241015,135100,47448450,6480,6480,6480,6480,0
|
|
20241015,135000,47448450,6480,6480,6480,6480,0
|
|
20241015,134900,47448450,6480,6480,6480,6480,0
|
|
20241015,134800,47448450,6480,6480,6480,6480,0
|
|
20241015,134700,47448450,6480,6480,6480,6480,21
|
|
20241015,134600,47312370,6480,6480,6480,6480,0
|
|
20241015,134500,47312370,6480,6480,6480,6480,1
|
|
20241015,134400,47305890,6470,6470,6470,6470,0
|
|
20241015,134300,47305890,6470,6470,6470,6470,0
|
|
20241015,134200,47305890,6470,6470,6470,6470,0
|
|
20241015,134100,47305890,6470,6470,6470,6470,411
|
|
20241015,134000,44646720,6470,6470,6470,6470,0
|
|
20241015,133900,44646720,6470,6470,6470,6470,800
|
|
20241015,133800,39470720,6460,6460,6460,6460,2
|
|
20241015,133700,39457800,6470,6470,6470,6470,37
|
|
20241015,133600,39218410,6470,6470,6470,6470,0
|
|
20241015,133500,39218410,6470,6470,6470,6470,0
|
|
20241015,133400,39218410,6470,6470,6470,6470,0
|
|
20241015,133300,39218410,6470,6460,6470,6460,15
|
|
20241015,133200,39121420,6460,6460,6460,6460,0
|
|
20241015,133100,39121420,6460,6460,6460,6460,16
|
|
20241015,133000,39018060,6450,6450,6450,6450,0
|
|
20241015,132900,39018060,6450,6450,6450,6450,0
|
|
20241015,132800,39018060,6450,6450,6450,6450,0
|
|
20241015,132700,39018060,6450,6450,6450,6450,0
|
|
20241015,132600,39018060,6450,6450,6450,6450,0
|
|
20241015,132500,39018060,6450,6450,6450,6450,0
|
|
20241015,132400,39018060,6450,6450,6450,6450,0
|
|
20241015,132300,39018060,6450,6450,6450,6450,114
|
|
20241015,132200,38282760,6450,6450,6450,6450,0
|
|
20241015,132100,38282760,6450,6450,6450,6450,0
|
|
20241015,132000,38282760,6450,6450,6450,6450,0
|
|
20241015,131900,38282760,6450,6450,6450,6450,0
|
|
20241015,131800,38282760,6450,6450,6450,6450,0
|
|
20241015,131700,38282760,6450,6450,6450,6450,0
|
|
20241015,131600,38282760,6450,6450,6450,6450,1
|
|
20241015,131500,38276310,6440,6440,6440,6440,0
|
|
20241015,131400,38276310,6440,6440,6440,6440,0
|
|
20241015,131300,38276310,6440,6440,6440,6440,0
|
|
20241015,131200,38276310,6440,6440,6440,6440,0
|
|
20241015,131100,38276310,6440,6440,6440,6440,0
|
|
20241015,131000,38276310,6440,6440,6440,6440,0
|
|
20241015,130900,38276310,6440,6440,6440,6440,0
|
|
20241015,130800,38276310,6440,6440,6440,6440,0
|
|
20241015,130700,38276310,6440,6440,6440,6440,0
|
|
20241015,130600,38276310,6440,6440,6440,6440,0
|
|
20241015,130500,38276310,6440,6440,6440,6440,0
|
|
20241015,130400,38276310,6440,6440,6440,6440,0
|
|
20241015,130300,38276310,6440,6440,6440,6440,0
|
|
20241015,130200,38276310,6440,6440,6440,6440,0
|
|
20241015,130100,38276310,6440,6440,6440,6440,0
|
|
20241015,130000,38276310,6440,6440,6440,6440,0
|
|
20241015,125900,38276310,6440,6440,6440,6440,0
|
|
20241015,125800,38276310,6440,6440,6440,6440,0
|
|
20241015,125700,38276310,6440,6440,6440,6440,0
|
|
20241015,125600,38276310,6440,6440,6440,6440,0
|
|
20241015,125500,38276310,6440,6440,6440,6440,0
|
|
20241015,125400,38276310,6440,6440,6440,6440,0
|
|
20241015,125300,38276310,6440,6440,6440,6440,0
|
|
20241015,125200,38276310,6440,6440,6440,6440,0
|
|
20241015,125100,38276310,6440,6440,6440,6440,0
|
|
20241015,125000,38276310,6440,6440,6440,6440,0
|
|
20241015,124900,38276310,6440,6440,6440,6440,0
|
|
20241015,124800,38276310,6440,6440,6440,6440,0
|
|
20241015,124700,38276310,6440,6440,6440,6440,0
|
|
20241015,124600,38276310,6440,6440,6440,6440,0
|
|
20241015,124500,38276310,6440,6440,6440,6440,0
|
|
20241015,124400,38276310,6440,6440,6440,6440,0
|
|
20241015,124300,38276310,6440,6440,6440,6440,0
|
|
20241015,124200,38276310,6440,6440,6440,6440,0
|
|
20241015,124100,38276310,6440,6440,6440,6440,0
|
|
20241015,124000,38276310,6440,6440,6440,6440,0
|
|
20241015,123900,38276310,6440,6440,6440,6440,0
|
|
20241015,123800,38276310,6440,6440,6440,6440,0
|
|
20241015,123700,38276310,6440,6440,6440,6440,0
|
|
20241015,123600,38276310,6440,6440,6440,6440,0
|
|
20241015,123500,38276310,6440,6440,6440,6440,0
|
|
20241015,123400,38276310,6440,6440,6440,6440,0
|
|
20241015,123300,38276310,6440,6440,6440,6440,0
|
|
20241015,123200,38276310,6440,6440,6440,6440,0
|
|
20241015,123100,38276310,6440,6440,6440,6440,0
|
|
20241015,123000,38276310,6440,6440,6440,6440,0
|
|
20241015,122900,38276310,6440,6440,6440,6440,0
|
|
20241015,122800,38276310,6440,6440,6440,6440,0
|
|
20241015,122700,38276310,6440,6440,6440,6440,0
|
|
20241015,122600,38276310,6440,6440,6440,6440,0
|
|
20241015,122500,38276310,6440,6440,6440,6440,0
|
|
20241015,122400,38276310,6440,6440,6440,6440,0
|
|
20241015,122300,38276310,6440,6440,6440,6440,0
|
|
20241015,122200,38276310,6440,6440,6440,6440,4
|
|
20241015,122100,38250550,6440,6440,6440,6440,0
|
|
20241015,122000,38250550,6440,6440,6440,6440,0
|
|
20241015,121900,38250550,6440,6440,6440,6440,40
|
|
20241015,121800,37992950,6470,6470,6470,6470,0
|
|
20241015,121700,37992950,6470,6470,6470,6470,0
|
|
20241015,121600,37992950,6470,6470,6470,6470,0
|
|
20241015,121500,37992950,6470,6470,6470,6470,0
|
|
20241015,121400,37992950,6470,6470,6470,6470,0
|
|
20241015,121300,37992950,6470,6470,6470,6470,0
|
|
20241015,121200,37992950,6470,6470,6470,6470,0
|
|
20241015,121100,37992950,6470,6470,6470,6470,0
|
|
20241015,121000,37992950,6470,6470,6470,6470,0
|
|
20241015,120900,37992950,6470,6470,6470,6470,0
|
|
20241015,120800,37992950,6470,6470,6470,6470,0
|
|
20241015,120700,37992950,6470,6470,6470,6470,0
|
|
20241015,120600,37992950,6470,6470,6470,6470,0
|
|
20241015,120500,37992950,6470,6470,6470,6470,0
|
|
20241015,120400,37992950,6470,6470,6470,6470,0
|
|
20241015,120300,37992950,6470,6470,6470,6470,0
|
|
20241015,120200,37992950,6470,6470,6470,6470,0
|
|
20241015,120100,37992950,6470,6470,6470,6470,0
|
|
20241015,120000,37992950,6470,6470,6470,6470,0
|
|
20241015,115900,37992950,6470,6470,6470,6470,0
|
|
20241015,115800,37992950,6470,6470,6470,6470,0
|
|
20241015,115700,37992950,6470,6470,6470,6470,0
|
|
20241015,115600,37992950,6470,6470,6470,6470,0
|
|
20241015,115500,37992950,6470,6470,6470,6470,0
|
|
20241015,115400,37992950,6470,6470,6470,6470,0
|
|
20241015,115300,37992950,6470,6470,6470,6470,0
|
|
20241015,115200,37992950,6470,6470,6470,6470,0
|
|
20241015,115100,37992950,6470,6470,6470,6470,0
|
|
20241015,115000,37992950,6470,6470,6470,6470,0
|
|
20241015,114900,37992950,6470,6470,6470,6470,0
|
|
20241015,114800,37992950,6470,6470,6470,6470,0
|
|
20241015,114700,37992950,6470,6470,6470,6470,0
|
|
20241015,114600,37992950,6470,6470,6470,6470,0
|
|
20241015,114500,37992950,6470,6460,6470,6460,5
|
|
20241015,114400,37960610,6480,6480,6480,6480,0
|
|
20241015,114300,37960610,6480,6480,6480,6480,0
|
|
20241015,114200,37960610,6480,6480,6480,6480,0
|
|
20241015,114100,37960610,6480,6480,6480,6480,0
|
|
20241015,114000,37960610,6480,6480,6480,6480,0
|
|
20241015,113900,37960610,6480,6480,6480,6480,0
|
|
20241015,113800,37960610,6480,6480,6480,6480,0
|
|
20241015,113700,37960610,6480,6480,6480,6480,0
|
|
20241015,113600,37960610,6480,6480,6480,6480,0
|
|
20241015,113500,37960610,6480,6480,6480,6480,0
|
|
20241015,113400,37960610,6480,6480,6480,6480,0
|
|
20241015,113300,37960610,6480,6480,6480,6480,0
|
|
20241015,113200,37960610,6480,6480,6480,6480,0
|
|
20241015,113100,37960610,6480,6480,6480,6480,0
|
|
20241015,113000,37960610,6480,6480,6480,6480,0
|
|
20241015,112900,37960610,6480,6480,6480,6480,0
|
|
20241015,112800,37960610,6480,6480,6480,6480,0
|
|
20241015,112700,37960610,6480,6480,6480,6480,0
|
|
20241015,112600,37960610,6480,6480,6480,6480,0
|
|
20241015,112500,37960610,6480,6480,6480,6480,0
|
|
20241015,112400,37960610,6480,6480,6480,6480,0
|
|
20241015,112300,37960610,6480,6480,6480,6480,0
|
|
20241015,112200,37960610,6480,6440,6480,6440,342
|
|
20241015,112100,35746470,6450,6450,6450,6450,9
|
|
20241015,112000,35688420,6480,6480,6480,6480,0
|
|
20241015,111900,35688420,6480,6480,6480,6480,0
|
|
20241015,111800,35688420,6480,6480,6480,6480,0
|
|
20241015,111700,35688420,6480,6480,6480,6480,0
|
|
20241015,111600,35688420,6480,6480,6480,6480,0
|
|
20241015,111500,35688420,6480,6480,6480,6480,0
|
|
20241015,111400,35688420,6480,6480,6480,6480,0
|
|
20241015,111300,35688420,6480,6480,6480,6480,0
|
|
20241015,111200,35688420,6480,6480,6480,6480,0
|
|
20241015,111100,35688420,6480,6480,6480,6480,0
|
|
20241015,111000,35688420,6480,6480,6480,6480,0
|
|
20241015,110900,35688420,6480,6480,6480,6480,0
|
|
20241015,110800,35688420,6480,6480,6480,6480,0
|
|
20241015,110700,35688420,6480,6480,6480,6480,0
|
|
20241015,110600,35688420,6480,6480,6480,6480,16
|
|
20241015,110500,35584740,6490,6490,6490,6490,0
|
|
20241015,110400,35584740,6490,6490,6490,6490,0
|
|
20241015,110300,35584740,6490,6490,6490,6490,0
|
|
20241015,110200,35584740,6490,6490,6490,6490,0
|
|
20241015,110100,35584740,6490,6490,6490,6490,0
|
|
20241015,110000,35584740,6490,6490,6490,6490,0
|
|
20241015,105900,35584740,6490,6480,6490,6480,10
|
|
20241015,105800,35519850,6520,6520,6520,6520,0
|
|
20241015,105700,35519850,6520,6520,6520,6520,0
|
|
20241015,105600,35519850,6520,6520,6520,6520,0
|
|
20241015,105500,35519850,6520,6520,6520,6520,0
|
|
20241015,105400,35519850,6520,6520,6520,6520,0
|
|
20241015,105300,35519850,6520,6520,6520,6520,0
|
|
20241015,105200,35519850,6520,6520,6520,6520,0
|
|
20241015,105100,35519850,6520,6520,6520,6520,0
|
|
20241015,105000,35519850,6520,6520,6520,6520,0
|
|
20241015,104900,35519850,6520,6520,6520,6520,0
|
|
20241015,104800,35519850,6520,6520,6520,6520,0
|
|
20241015,104700,35519850,6520,6520,6520,6520,0
|
|
20241015,104600,35519850,6520,6520,6520,6520,0
|
|
20241015,104500,35519850,6520,6520,6520,6520,0
|
|
20241015,104400,35519850,6520,6520,6520,6520,0
|
|
20241015,104300,35519850,6520,6520,6520,6520,0
|
|
20241015,104200,35519850,6520,6520,6520,6520,0
|
|
20241015,104100,35519850,6520,6520,6520,6520,0
|
|
20241015,104000,35519850,6520,6520,6520,6520,0
|
|
20241015,103900,35519850,6520,6520,6520,6520,0
|
|
20241015,103800,35519850,6520,6520,6520,6520,0
|
|
20241015,103700,35519850,6520,6520,6520,6520,0
|
|
20241015,103600,35519850,6520,6490,6520,6490,599
|
|
20241015,103500,31614530,6520,6520,6520,6520,0
|
|
20241015,103400,31614530,6520,6520,6520,6520,0
|
|
20241015,103300,31614530,6520,6520,6520,6520,0
|
|
20241015,103200,31614530,6520,6520,6520,6520,0
|
|
20241015,103100,31614530,6520,6520,6520,6520,0
|
|
20241015,103000,31614530,6520,6520,6520,6520,0
|
|
20241015,102900,31614530,6520,6520,6520,6520,0
|
|
20241015,102800,31614530,6520,6520,6520,6520,0
|
|
20241015,102700,31614530,6520,6520,6520,6520,0
|
|
20241015,102600,31614530,6520,6520,6520,6520,0
|
|
20241015,102500,31614530,6520,6520,6520,6520,0
|
|
20241015,102400,31614530,6520,6520,6520,6520,3
|
|
20241015,102300,31594970,6520,6520,6540,6520,36
|
|
20241015,102200,31360010,6540,6490,6540,6490,751
|
|
20241015,102100,26453160,6510,6510,6510,6510,0
|
|
20241015,102000,26453160,6510,6510,6510,6510,2
|
|
20241015,101900,26440140,6500,6500,6500,6500,0
|
|
20241015,101800,26440140,6500,6450,6500,6450,355
|
|
20241015,101700,24146040,6450,6450,6450,6450,0
|
|
20241015,101600,24146040,6450,6450,6450,6450,5
|
|
20241015,101500,24113790,6450,6450,6450,6450,0
|
|
20241015,101400,24113790,6450,6450,6450,6450,0
|
|
20241015,101300,24113790,6450,6450,6450,6450,0
|
|
20241015,101200,24113790,6450,6450,6450,6450,0
|
|
20241015,101100,24113790,6450,6450,6450,6450,0
|
|
20241015,101000,24113790,6450,6450,6450,6450,0
|
|
20241015,100900,24113790,6450,6450,6450,6450,0
|
|
20241015,100800,24113790,6450,6450,6450,6450,0
|
|
20241015,100700,24113790,6450,6450,6450,6450,0
|
|
20241015,100600,24113790,6450,6450,6450,6450,0
|
|
20241015,100500,24113790,6450,6450,6450,6450,1
|
|
20241015,100400,24107340,6450,6460,6460,6450,57
|
|
20241015,100300,23739620,6470,6470,6470,6470,0
|
|
20241015,100200,23739620,6470,6470,6470,6470,0
|
|
20241015,100100,23739620,6470,6470,6470,6470,0
|
|
20241015,100000,23739620,6470,6470,6470,6470,0
|
|
20241015,095900,23739620,6470,6470,6470,6470,0
|
|
20241015,095800,23739620,6470,6470,6470,6470,0
|
|
20241015,095700,23739620,6470,6470,6470,6470,101
|
|
20241015,095600,23086150,6480,6480,6480,6480,61
|
|
20241015,095500,22690870,6490,6490,6490,6490,0
|
|
20241015,095400,22690870,6490,6490,6490,6490,0
|
|
20241015,095300,22690870,6490,6490,6490,6490,0
|
|
20241015,095200,22690870,6490,6490,6490,6490,0
|
|
20241015,095100,22690870,6490,6490,6490,6490,1
|
|
20241015,095000,22684380,6490,6500,6500,6490,404
|
|
20241015,094900,20061110,6520,6520,6520,6520,0
|
|
20241015,094800,20061110,6520,6520,6520,6520,0
|
|
20241015,094700,20061110,6520,6520,6520,6520,0
|
|
20241015,094600,20061110,6520,6520,6520,6520,0
|
|
20241015,094500,20061110,6520,6520,6520,6520,0
|
|
20241015,094400,20061110,6520,6530,6530,6520,209
|
|
20241015,094300,18698420,6540,6570,6570,6540,39
|
|
20241015,094200,18442760,6580,6580,6580,6580,150
|
|
20241015,094100,17455760,6580,6580,6580,6550,113
|
|
20241015,094000,16712940,6580,6580,6580,6580,2
|
|
20241015,093900,16699780,6600,6600,6600,6600,0
|
|
20241015,093800,16699780,6600,6600,6600,6600,0
|
|
20241015,093700,16699780,6600,6540,6600,6540,145
|
|
20241015,093600,15746460,6490,6510,6510,6490,100
|
|
20241015,093500,15097180,6570,6500,6570,6490,200
|
|
20241015,093400,13793000,6510,6510,6510,6510,2
|
|
20241015,093300,13779980,6510,6510,6510,6510,0
|
|
20241015,093200,13779980,6510,6510,6510,6510,0
|
|
20241015,093100,13779980,6510,6510,6510,6510,10
|
|
20241015,093000,13714880,6530,6530,6530,6530,0
|
|
20241015,092900,13714880,6530,6530,6530,6530,1
|
|
20241015,092800,13708350,6500,6500,6530,6500,402
|
|
20241015,092700,11092220,6490,6480,6490,6480,118
|
|
20241015,092600,10326410,6490,6490,6490,6490,0
|
|
20241015,092500,10326410,6490,6490,6490,6490,0
|
|
20241015,092400,10326410,6490,6490,6490,6490,0
|
|
20241015,092300,10326410,6490,6490,6490,6490,0
|
|
20241015,092200,10326410,6490,6490,6490,6490,0
|
|
20241015,092100,10326410,6490,6490,6490,6490,30
|
|
20241015,092000,10131710,6490,6490,6490,6490,0
|
|
20241015,091900,10131710,6490,6480,6490,6480,184
|
|
20241015,091800,8937750,6480,6480,6480,6480,0
|
|
20241015,091700,8937750,6480,6480,6480,6480,0
|
|
20241015,091600,8937750,6480,6480,6480,6480,0
|
|
20241015,091500,8937750,6480,6480,6480,6480,0
|
|
20241015,091400,8937750,6480,6480,6480,6480,1
|
|
20241015,091300,8931270,6480,6470,6480,6470,74
|
|
20241015,091200,8451760,6490,6490,6490,6490,0
|
|
20241015,091100,8451760,6490,6490,6490,6490,0
|
|
20241015,091000,8451760,6490,6490,6490,6490,0
|
|
20241015,090900,8451760,6490,6490,6490,6490,0
|
|
20241015,090800,8451760,6490,6480,6490,6480,510
|
|
20241015,090700,5142160,6490,6490,6490,6490,0
|
|
20241015,090600,5142160,6490,6490,6490,6490,0
|
|
20241015,090500,5142160,6490,6450,6490,6450,60
|
|
20241015,090400,4754360,6420,6420,6420,6420,0
|
|
20241015,090300,4754360,6420,6420,6420,6420,114
|
|
20241015,090200,4022480,6420,6420,6420,6420,46
|
|
20241015,090100,3727160,6450,6410,6450,6410,42
|
|
20241015,090000,3457240,6400,6350,6400,6350,544
|