678 lines
31 KiB
CSV
678 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,201500,33124080,7200,7200,7200,7200,19
|
|
20241014,201400,33124080,7200,7200,7200,7200,0
|
|
20241014,201300,33124080,7200,7200,7200,7200,0
|
|
20241014,201200,33124080,7200,7200,7200,7200,0
|
|
20241014,201100,33124080,7200,7200,7200,7200,0
|
|
20241014,201000,33124080,7200,7200,7200,7200,0
|
|
20241014,200900,33124080,7200,7200,7200,7200,0
|
|
20241014,200800,33124080,7200,7200,7200,7200,0
|
|
20241014,200700,33124080,7200,7200,7200,7200,0
|
|
20241014,200600,33124080,7200,7200,7200,7200,0
|
|
20241014,200500,33124080,7200,7200,7200,7200,0
|
|
20241014,200400,33124080,7200,7200,7200,7200,0
|
|
20241014,200300,33124080,7200,7200,7200,7200,0
|
|
20241014,200200,33124080,7200,7200,7200,7200,0
|
|
20241014,200100,33124080,7200,7200,7200,7200,0
|
|
20241014,200000,33124080,7200,7200,7200,7200,0
|
|
20241014,195900,33124080,7200,7200,7200,7200,0
|
|
20241014,195800,33124080,7200,7200,7200,7200,0
|
|
20241014,195700,33124080,7200,7200,7200,7200,0
|
|
20241014,195600,33124080,7200,7200,7200,7200,0
|
|
20241014,195500,33124080,7200,7200,7200,7200,0
|
|
20241014,195400,33124080,7200,7200,7200,7200,0
|
|
20241014,195300,33124080,7200,7200,7200,7200,0
|
|
20241014,195200,33124080,7200,7200,7200,7200,0
|
|
20241014,195100,33124080,7200,7200,7200,7200,0
|
|
20241014,195000,33124080,7200,7200,7200,7200,0
|
|
20241014,194900,33124080,7200,7200,7200,7200,0
|
|
20241014,194800,33124080,7200,7200,7200,7200,0
|
|
20241014,194700,33124080,7200,7200,7200,7200,0
|
|
20241014,194600,33124080,7200,7200,7200,7200,0
|
|
20241014,194500,33124080,7200,7200,7200,7200,19
|
|
20241014,194400,33124080,7200,7200,7200,7200,0
|
|
20241014,194300,33124080,7200,7200,7200,7200,0
|
|
20241014,194200,33124080,7200,7200,7200,7200,0
|
|
20241014,194100,33124080,7200,7200,7200,7200,0
|
|
20241014,194000,33124080,7200,7200,7200,7200,0
|
|
20241014,193900,33124080,7200,7200,7200,7200,0
|
|
20241014,193800,33124080,7200,7200,7200,7200,0
|
|
20241014,193700,33124080,7200,7200,7200,7200,0
|
|
20241014,193600,33124080,7200,7200,7200,7200,0
|
|
20241014,193500,33124080,7200,7200,7200,7200,0
|
|
20241014,193400,33124080,7200,7200,7200,7200,0
|
|
20241014,193300,33124080,7200,7200,7200,7200,0
|
|
20241014,193200,33124080,7200,7200,7200,7200,0
|
|
20241014,193100,33124080,7200,7200,7200,7200,0
|
|
20241014,193000,33124080,7200,7200,7200,7200,0
|
|
20241014,192900,33124080,7200,7200,7200,7200,0
|
|
20241014,192800,33124080,7200,7200,7200,7200,0
|
|
20241014,192700,33124080,7200,7200,7200,7200,0
|
|
20241014,192600,33124080,7200,7200,7200,7200,0
|
|
20241014,192500,33124080,7200,7200,7200,7200,0
|
|
20241014,192400,33124080,7200,7200,7200,7200,0
|
|
20241014,192300,33124080,7200,7200,7200,7200,0
|
|
20241014,192200,33124080,7200,7200,7200,7200,0
|
|
20241014,192100,33124080,7200,7200,7200,7200,0
|
|
20241014,192000,33124080,7200,7200,7200,7200,0
|
|
20241014,191900,33124080,7200,7200,7200,7200,0
|
|
20241014,191800,33124080,7200,7200,7200,7200,0
|
|
20241014,191700,33124080,7200,7200,7200,7200,0
|
|
20241014,191600,33124080,7200,7200,7200,7200,0
|
|
20241014,191500,33124080,7200,7200,7200,7200,19
|
|
20241014,191400,33124080,7200,7200,7200,7200,0
|
|
20241014,191300,33124080,7200,7200,7200,7200,0
|
|
20241014,191200,33124080,7200,7200,7200,7200,0
|
|
20241014,191100,33124080,7200,7200,7200,7200,0
|
|
20241014,191000,33124080,7200,7200,7200,7200,0
|
|
20241014,190900,33124080,7200,7200,7200,7200,0
|
|
20241014,190800,33124080,7200,7200,7200,7200,0
|
|
20241014,190700,33124080,7200,7200,7200,7200,0
|
|
20241014,190600,33124080,7200,7200,7200,7200,0
|
|
20241014,190500,33124080,7200,7200,7200,7200,0
|
|
20241014,190400,33124080,7200,7200,7200,7200,0
|
|
20241014,190300,33124080,7200,7200,7200,7200,0
|
|
20241014,190200,33124080,7200,7200,7200,7200,0
|
|
20241014,190100,33124080,7200,7200,7200,7200,0
|
|
20241014,190000,33124080,7200,7200,7200,7200,0
|
|
20241014,185900,33124080,7200,7200,7200,7200,0
|
|
20241014,185800,33124080,7200,7200,7200,7200,0
|
|
20241014,185700,33124080,7200,7200,7200,7200,0
|
|
20241014,185600,33124080,7200,7200,7200,7200,0
|
|
20241014,185500,33124080,7200,7200,7200,7200,0
|
|
20241014,185400,33124080,7200,7200,7200,7200,0
|
|
20241014,185300,33124080,7200,7200,7200,7200,0
|
|
20241014,185200,33124080,7200,7200,7200,7200,0
|
|
20241014,185100,33124080,7200,7200,7200,7200,0
|
|
20241014,185000,33124080,7200,7200,7200,7200,0
|
|
20241014,184900,33124080,7200,7200,7200,7200,0
|
|
20241014,184800,33124080,7200,7200,7200,7200,0
|
|
20241014,184700,33124080,7200,7200,7200,7200,0
|
|
20241014,184600,33124080,7200,7200,7200,7200,0
|
|
20241014,184500,33124080,7200,7200,7200,7200,19
|
|
20241014,184400,33124080,7200,7200,7200,7200,0
|
|
20241014,184300,33124080,7200,7200,7200,7200,0
|
|
20241014,184200,33124080,7200,7200,7200,7200,0
|
|
20241014,184100,33124080,7200,7200,7200,7200,0
|
|
20241014,184000,33124080,7200,7200,7200,7200,0
|
|
20241014,183900,33124080,7200,7200,7200,7200,0
|
|
20241014,183800,33124080,7200,7200,7200,7200,0
|
|
20241014,183700,33124080,7200,7200,7200,7200,0
|
|
20241014,183600,33124080,7200,7200,7200,7200,0
|
|
20241014,183500,33124080,7200,7200,7200,7200,0
|
|
20241014,183400,33124080,7200,7200,7200,7200,0
|
|
20241014,183300,33124080,7200,7200,7200,7200,0
|
|
20241014,183200,33124080,7200,7200,7200,7200,0
|
|
20241014,183100,33124080,7200,7200,7200,7200,0
|
|
20241014,183000,33124080,7200,7200,7200,7200,0
|
|
20241014,182900,33124080,7200,7200,7200,7200,0
|
|
20241014,182800,33124080,7200,7200,7200,7200,0
|
|
20241014,182700,33124080,7200,7200,7200,7200,0
|
|
20241014,182600,33124080,7200,7200,7200,7200,0
|
|
20241014,182500,33124080,7200,7200,7200,7200,0
|
|
20241014,182400,33124080,7200,7200,7200,7200,0
|
|
20241014,182300,33124080,7200,7200,7200,7200,0
|
|
20241014,182200,33124080,7200,7200,7200,7200,0
|
|
20241014,182100,33124080,7200,7200,7200,7200,0
|
|
20241014,182000,33124080,7200,7200,7200,7200,0
|
|
20241014,181900,33124080,7200,7200,7200,7200,0
|
|
20241014,181800,33124080,7200,7200,7200,7200,0
|
|
20241014,181700,33124080,7200,7200,7200,7200,0
|
|
20241014,181600,33124080,7200,7200,7200,7200,0
|
|
20241014,181500,33124080,7200,7200,7200,7200,19
|
|
20241014,181400,33124080,7200,7200,7200,7200,0
|
|
20241014,181300,33124080,7200,7200,7200,7200,0
|
|
20241014,181200,33124080,7200,7200,7200,7200,0
|
|
20241014,181100,33124080,7200,7200,7200,7200,0
|
|
20241014,181000,33124080,7200,7200,7200,7200,0
|
|
20241014,180900,33124080,7200,7200,7200,7200,0
|
|
20241014,180800,33124080,7200,7200,7200,7200,0
|
|
20241014,180700,33124080,7200,7200,7200,7200,0
|
|
20241014,180600,33124080,7200,7200,7200,7200,0
|
|
20241014,180500,33124080,7200,7200,7200,7200,0
|
|
20241014,180400,33124080,7200,7200,7200,7200,0
|
|
20241014,180300,33124080,7200,7200,7200,7200,0
|
|
20241014,180200,33124080,7200,7200,7200,7200,0
|
|
20241014,180100,33124080,7200,7200,7200,7200,0
|
|
20241014,180000,33124080,7200,7200,7200,7200,0
|
|
20241014,175900,33124080,7200,7200,7200,7200,0
|
|
20241014,175800,33124080,7200,7200,7200,7200,0
|
|
20241014,175700,33124080,7200,7200,7200,7200,0
|
|
20241014,175600,33124080,7200,7200,7200,7200,0
|
|
20241014,175500,33124080,7200,7200,7200,7200,0
|
|
20241014,175400,33124080,7200,7200,7200,7200,0
|
|
20241014,175300,33124080,7200,7200,7200,7200,0
|
|
20241014,175200,33124080,7200,7200,7200,7200,0
|
|
20241014,175100,33124080,7200,7200,7200,7200,0
|
|
20241014,175000,33124080,7200,7200,7200,7200,0
|
|
20241014,174900,33124080,7200,7200,7200,7200,0
|
|
20241014,174800,33124080,7200,7200,7200,7200,0
|
|
20241014,174700,33124080,7200,7200,7200,7200,0
|
|
20241014,174600,33124080,7200,7200,7200,7200,0
|
|
20241014,174500,33124080,7200,7200,7200,7200,19
|
|
20241014,174400,33124080,7200,7200,7200,7200,0
|
|
20241014,174300,33124080,7200,7200,7200,7200,0
|
|
20241014,174200,33124080,7200,7200,7200,7200,0
|
|
20241014,174100,33124080,7200,7200,7200,7200,0
|
|
20241014,174000,33124080,7200,7200,7200,7200,0
|
|
20241014,173900,33124080,7200,7200,7200,7200,0
|
|
20241014,173800,33124080,7200,7200,7200,7200,0
|
|
20241014,173700,33124080,7200,7200,7200,7200,0
|
|
20241014,173600,33124080,7200,7200,7200,7200,0
|
|
20241014,173500,33124080,7200,7200,7200,7200,0
|
|
20241014,173400,33124080,7200,7200,7200,7200,0
|
|
20241014,173300,33124080,7200,7200,7200,7200,0
|
|
20241014,173200,33124080,7200,7200,7200,7200,0
|
|
20241014,173100,33124080,7200,7200,7200,7200,0
|
|
20241014,173000,33124080,7200,7200,7200,7200,0
|
|
20241014,172900,33124080,7200,7200,7200,7200,0
|
|
20241014,172800,33124080,7200,7200,7200,7200,0
|
|
20241014,172700,33124080,7200,7200,7200,7200,0
|
|
20241014,172600,33124080,7200,7200,7200,7200,0
|
|
20241014,172500,33124080,7200,7200,7200,7200,0
|
|
20241014,172400,33124080,7200,7200,7200,7200,0
|
|
20241014,172300,33124080,7200,7200,7200,7200,0
|
|
20241014,172200,33124080,7200,7200,7200,7200,0
|
|
20241014,172100,33124080,7200,7200,7200,7200,0
|
|
20241014,172000,33124080,7200,7200,7200,7200,0
|
|
20241014,171900,33124080,7200,7200,7200,7200,0
|
|
20241014,171800,33124080,7200,7200,7200,7200,0
|
|
20241014,171700,33124080,7200,7200,7200,7200,0
|
|
20241014,171600,33124080,7200,7200,7200,7200,0
|
|
20241014,171500,33124080,7200,7200,7200,7200,19
|
|
20241014,171400,33124080,7200,7200,7200,7200,0
|
|
20241014,171300,33124080,7200,7200,7200,7200,0
|
|
20241014,171200,33124080,7200,7200,7200,7200,0
|
|
20241014,171100,33124080,7200,7200,7200,7200,0
|
|
20241014,171000,33124080,7200,7200,7200,7200,0
|
|
20241014,170900,33124080,7200,7200,7200,7200,0
|
|
20241014,170800,33124080,7200,7200,7200,7200,0
|
|
20241014,170700,33124080,7200,7200,7200,7200,0
|
|
20241014,170600,33124080,7200,7200,7200,7200,0
|
|
20241014,170500,33124080,7200,7200,7200,7200,0
|
|
20241014,170400,33124080,7200,7200,7200,7200,0
|
|
20241014,170300,33124080,7200,7200,7200,7200,0
|
|
20241014,170200,33124080,7200,7200,7200,7200,0
|
|
20241014,170100,33124080,7200,7200,7200,7200,0
|
|
20241014,170000,33124080,7200,7200,7200,7200,0
|
|
20241014,165900,33124080,7200,7200,7200,7200,0
|
|
20241014,165800,33124080,7200,7200,7200,7200,0
|
|
20241014,165700,33124080,7200,7200,7200,7200,0
|
|
20241014,165600,33124080,7200,7200,7200,7200,0
|
|
20241014,165500,33124080,7200,7200,7200,7200,0
|
|
20241014,165400,33124080,7200,7200,7200,7200,0
|
|
20241014,165300,33124080,7200,7200,7200,7200,0
|
|
20241014,165200,33124080,7200,7200,7200,7200,0
|
|
20241014,165100,33124080,7200,7200,7200,7200,0
|
|
20241014,165000,33124080,7200,7200,7200,7200,0
|
|
20241014,164900,33124080,7200,7200,7200,7200,0
|
|
20241014,164800,33124080,7200,7200,7200,7200,0
|
|
20241014,164700,33124080,7200,7200,7200,7200,0
|
|
20241014,164600,33124080,7200,7200,7200,7200,0
|
|
20241014,164500,33124080,7200,7200,7200,7200,19
|
|
20241014,164400,33124080,7200,7200,7200,7200,0
|
|
20241014,164300,33124080,7200,7200,7200,7200,0
|
|
20241014,164200,33124080,7200,7200,7200,7200,0
|
|
20241014,164100,33124080,7200,7200,7200,7200,0
|
|
20241014,164000,33124080,7200,7200,7200,7200,0
|
|
20241014,163900,33124080,7200,7200,7200,7200,0
|
|
20241014,163800,33124080,7200,7200,7200,7200,0
|
|
20241014,163700,33124080,7200,7200,7200,7200,0
|
|
20241014,163600,33124080,7200,7200,7200,7200,0
|
|
20241014,163500,33124080,7200,7200,7200,7200,0
|
|
20241014,163400,33124080,7200,7200,7200,7200,0
|
|
20241014,163300,33124080,7200,7200,7200,7200,0
|
|
20241014,163200,33124080,7200,7200,7200,7200,0
|
|
20241014,163100,33124080,7200,7200,7200,7200,0
|
|
20241014,163000,33124080,7200,7200,7200,7200,0
|
|
20241014,162900,33124080,7200,7200,7200,7200,0
|
|
20241014,162800,33124080,7200,7200,7200,7200,0
|
|
20241014,162700,33124080,7200,7200,7200,7200,0
|
|
20241014,162600,33124080,7200,7200,7200,7200,0
|
|
20241014,162500,33124080,7200,7200,7200,7200,0
|
|
20241014,162400,33124080,7200,7200,7200,7200,0
|
|
20241014,162300,33124080,7200,7200,7200,7200,0
|
|
20241014,162200,33124080,7200,7200,7200,7200,0
|
|
20241014,162100,33124080,7200,7200,7200,7200,0
|
|
20241014,162000,33124080,7200,7200,7200,7200,0
|
|
20241014,161900,33124080,7200,7200,7200,7200,0
|
|
20241014,161800,33124080,7200,7200,7200,7200,0
|
|
20241014,161700,33124080,7200,7200,7200,7200,0
|
|
20241014,161600,33124080,7200,7200,7200,7200,0
|
|
20241014,161500,33124080,7200,7200,7200,7200,19
|
|
20241014,161400,33124080,7200,7200,7200,7200,0
|
|
20241014,161300,33124080,7200,7200,7200,7200,0
|
|
20241014,161200,33124080,7200,7200,7200,7200,0
|
|
20241014,161100,33124080,7200,7200,7200,7200,0
|
|
20241014,161000,33124080,7200,7200,7200,7200,0
|
|
20241014,160900,33124080,7200,7200,7200,7200,0
|
|
20241014,160800,33124080,7200,7200,7200,7200,0
|
|
20241014,160700,33124080,7200,7200,7200,7200,0
|
|
20241014,160600,33124080,7200,7200,7200,7200,0
|
|
20241014,160500,33124080,7200,7200,7200,7200,0
|
|
20241014,160400,33124080,7200,7200,7200,7200,0
|
|
20241014,160300,33124080,7200,7200,7200,7200,0
|
|
20241014,160200,33124080,7200,7200,7200,7200,0
|
|
20241014,160100,33124080,7200,7200,7200,7200,0
|
|
20241014,160000,33124080,7200,7200,7200,7200,0
|
|
20241014,155900,33124080,7200,7200,7200,7200,0
|
|
20241014,155800,33124080,7200,7200,7200,7200,0
|
|
20241014,155700,33124080,7200,7200,7200,7200,0
|
|
20241014,155600,33124080,7200,7200,7200,7200,0
|
|
20241014,155500,33124080,7200,7200,7200,7200,0
|
|
20241014,155400,33124080,7200,7200,7200,7200,0
|
|
20241014,155300,33124080,7200,7200,7200,7200,0
|
|
20241014,155200,33124080,7200,7200,7200,7200,0
|
|
20241014,155100,33124080,7200,7200,7200,7200,0
|
|
20241014,155000,33124080,7200,7200,7200,7200,0
|
|
20241014,154900,33124080,7200,7200,7200,7200,0
|
|
20241014,154800,33124080,7200,7200,7200,7200,0
|
|
20241014,154700,33124080,7200,7200,7200,7200,0
|
|
20241014,154600,33124080,7200,7200,7200,7200,0
|
|
20241014,154500,33124080,7200,7200,7200,7200,19
|
|
20241014,154400,33124080,7200,7200,7200,7200,0
|
|
20241014,154300,33124080,7200,7200,7200,7200,0
|
|
20241014,154200,33124080,7200,7200,7200,7200,0
|
|
20241014,154100,33124080,7200,7200,7200,7200,0
|
|
20241014,154000,33124080,7200,7200,7200,7200,0
|
|
20241014,153900,33124080,7200,7200,7200,7200,0
|
|
20241014,153800,33124080,7200,7200,7200,7200,0
|
|
20241014,153700,33124080,7200,7200,7200,7200,0
|
|
20241014,153600,33124080,7200,7200,7200,7200,0
|
|
20241014,153500,33124080,7200,7200,7200,7200,0
|
|
20241014,153400,33124080,7200,7200,7200,7200,0
|
|
20241014,153300,33124080,7200,7200,7200,7200,0
|
|
20241014,153200,33124080,7200,7200,7200,7200,0
|
|
20241014,153100,33124080,7200,7200,7200,7200,0
|
|
20241014,153000,33124080,7200,7200,7200,7200,19
|
|
20241014,152900,32987280,7200,7200,7200,7200,0
|
|
20241014,152800,32987280,7200,7200,7200,7200,0
|
|
20241014,152700,32987280,7200,7200,7200,7200,0
|
|
20241014,152600,32987280,7200,7200,7200,7200,0
|
|
20241014,152500,32987280,7200,7200,7200,7200,0
|
|
20241014,152400,32987280,7200,7200,7200,7200,0
|
|
20241014,152300,32987280,7200,7200,7200,7200,0
|
|
20241014,152200,32987280,7200,7200,7200,7200,0
|
|
20241014,152100,32987280,7200,7200,7200,7200,0
|
|
20241014,152000,32987280,7200,7200,7200,7200,0
|
|
20241014,151900,32987280,7200,7200,7200,7200,0
|
|
20241014,151800,32987280,7200,7200,7200,7200,0
|
|
20241014,151700,32987280,7200,7200,7200,7200,0
|
|
20241014,151600,32987280,7200,7200,7200,7200,0
|
|
20241014,151500,32987280,7200,7200,7200,7200,0
|
|
20241014,151400,32987280,7200,7200,7200,7200,0
|
|
20241014,151300,32987280,7200,7200,7200,7200,0
|
|
20241014,151200,32987280,7200,7200,7200,7200,0
|
|
20241014,151100,32987280,7200,7200,7200,7200,0
|
|
20241014,151000,32987280,7200,7200,7200,7200,0
|
|
20241014,150900,32987280,7200,7200,7200,7200,0
|
|
20241014,150800,32987280,7200,7200,7200,7200,0
|
|
20241014,150700,32987280,7200,7200,7200,7200,0
|
|
20241014,150600,32987280,7200,7200,7200,7200,9
|
|
20241014,150500,32922480,7200,7200,7200,7200,0
|
|
20241014,150400,32922480,7200,7200,7200,7200,0
|
|
20241014,150300,32922480,7200,7200,7200,7200,1
|
|
20241014,150200,32915280,7160,7160,7160,7160,55
|
|
20241014,150100,32521480,7200,7190,7200,7190,21
|
|
20241014,150000,32370480,7190,7190,7190,7190,0
|
|
20241014,145900,32370480,7190,7190,7190,7190,0
|
|
20241014,145800,32370480,7190,7190,7190,7190,0
|
|
20241014,145700,32370480,7190,7190,7190,7190,0
|
|
20241014,145600,32370480,7190,7190,7190,7190,0
|
|
20241014,145500,32370480,7190,7190,7190,7190,0
|
|
20241014,145400,32370480,7190,7190,7190,7190,0
|
|
20241014,145300,32370480,7190,7190,7190,7190,0
|
|
20241014,145200,32370480,7190,7190,7190,7190,0
|
|
20241014,145100,32370480,7190,7190,7190,7190,0
|
|
20241014,145000,32370480,7190,7190,7190,7190,0
|
|
20241014,144900,32370480,7190,7190,7190,7190,0
|
|
20241014,144800,32370480,7190,7190,7190,7190,0
|
|
20241014,144700,32370480,7190,7190,7190,7190,0
|
|
20241014,144600,32370480,7190,7190,7190,7190,0
|
|
20241014,144500,32370480,7190,7190,7190,7190,0
|
|
20241014,144400,32370480,7190,7190,7190,7190,0
|
|
20241014,144300,32370480,7190,7190,7190,7190,0
|
|
20241014,144200,32370480,7190,7190,7190,7190,0
|
|
20241014,144100,32370480,7190,7190,7190,7190,0
|
|
20241014,144000,32370480,7190,7190,7190,7190,0
|
|
20241014,143900,32370480,7190,7190,7190,7190,0
|
|
20241014,143800,32370480,7190,7190,7190,7190,2
|
|
20241014,143700,32356100,7200,7200,7200,7200,0
|
|
20241014,143600,32356100,7200,7150,7200,7150,1001
|
|
20241014,143500,25178120,7150,7150,7150,7150,0
|
|
20241014,143400,25178120,7150,7150,7150,7150,0
|
|
20241014,143300,25178120,7150,7150,7150,7150,0
|
|
20241014,143200,25178120,7150,7150,7150,7150,0
|
|
20241014,143100,25178120,7150,7150,7150,7150,0
|
|
20241014,143000,25178120,7150,7150,7150,7150,0
|
|
20241014,142900,25178120,7150,7150,7150,7150,0
|
|
20241014,142800,25178120,7150,7150,7150,7150,0
|
|
20241014,142700,25178120,7150,7150,7150,7150,0
|
|
20241014,142600,25178120,7150,7150,7150,7150,0
|
|
20241014,142500,25178120,7150,7150,7150,7150,0
|
|
20241014,142400,25178120,7150,7150,7150,7150,0
|
|
20241014,142300,25178120,7150,7150,7150,7150,0
|
|
20241014,142200,25178120,7150,7150,7150,7150,0
|
|
20241014,142100,25178120,7150,7150,7150,7150,0
|
|
20241014,142000,25178120,7150,7150,7150,7150,0
|
|
20241014,141900,25178120,7150,7150,7150,7150,0
|
|
20241014,141800,25178120,7150,7150,7150,7150,0
|
|
20241014,141700,25178120,7150,7150,7150,7150,0
|
|
20241014,141600,25178120,7150,7150,7150,7150,0
|
|
20241014,141500,25178120,7150,7150,7150,7150,0
|
|
20241014,141400,25178120,7150,7150,7150,7150,0
|
|
20241014,141300,25178120,7150,7150,7150,7150,0
|
|
20241014,141200,25178120,7150,7150,7150,7150,0
|
|
20241014,141100,25178120,7150,7150,7150,7150,0
|
|
20241014,141000,25178120,7150,7150,7150,7150,0
|
|
20241014,140900,25178120,7150,7150,7150,7150,0
|
|
20241014,140800,25178120,7150,7150,7150,7150,0
|
|
20241014,140700,25178120,7150,7150,7150,7150,0
|
|
20241014,140600,25178120,7150,7150,7150,7150,0
|
|
20241014,140500,25178120,7150,7150,7150,7150,0
|
|
20241014,140400,25178120,7150,7150,7150,7150,0
|
|
20241014,140300,25178120,7150,7150,7150,7150,0
|
|
20241014,140200,25178120,7150,7150,7150,7150,0
|
|
20241014,140100,25178120,7150,7150,7150,7150,0
|
|
20241014,140000,25178120,7150,7150,7150,7150,0
|
|
20241014,135900,25178120,7150,7150,7150,7150,0
|
|
20241014,135800,25178120,7150,7150,7150,7150,0
|
|
20241014,135700,25178120,7150,7150,7150,7150,0
|
|
20241014,135600,25178120,7150,7150,7150,7150,0
|
|
20241014,135500,25178120,7150,7150,7150,7150,0
|
|
20241014,135400,25178120,7150,7150,7150,7150,0
|
|
20241014,135300,25178120,7150,7150,7150,7150,0
|
|
20241014,135200,25178120,7150,7150,7150,7150,1
|
|
20241014,135100,25170970,7120,7120,7120,7120,0
|
|
20241014,135000,25170970,7120,7120,7120,7120,0
|
|
20241014,134900,25170970,7120,7120,7120,7120,2
|
|
20241014,134800,25156730,7150,7150,7150,7150,0
|
|
20241014,134700,25156730,7150,7150,7150,7150,0
|
|
20241014,134600,25156730,7150,7150,7150,7150,0
|
|
20241014,134500,25156730,7150,7150,7150,7150,0
|
|
20241014,134400,25156730,7150,7150,7150,7150,0
|
|
20241014,134300,25156730,7150,7150,7150,7150,0
|
|
20241014,134200,25156730,7150,7150,7150,7150,0
|
|
20241014,134100,25156730,7150,7150,7150,7150,0
|
|
20241014,134000,25156730,7150,7150,7150,7150,12
|
|
20241014,133900,25070930,7150,7150,7150,7150,0
|
|
20241014,133800,25070930,7150,7150,7150,7150,0
|
|
20241014,133700,25070930,7150,7150,7150,7150,0
|
|
20241014,133600,25070930,7150,7150,7150,7150,0
|
|
20241014,133500,25070930,7150,7150,7150,7150,0
|
|
20241014,133400,25070930,7150,7150,7150,7150,0
|
|
20241014,133300,25070930,7150,7150,7150,7150,0
|
|
20241014,133200,25070930,7150,7150,7150,7150,0
|
|
20241014,133100,25070930,7150,7150,7150,7150,0
|
|
20241014,133000,25070930,7150,7150,7150,7150,0
|
|
20241014,132900,25070930,7150,7150,7150,7150,0
|
|
20241014,132800,25070930,7150,7150,7150,7150,0
|
|
20241014,132700,25070930,7150,7150,7150,7150,0
|
|
20241014,132600,25070930,7150,7150,7150,7150,0
|
|
20241014,132500,25070930,7150,7150,7150,7150,0
|
|
20241014,132400,25070930,7150,7150,7150,7150,0
|
|
20241014,132300,25070930,7150,7150,7150,7150,0
|
|
20241014,132200,25070930,7150,7150,7150,7150,0
|
|
20241014,132100,25070930,7150,7150,7150,7150,0
|
|
20241014,132000,25070930,7150,7150,7150,7150,0
|
|
20241014,131900,25070930,7150,7150,7150,7150,0
|
|
20241014,131800,25070930,7150,7150,7150,7150,0
|
|
20241014,131700,25070930,7150,7150,7150,7150,0
|
|
20241014,131600,25070930,7150,7150,7150,7150,0
|
|
20241014,131500,25070930,7150,7150,7150,7150,0
|
|
20241014,131400,25070930,7150,7150,7150,7150,0
|
|
20241014,131300,25070930,7150,7150,7150,7150,0
|
|
20241014,131200,25070930,7150,7150,7150,7150,0
|
|
20241014,131100,25070930,7150,7150,7150,7150,0
|
|
20241014,131000,25070930,7150,7150,7150,7150,0
|
|
20241014,130900,25070930,7150,7150,7150,7150,0
|
|
20241014,130800,25070930,7150,7150,7150,7150,0
|
|
20241014,130700,25070930,7150,7150,7150,7150,0
|
|
20241014,130600,25070930,7150,7150,7150,7150,0
|
|
20241014,130500,25070930,7150,7150,7150,7150,0
|
|
20241014,130400,25070930,7150,7150,7150,7150,0
|
|
20241014,130300,25070930,7150,7150,7150,7150,0
|
|
20241014,130200,25070930,7150,7150,7150,7150,0
|
|
20241014,130100,25070930,7150,7150,7150,7150,0
|
|
20241014,130000,25070930,7150,7150,7150,7150,0
|
|
20241014,125900,25070930,7150,7150,7150,7150,0
|
|
20241014,125800,25070930,7150,7150,7150,7150,0
|
|
20241014,125700,25070930,7150,7150,7150,7150,0
|
|
20241014,125600,25070930,7150,7150,7150,7150,0
|
|
20241014,125500,25070930,7150,7150,7150,7150,0
|
|
20241014,125400,25070930,7150,7150,7150,7150,0
|
|
20241014,125300,25070930,7150,7150,7150,7150,0
|
|
20241014,125200,25070930,7150,7150,7150,7150,0
|
|
20241014,125100,25070930,7150,7150,7150,7150,0
|
|
20241014,125000,25070930,7150,7150,7150,7150,0
|
|
20241014,124900,25070930,7150,7150,7150,7150,0
|
|
20241014,124800,25070930,7150,7150,7150,7150,0
|
|
20241014,124700,25070930,7150,7150,7150,7150,0
|
|
20241014,124600,25070930,7150,7150,7150,7150,0
|
|
20241014,124500,25070930,7150,7150,7150,7150,0
|
|
20241014,124400,25070930,7150,7150,7150,7150,0
|
|
20241014,124300,25070930,7150,7150,7150,7150,0
|
|
20241014,124200,25070930,7150,7150,7150,7150,0
|
|
20241014,124100,25070930,7150,7150,7150,7150,0
|
|
20241014,124000,25070930,7150,7150,7150,7150,0
|
|
20241014,123900,25070930,7150,7150,7150,7150,5
|
|
20241014,123800,25035180,7150,7150,7150,7150,0
|
|
20241014,123700,25035180,7150,7150,7150,7150,0
|
|
20241014,123600,25035180,7150,7150,7150,7150,0
|
|
20241014,123500,25035180,7150,7140,7150,7140,6
|
|
20241014,123400,24992320,7150,7150,7150,7150,0
|
|
20241014,123300,24992320,7150,7150,7150,7150,0
|
|
20241014,123200,24992320,7150,7150,7150,7150,0
|
|
20241014,123100,24992320,7150,7150,7150,7150,0
|
|
20241014,123000,24992320,7150,7150,7150,7150,0
|
|
20241014,122900,24992320,7150,7150,7150,7150,0
|
|
20241014,122800,24992320,7150,7150,7150,7150,0
|
|
20241014,122700,24992320,7150,7150,7150,7150,0
|
|
20241014,122600,24992320,7150,7150,7150,7150,0
|
|
20241014,122500,24992320,7150,7150,7150,7150,0
|
|
20241014,122400,24992320,7150,7150,7150,7150,0
|
|
20241014,122300,24992320,7150,7150,7150,7150,0
|
|
20241014,122200,24992320,7150,7150,7150,7150,0
|
|
20241014,122100,24992320,7150,7150,7150,7150,0
|
|
20241014,122000,24992320,7150,7150,7150,7150,0
|
|
20241014,121900,24992320,7150,7150,7150,7150,0
|
|
20241014,121800,24992320,7150,7150,7150,7150,0
|
|
20241014,121700,24992320,7150,7150,7150,7150,0
|
|
20241014,121600,24992320,7150,7150,7150,7150,0
|
|
20241014,121500,24992320,7150,7150,7150,7150,0
|
|
20241014,121400,24992320,7150,7150,7150,7150,0
|
|
20241014,121300,24992320,7150,7150,7150,7150,0
|
|
20241014,121200,24992320,7150,7150,7150,7150,0
|
|
20241014,121100,24992320,7150,7150,7150,7150,0
|
|
20241014,121000,24992320,7150,7150,7150,7150,0
|
|
20241014,120900,24992320,7150,7150,7150,7150,0
|
|
20241014,120800,24992320,7150,7150,7150,7150,0
|
|
20241014,120700,24992320,7150,7150,7150,7150,0
|
|
20241014,120600,24992320,7150,7150,7150,7150,0
|
|
20241014,120500,24992320,7150,7150,7150,7150,0
|
|
20241014,120400,24992320,7150,7150,7150,7150,0
|
|
20241014,120300,24992320,7150,7150,7150,7150,5
|
|
20241014,120200,24956570,7150,7150,7150,7150,0
|
|
20241014,120100,24956570,7150,7150,7150,7150,0
|
|
20241014,120000,24956570,7150,7150,7150,7150,0
|
|
20241014,115900,24956570,7150,7150,7150,7150,0
|
|
20241014,115800,24956570,7150,7150,7150,7150,0
|
|
20241014,115700,24956570,7150,7150,7150,7150,0
|
|
20241014,115600,24956570,7150,7150,7150,7150,0
|
|
20241014,115500,24956570,7150,7150,7150,7150,0
|
|
20241014,115400,24956570,7150,7150,7150,7150,0
|
|
20241014,115300,24956570,7150,7150,7150,7150,0
|
|
20241014,115200,24956570,7150,7150,7150,7150,0
|
|
20241014,115100,24956570,7150,7150,7150,7150,0
|
|
20241014,115000,24956570,7150,7150,7150,7150,0
|
|
20241014,114900,24956570,7150,7150,7150,7150,0
|
|
20241014,114800,24956570,7150,7150,7150,7150,0
|
|
20241014,114700,24956570,7150,7150,7150,7150,0
|
|
20241014,114600,24956570,7150,7150,7150,7150,0
|
|
20241014,114500,24956570,7150,7150,7150,7150,0
|
|
20241014,114400,24956570,7150,7150,7150,7150,0
|
|
20241014,114300,24956570,7150,7150,7150,7150,0
|
|
20241014,114200,24956570,7150,7150,7150,7150,0
|
|
20241014,114100,24956570,7150,7150,7150,7150,0
|
|
20241014,114000,24956570,7150,7150,7150,7150,0
|
|
20241014,113900,24956570,7150,7150,7150,7150,0
|
|
20241014,113800,24956570,7150,7150,7150,7150,0
|
|
20241014,113700,24956570,7150,7150,7150,7150,0
|
|
20241014,113600,24956570,7150,7150,7150,7150,0
|
|
20241014,113500,24956570,7150,7150,7150,7150,0
|
|
20241014,113400,24956570,7150,7150,7150,7150,0
|
|
20241014,113300,24956570,7150,7150,7150,7150,0
|
|
20241014,113200,24956570,7150,7150,7150,7150,0
|
|
20241014,113100,24956570,7150,7150,7150,7150,0
|
|
20241014,113000,24956570,7150,7150,7150,7150,0
|
|
20241014,112900,24956570,7150,7150,7150,7150,0
|
|
20241014,112800,24956570,7150,7150,7150,7150,0
|
|
20241014,112700,24956570,7150,7150,7150,7150,1
|
|
20241014,112600,24949420,7150,7150,7150,7150,0
|
|
20241014,112500,24949420,7150,7150,7150,7150,10
|
|
20241014,112400,24877920,7150,7150,7150,7150,0
|
|
20241014,112300,24877920,7150,7150,7150,7150,0
|
|
20241014,112200,24877920,7150,7150,7150,7150,0
|
|
20241014,112100,24877920,7150,7150,7150,7150,0
|
|
20241014,112000,24877920,7150,7150,7150,7150,0
|
|
20241014,111900,24877920,7150,7150,7150,7150,5
|
|
20241014,111800,24842170,7150,7150,7150,7150,0
|
|
20241014,111700,24842170,7150,7150,7150,7150,0
|
|
20241014,111600,24842170,7150,7150,7150,7150,2
|
|
20241014,111500,24827870,7150,7150,7150,7150,0
|
|
20241014,111400,24827870,7150,7150,7150,7150,0
|
|
20241014,111300,24827870,7150,7150,7150,7150,0
|
|
20241014,111200,24827870,7150,7150,7150,7150,0
|
|
20241014,111100,24827870,7150,7150,7150,7150,0
|
|
20241014,111000,24827870,7150,7150,7150,7150,0
|
|
20241014,110900,24827870,7150,7150,7150,7150,0
|
|
20241014,110800,24827870,7150,7150,7150,7150,0
|
|
20241014,110700,24827870,7150,7150,7150,7150,0
|
|
20241014,110600,24827870,7150,7150,7150,7150,0
|
|
20241014,110500,24827870,7150,7150,7150,7150,0
|
|
20241014,110400,24827870,7150,7150,7150,7150,0
|
|
20241014,110300,24827870,7150,7150,7150,7150,0
|
|
20241014,110200,24827870,7150,7150,7150,7150,0
|
|
20241014,110100,24827870,7150,7150,7150,7150,0
|
|
20241014,110000,24827870,7150,7150,7150,7150,0
|
|
20241014,105900,24827870,7150,7150,7150,7150,0
|
|
20241014,105800,24827870,7150,7150,7150,7150,0
|
|
20241014,105700,24827870,7150,7150,7150,7150,0
|
|
20241014,105600,24827870,7150,7150,7150,7150,0
|
|
20241014,105500,24827870,7150,7150,7150,7150,0
|
|
20241014,105400,24827870,7150,7150,7150,7150,0
|
|
20241014,105300,24827870,7150,7150,7150,7150,0
|
|
20241014,105200,24827870,7150,7150,7150,7150,0
|
|
20241014,105100,24827870,7150,7150,7150,7150,1
|
|
20241014,105000,24820720,7160,7160,7160,7160,0
|
|
20241014,104900,24820720,7160,7160,7160,7160,0
|
|
20241014,104800,24820720,7160,7160,7160,7160,0
|
|
20241014,104700,24820720,7160,7160,7160,7160,0
|
|
20241014,104600,24820720,7160,7160,7160,7160,0
|
|
20241014,104500,24820720,7160,7160,7160,7160,0
|
|
20241014,104400,24820720,7160,7160,7160,7160,0
|
|
20241014,104300,24820720,7160,7160,7160,7160,0
|
|
20241014,104200,24820720,7160,7160,7160,7160,0
|
|
20241014,104100,24820720,7160,7160,7160,7160,0
|
|
20241014,104000,24820720,7160,7160,7160,7160,0
|
|
20241014,103900,24820720,7160,7160,7160,7160,0
|
|
20241014,103800,24820720,7160,7160,7160,7160,1
|
|
20241014,103700,24813560,7090,7090,7090,7090,0
|
|
20241014,103600,24813560,7090,7090,7090,7090,0
|
|
20241014,103500,24813560,7090,7100,7100,7090,123
|
|
20241014,103400,23940990,7070,7070,7070,7070,0
|
|
20241014,103300,23940990,7070,7120,7120,7070,602
|
|
20241014,103200,19662780,7170,7170,7170,7170,0
|
|
20241014,103100,19662780,7170,7170,7170,7170,0
|
|
20241014,103000,19662780,7170,7170,7170,7170,0
|
|
20241014,102900,19662780,7170,7170,7170,7170,0
|
|
20241014,102800,19662780,7170,7170,7170,7170,0
|
|
20241014,102700,19662780,7170,7170,7170,7170,0
|
|
20241014,102600,19662780,7170,7170,7170,7170,0
|
|
20241014,102500,19662780,7170,7170,7170,7170,0
|
|
20241014,102400,19662780,7170,7170,7170,7170,0
|
|
20241014,102300,19662780,7170,7170,7170,7170,0
|
|
20241014,102200,19662780,7170,7170,7170,7170,0
|
|
20241014,102100,19662780,7170,7170,7170,7170,2
|
|
20241014,102000,19648440,7160,7150,7160,7150,250
|
|
20241014,101900,17860320,7150,7150,7150,7150,0
|
|
20241014,101800,17860320,7150,7150,7150,7150,0
|
|
20241014,101700,17860320,7150,7090,7150,7090,7
|
|
20241014,101600,17810480,7070,7080,7080,7070,133
|
|
20241014,101500,16869380,7090,7090,7090,7090,2
|
|
20241014,101400,16855200,7090,7100,7100,7090,73
|
|
20241014,101300,16337610,7090,7090,7090,7090,0
|
|
20241014,101200,16337610,7090,7090,7090,7090,50
|
|
20241014,101100,15983110,7090,7090,7090,7090,33
|
|
20241014,101000,15749140,7090,7090,7090,7090,0
|
|
20241014,100900,15749140,7090,7110,7110,7090,79
|
|
20241014,100800,15189010,7100,7110,7110,7100,585
|
|
20241014,100700,11034990,7110,7120,7120,7110,100
|
|
20241014,100600,10323490,7120,7120,7120,7120,100
|
|
20241014,100500,9611490,7130,7130,7130,7130,0
|
|
20241014,100400,9611490,7130,7130,7130,7130,50
|
|
20241014,100300,9254990,7150,7150,7150,7130,65
|
|
20241014,100200,8791150,7150,7140,7150,7130,66
|
|
20241014,100100,8319920,7150,7150,7150,7150,0
|
|
20241014,100000,8319920,7150,7150,7150,7150,0
|
|
20241014,095900,8319920,7150,7150,7150,7150,0
|
|
20241014,095800,8319920,7150,7150,7150,7150,73
|
|
20241014,095700,7797970,7150,7150,7150,7150,427
|
|
20241014,095600,4744920,7150,7150,7150,7150,0
|
|
20241014,095500,4744920,7150,7150,7150,7150,15
|
|
20241014,095400,4637670,7150,7150,7150,7150,1
|
|
20241014,095300,4630520,7150,7150,7150,7150,0
|
|
20241014,095200,4630520,7150,7150,7150,7150,0
|
|
20241014,095100,4630520,7150,7150,7150,7150,6
|
|
20241014,095000,4587620,7150,7150,7150,7150,0
|
|
20241014,094900,4587620,7150,7150,7150,7150,148
|
|
20241014,094800,3529420,7150,7150,7150,7150,0
|
|
20241014,094700,3529420,7150,7150,7150,7150,200
|
|
20241014,094600,2099420,7160,7160,7160,7160,0
|
|
20241014,094500,2099420,7160,7160,7160,7150,156
|
|
20241014,094400,983900,7150,7150,7150,7150,0
|
|
20241014,094300,983900,7150,7150,7150,7150,0
|
|
20241014,094200,983900,7150,7150,7150,7150,0
|
|
20241014,094100,983900,7150,7150,7150,7150,0
|
|
20241014,094000,983900,7150,7150,7150,7150,50
|
|
20241014,093900,626400,7200,7200,7200,7200,0
|
|
20241014,093800,626400,7200,7200,7200,7200,0
|
|
20241014,093700,626400,7200,7200,7200,7200,0
|
|
20241014,093600,626400,7200,7200,7200,7200,0
|
|
20241014,093500,626400,7200,7200,7200,7200,0
|
|
20241014,093400,626400,7200,7200,7200,7200,0
|
|
20241014,093300,626400,7200,7200,7200,7200,0
|
|
20241014,093200,626400,7200,7200,7200,7200,0
|
|
20241014,093100,626400,7200,7200,7200,7200,0
|
|
20241014,093000,626400,7200,7200,7200,7200,33
|
|
20241014,092900,388800,7200,7200,7200,7200,0
|
|
20241014,092800,388800,7200,7200,7200,7200,0
|
|
20241014,092700,388800,7200,7200,7200,7200,0
|
|
20241014,092600,388800,7200,7200,7200,7200,0
|
|
20241014,092500,388800,7200,7200,7200,7200,2
|
|
20241014,092400,374400,7200,7200,7200,7200,0
|
|
20241014,092300,374400,7200,7200,7200,7200,0
|
|
20241014,092200,374400,7200,7200,7200,7200,0
|
|
20241014,092100,374400,7200,7200,7200,7200,2
|
|
20241014,092000,360000,7200,7200,7200,7200,0
|
|
20241014,091900,360000,7200,7200,7200,7200,0
|
|
20241014,091800,360000,7200,7200,7200,7200,0
|
|
20241014,091700,360000,7200,7200,7200,7200,0
|
|
20241014,091600,360000,7200,7200,7200,7200,0
|
|
20241014,091500,360000,7200,7200,7200,7200,0
|
|
20241014,091400,360000,7200,7200,7200,7200,0
|
|
20241014,091300,360000,7200,7200,7200,7200,0
|
|
20241014,091200,360000,7200,7200,7200,7200,0
|
|
20241014,091100,360000,7200,7200,7200,7200,0
|
|
20241014,091000,360000,7200,7200,7200,7200,0
|
|
20241014,090900,360000,7200,7200,7200,7200,0
|
|
20241014,090800,360000,7200,7200,7200,7200,0
|
|
20241014,090700,360000,7200,7200,7200,7200,0
|
|
20241014,090600,360000,7200,7200,7200,7200,0
|
|
20241014,090500,360000,7200,7200,7200,7200,0
|
|
20241014,090400,360000,7200,7200,7200,7200,0
|
|
20241014,090300,360000,7200,7200,7200,7200,0
|
|
20241014,090200,360000,7200,7200,7200,7200,0
|
|
20241014,090100,360000,7200,7200,7200,7200,0
|
|
20241014,090000,360000,7200,7200,7200,7200,50
|