680 lines
31 KiB
CSV
680 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241030,201700,39811890,7120,7120,7120,7120,104
|
|
20241030,201600,39811890,7120,7120,7120,7120,0
|
|
20241030,201500,39811890,7120,7120,7120,7120,0
|
|
20241030,201400,39811890,7120,7120,7120,7120,0
|
|
20241030,201300,39811890,7120,7120,7120,7120,0
|
|
20241030,201200,39811890,7120,7120,7120,7120,0
|
|
20241030,201100,39811890,7120,7120,7120,7120,0
|
|
20241030,201000,39811890,7120,7120,7120,7120,0
|
|
20241030,200900,39811890,7120,7120,7120,7120,0
|
|
20241030,200800,39811890,7120,7120,7120,7120,0
|
|
20241030,200700,39811890,7120,7120,7120,7120,0
|
|
20241030,200600,39811890,7120,7120,7120,7120,0
|
|
20241030,200500,39811890,7120,7120,7120,7120,0
|
|
20241030,200400,39811890,7120,7120,7120,7120,0
|
|
20241030,200300,39811890,7120,7120,7120,7120,0
|
|
20241030,200200,39811890,7120,7120,7120,7120,0
|
|
20241030,200100,39811890,7120,7120,7120,7120,0
|
|
20241030,200000,39811890,7120,7120,7120,7120,0
|
|
20241030,195900,39811890,7120,7120,7120,7120,0
|
|
20241030,195800,39811890,7120,7120,7120,7120,0
|
|
20241030,195700,39811890,7120,7120,7120,7120,0
|
|
20241030,195600,39811890,7120,7120,7120,7120,0
|
|
20241030,195500,39811890,7120,7120,7120,7120,0
|
|
20241030,195400,39811890,7120,7120,7120,7120,0
|
|
20241030,195300,39811890,7120,7120,7120,7120,0
|
|
20241030,195200,39811890,7120,7120,7120,7120,0
|
|
20241030,195100,39811890,7120,7120,7120,7120,0
|
|
20241030,195000,39811890,7120,7120,7120,7120,0
|
|
20241030,194900,39811890,7120,7120,7120,7120,0
|
|
20241030,194800,39811890,7120,7120,7120,7120,0
|
|
20241030,194700,39811890,7120,7120,7120,7120,104
|
|
20241030,194600,39811890,7120,7120,7120,7120,0
|
|
20241030,194500,39811890,7120,7120,7120,7120,0
|
|
20241030,194400,39811890,7120,7120,7120,7120,0
|
|
20241030,194300,39811890,7120,7120,7120,7120,0
|
|
20241030,194200,39811890,7120,7120,7120,7120,0
|
|
20241030,194100,39811890,7120,7120,7120,7120,0
|
|
20241030,194000,39811890,7120,7120,7120,7120,0
|
|
20241030,193900,39811890,7120,7120,7120,7120,0
|
|
20241030,193800,39811890,7120,7120,7120,7120,0
|
|
20241030,193700,39811890,7120,7120,7120,7120,0
|
|
20241030,193600,39811890,7120,7120,7120,7120,0
|
|
20241030,193500,39811890,7120,7120,7120,7120,0
|
|
20241030,193400,39811890,7120,7120,7120,7120,0
|
|
20241030,193300,39811890,7120,7120,7120,7120,0
|
|
20241030,193200,39811890,7120,7120,7120,7120,0
|
|
20241030,193100,39811890,7120,7120,7120,7120,0
|
|
20241030,193000,39811890,7120,7120,7120,7120,0
|
|
20241030,192900,39811890,7120,7120,7120,7120,0
|
|
20241030,192800,39811890,7120,7120,7120,7120,0
|
|
20241030,192700,39811890,7120,7120,7120,7120,0
|
|
20241030,192600,39811890,7120,7120,7120,7120,0
|
|
20241030,192500,39811890,7120,7120,7120,7120,0
|
|
20241030,192400,39811890,7120,7120,7120,7120,0
|
|
20241030,192300,39811890,7120,7120,7120,7120,0
|
|
20241030,192200,39811890,7120,7120,7120,7120,0
|
|
20241030,192100,39811890,7120,7120,7120,7120,0
|
|
20241030,192000,39811890,7120,7120,7120,7120,0
|
|
20241030,191900,39811890,7120,7120,7120,7120,0
|
|
20241030,191800,39811890,7120,7120,7120,7120,0
|
|
20241030,191700,39811890,7120,7120,7120,7120,104
|
|
20241030,191600,39811890,7120,7120,7120,7120,0
|
|
20241030,191500,39811890,7120,7120,7120,7120,0
|
|
20241030,191400,39811890,7120,7120,7120,7120,0
|
|
20241030,191300,39811890,7120,7120,7120,7120,0
|
|
20241030,191200,39811890,7120,7120,7120,7120,0
|
|
20241030,191100,39811890,7120,7120,7120,7120,0
|
|
20241030,191000,39811890,7120,7120,7120,7120,0
|
|
20241030,190900,39811890,7120,7120,7120,7120,0
|
|
20241030,190800,39811890,7120,7120,7120,7120,0
|
|
20241030,190700,39811890,7120,7120,7120,7120,0
|
|
20241030,190600,39811890,7120,7120,7120,7120,0
|
|
20241030,190500,39811890,7120,7120,7120,7120,0
|
|
20241030,190400,39811890,7120,7120,7120,7120,0
|
|
20241030,190300,39811890,7120,7120,7120,7120,0
|
|
20241030,190200,39811890,7120,7120,7120,7120,0
|
|
20241030,190100,39811890,7120,7120,7120,7120,0
|
|
20241030,190000,39811890,7120,7120,7120,7120,0
|
|
20241030,185900,39811890,7120,7120,7120,7120,0
|
|
20241030,185800,39811890,7120,7120,7120,7120,0
|
|
20241030,185700,39811890,7120,7120,7120,7120,0
|
|
20241030,185600,39811890,7120,7120,7120,7120,0
|
|
20241030,185500,39811890,7120,7120,7120,7120,0
|
|
20241030,185400,39811890,7120,7120,7120,7120,0
|
|
20241030,185300,39811890,7120,7120,7120,7120,0
|
|
20241030,185200,39811890,7120,7120,7120,7120,0
|
|
20241030,185100,39811890,7120,7120,7120,7120,0
|
|
20241030,185000,39811890,7120,7120,7120,7120,0
|
|
20241030,184900,39811890,7120,7120,7120,7120,0
|
|
20241030,184800,39811890,7120,7120,7120,7120,0
|
|
20241030,184700,39811890,7120,7120,7120,7120,104
|
|
20241030,184600,39811890,7120,7120,7120,7120,0
|
|
20241030,184500,39811890,7120,7120,7120,7120,0
|
|
20241030,184400,39811890,7120,7120,7120,7120,0
|
|
20241030,184300,39811890,7120,7120,7120,7120,0
|
|
20241030,184200,39811890,7120,7120,7120,7120,0
|
|
20241030,184100,39811890,7120,7120,7120,7120,0
|
|
20241030,184000,39811890,7120,7120,7120,7120,0
|
|
20241030,183900,39811890,7120,7120,7120,7120,0
|
|
20241030,183800,39811890,7120,7120,7120,7120,0
|
|
20241030,183700,39811890,7120,7120,7120,7120,0
|
|
20241030,183600,39811890,7120,7120,7120,7120,0
|
|
20241030,183500,39811890,7120,7120,7120,7120,0
|
|
20241030,183400,39811890,7120,7120,7120,7120,0
|
|
20241030,183300,39811890,7120,7120,7120,7120,0
|
|
20241030,183200,39811890,7120,7120,7120,7120,0
|
|
20241030,183100,39811890,7120,7120,7120,7120,0
|
|
20241030,183000,39811890,7120,7120,7120,7120,0
|
|
20241030,182900,39811890,7120,7120,7120,7120,0
|
|
20241030,182800,39811890,7120,7120,7120,7120,0
|
|
20241030,182700,39811890,7120,7120,7120,7120,0
|
|
20241030,182600,39811890,7120,7120,7120,7120,0
|
|
20241030,182500,39811890,7120,7120,7120,7120,0
|
|
20241030,182400,39811890,7120,7120,7120,7120,0
|
|
20241030,182300,39811890,7120,7120,7120,7120,0
|
|
20241030,182200,39811890,7120,7120,7120,7120,0
|
|
20241030,182100,39811890,7120,7120,7120,7120,0
|
|
20241030,182000,39811890,7120,7120,7120,7120,0
|
|
20241030,181900,39811890,7120,7120,7120,7120,0
|
|
20241030,181800,39811890,7120,7120,7120,7120,0
|
|
20241030,181700,39811890,7120,7120,7120,7120,104
|
|
20241030,181600,39811890,7120,7120,7120,7120,0
|
|
20241030,181500,39811890,7120,7120,7120,7120,0
|
|
20241030,181400,39811890,7120,7120,7120,7120,0
|
|
20241030,181300,39811890,7120,7120,7120,7120,0
|
|
20241030,181200,39811890,7120,7120,7120,7120,0
|
|
20241030,181100,39811890,7120,7120,7120,7120,0
|
|
20241030,181000,39811890,7120,7120,7120,7120,0
|
|
20241030,180900,39811890,7120,7120,7120,7120,0
|
|
20241030,180800,39811890,7120,7120,7120,7120,0
|
|
20241030,180700,39811890,7120,7120,7120,7120,0
|
|
20241030,180600,39811890,7120,7120,7120,7120,0
|
|
20241030,180500,39811890,7120,7120,7120,7120,0
|
|
20241030,180400,39811890,7120,7120,7120,7120,0
|
|
20241030,180300,39811890,7120,7120,7120,7120,0
|
|
20241030,180200,39811890,7120,7120,7120,7120,0
|
|
20241030,180100,39811890,7120,7120,7120,7120,0
|
|
20241030,180000,39811890,7120,7120,7120,7120,0
|
|
20241030,175900,39811890,7120,7120,7120,7120,0
|
|
20241030,175800,39811890,7120,7120,7120,7120,0
|
|
20241030,175700,39811890,7120,7120,7120,7120,0
|
|
20241030,175600,39811890,7120,7120,7120,7120,0
|
|
20241030,175500,39811890,7120,7120,7120,7120,0
|
|
20241030,175400,39811890,7120,7120,7120,7120,0
|
|
20241030,175300,39811890,7120,7120,7120,7120,0
|
|
20241030,175200,39811890,7120,7120,7120,7120,0
|
|
20241030,175100,39811890,7120,7120,7120,7120,0
|
|
20241030,175000,39811890,7120,7120,7120,7120,0
|
|
20241030,174900,39811890,7120,7120,7120,7120,0
|
|
20241030,174800,39811890,7120,7120,7120,7120,0
|
|
20241030,174700,39811890,7120,7120,7120,7120,104
|
|
20241030,174600,39811890,7120,7120,7120,7120,0
|
|
20241030,174500,39811890,7120,7120,7120,7120,0
|
|
20241030,174400,39811890,7120,7120,7120,7120,0
|
|
20241030,174300,39811890,7120,7120,7120,7120,0
|
|
20241030,174200,39811890,7120,7120,7120,7120,0
|
|
20241030,174100,39811890,7120,7120,7120,7120,0
|
|
20241030,174000,39811890,7120,7120,7120,7120,0
|
|
20241030,173900,39811890,7120,7120,7120,7120,0
|
|
20241030,173800,39811890,7120,7120,7120,7120,0
|
|
20241030,173700,39811890,7120,7120,7120,7120,0
|
|
20241030,173600,39811890,7120,7120,7120,7120,0
|
|
20241030,173500,39811890,7120,7120,7120,7120,0
|
|
20241030,173400,39811890,7120,7120,7120,7120,0
|
|
20241030,173300,39811890,7120,7120,7120,7120,0
|
|
20241030,173200,39811890,7120,7120,7120,7120,0
|
|
20241030,173100,39811890,7120,7120,7120,7120,0
|
|
20241030,173000,39811890,7120,7120,7120,7120,0
|
|
20241030,172900,39811890,7120,7120,7120,7120,0
|
|
20241030,172800,39811890,7120,7120,7120,7120,0
|
|
20241030,172700,39811890,7120,7120,7120,7120,0
|
|
20241030,172600,39811890,7120,7120,7120,7120,0
|
|
20241030,172500,39811890,7120,7120,7120,7120,0
|
|
20241030,172400,39811890,7120,7120,7120,7120,0
|
|
20241030,172300,39811890,7120,7120,7120,7120,0
|
|
20241030,172200,39811890,7120,7120,7120,7120,0
|
|
20241030,172100,39811890,7120,7120,7120,7120,0
|
|
20241030,172000,39811890,7120,7120,7120,7120,0
|
|
20241030,171900,39811890,7120,7120,7120,7120,0
|
|
20241030,171800,39811890,7120,7120,7120,7120,0
|
|
20241030,171700,39811890,7120,7120,7120,7120,104
|
|
20241030,171600,39811890,7120,7120,7120,7120,0
|
|
20241030,171500,39811890,7120,7120,7120,7120,0
|
|
20241030,171400,39811890,7120,7120,7120,7120,0
|
|
20241030,171300,39811890,7120,7120,7120,7120,0
|
|
20241030,171200,39811890,7120,7120,7120,7120,0
|
|
20241030,171100,39811890,7120,7120,7120,7120,0
|
|
20241030,171000,39811890,7120,7120,7120,7120,0
|
|
20241030,170900,39811890,7120,7120,7120,7120,0
|
|
20241030,170800,39811890,7120,7120,7120,7120,0
|
|
20241030,170700,39811890,7120,7120,7120,7120,0
|
|
20241030,170600,39811890,7120,7120,7120,7120,0
|
|
20241030,170500,39811890,7120,7120,7120,7120,0
|
|
20241030,170400,39811890,7120,7120,7120,7120,0
|
|
20241030,170300,39811890,7120,7120,7120,7120,0
|
|
20241030,170200,39811890,7120,7120,7120,7120,0
|
|
20241030,170100,39811890,7120,7120,7120,7120,0
|
|
20241030,170000,39811890,7120,7120,7120,7120,0
|
|
20241030,165900,39811890,7120,7120,7120,7120,0
|
|
20241030,165800,39811890,7120,7120,7120,7120,0
|
|
20241030,165700,39811890,7120,7120,7120,7120,0
|
|
20241030,165600,39811890,7120,7120,7120,7120,0
|
|
20241030,165500,39811890,7120,7120,7120,7120,0
|
|
20241030,165400,39811890,7120,7120,7120,7120,0
|
|
20241030,165300,39811890,7120,7120,7120,7120,0
|
|
20241030,165200,39811890,7120,7120,7120,7120,0
|
|
20241030,165100,39811890,7120,7120,7120,7120,0
|
|
20241030,165000,39811890,7120,7120,7120,7120,0
|
|
20241030,164900,39811890,7120,7120,7120,7120,0
|
|
20241030,164800,39811890,7120,7120,7120,7120,0
|
|
20241030,164700,39811890,7120,7120,7120,7120,104
|
|
20241030,164600,39811890,7120,7120,7120,7120,0
|
|
20241030,164500,39811890,7120,7120,7120,7120,0
|
|
20241030,164400,39811890,7120,7120,7120,7120,0
|
|
20241030,164300,39811890,7120,7120,7120,7120,0
|
|
20241030,164200,39811890,7120,7120,7120,7120,0
|
|
20241030,164100,39811890,7120,7120,7120,7120,0
|
|
20241030,164000,39811890,7120,7120,7120,7120,0
|
|
20241030,163900,39811890,7120,7120,7120,7120,0
|
|
20241030,163800,39811890,7120,7120,7120,7120,0
|
|
20241030,163700,39811890,7120,7120,7120,7120,0
|
|
20241030,163600,39811890,7120,7120,7120,7120,0
|
|
20241030,163500,39811890,7120,7120,7120,7120,0
|
|
20241030,163400,39811890,7120,7120,7120,7120,0
|
|
20241030,163300,39811890,7120,7120,7120,7120,0
|
|
20241030,163200,39811890,7120,7120,7120,7120,0
|
|
20241030,163100,39811890,7120,7120,7120,7120,0
|
|
20241030,163000,39811890,7120,7120,7120,7120,0
|
|
20241030,162900,39811890,7120,7120,7120,7120,0
|
|
20241030,162800,39811890,7120,7120,7120,7120,0
|
|
20241030,162700,39811890,7120,7120,7120,7120,0
|
|
20241030,162600,39811890,7120,7120,7120,7120,0
|
|
20241030,162500,39811890,7120,7120,7120,7120,0
|
|
20241030,162400,39811890,7120,7120,7120,7120,0
|
|
20241030,162300,39811890,7120,7120,7120,7120,0
|
|
20241030,162200,39811890,7120,7120,7120,7120,0
|
|
20241030,162100,39811890,7120,7120,7120,7120,0
|
|
20241030,162000,39811890,7120,7120,7120,7120,0
|
|
20241030,161900,39811890,7120,7120,7120,7120,0
|
|
20241030,161800,39811890,7120,7120,7120,7120,0
|
|
20241030,161700,39811890,7120,7120,7120,7120,104
|
|
20241030,161600,39811890,7120,7120,7120,7120,0
|
|
20241030,161500,39811890,7120,7120,7120,7120,0
|
|
20241030,161400,39811890,7120,7120,7120,7120,0
|
|
20241030,161300,39811890,7120,7120,7120,7120,0
|
|
20241030,161200,39811890,7120,7120,7120,7120,0
|
|
20241030,161100,39811890,7120,7120,7120,7120,0
|
|
20241030,161000,39811890,7120,7120,7120,7120,0
|
|
20241030,160900,39811890,7120,7120,7120,7120,0
|
|
20241030,160800,39811890,7120,7120,7120,7120,0
|
|
20241030,160700,39811890,7120,7120,7120,7120,0
|
|
20241030,160600,39811890,7120,7120,7120,7120,0
|
|
20241030,160500,39811890,7120,7120,7120,7120,0
|
|
20241030,160400,39811890,7120,7120,7120,7120,0
|
|
20241030,160300,39811890,7120,7120,7120,7120,0
|
|
20241030,160200,39811890,7120,7120,7120,7120,0
|
|
20241030,160100,39811890,7120,7120,7120,7120,0
|
|
20241030,160000,39811890,7120,7120,7120,7120,0
|
|
20241030,155900,39811890,7120,7120,7120,7120,0
|
|
20241030,155800,39811890,7120,7120,7120,7120,0
|
|
20241030,155700,39811890,7120,7120,7120,7120,0
|
|
20241030,155600,39811890,7120,7120,7120,7120,0
|
|
20241030,155500,39811890,7120,7120,7120,7120,0
|
|
20241030,155400,39811890,7120,7120,7120,7120,0
|
|
20241030,155300,39811890,7120,7120,7120,7120,0
|
|
20241030,155200,39811890,7120,7120,7120,7120,0
|
|
20241030,155100,39811890,7120,7120,7120,7120,0
|
|
20241030,155000,39811890,7120,7120,7120,7120,0
|
|
20241030,154900,39811890,7120,7120,7120,7120,0
|
|
20241030,154800,39811890,7120,7120,7120,7120,0
|
|
20241030,154700,39811890,7120,7120,7120,7120,104
|
|
20241030,154600,39811890,7120,7120,7120,7120,0
|
|
20241030,154500,39811890,7120,7120,7120,7120,0
|
|
20241030,154400,39811890,7120,7120,7120,7120,0
|
|
20241030,154300,39811890,7120,7120,7120,7120,0
|
|
20241030,154200,39811890,7120,7120,7120,7120,0
|
|
20241030,154100,39811890,7120,7120,7120,7120,0
|
|
20241030,154000,39811890,7120,7120,7120,7120,0
|
|
20241030,153900,39811890,7120,7120,7120,7120,0
|
|
20241030,153800,39811890,7120,7120,7120,7120,0
|
|
20241030,153700,39811890,7120,7120,7120,7120,0
|
|
20241030,153600,39811890,7120,7120,7120,7120,0
|
|
20241030,153500,39811890,7120,7120,7120,7120,0
|
|
20241030,153400,39811890,7120,7120,7120,7120,0
|
|
20241030,153300,39811890,7120,7120,7120,7120,0
|
|
20241030,153200,39811890,7120,7120,7120,7120,0
|
|
20241030,153100,39811890,7120,7120,7120,7120,0
|
|
20241030,153000,39811890,7120,7120,7120,7120,104
|
|
20241030,152900,39071410,7140,7140,7140,7140,0
|
|
20241030,152800,39071410,7140,7140,7140,7140,0
|
|
20241030,152700,39071410,7140,7140,7140,7140,0
|
|
20241030,152600,39071410,7140,7140,7140,7140,0
|
|
20241030,152500,39071410,7140,7140,7140,7140,0
|
|
20241030,152400,39071410,7140,7140,7140,7140,0
|
|
20241030,152300,39071410,7140,7140,7140,7140,0
|
|
20241030,152200,39071410,7140,7140,7140,7140,0
|
|
20241030,152100,39071410,7140,7140,7140,7140,0
|
|
20241030,152000,39071410,7140,7140,7140,7140,0
|
|
20241030,151900,39071410,7140,7140,7140,7140,0
|
|
20241030,151800,39071410,7140,7090,7140,7090,51
|
|
20241030,151700,38709770,7150,7110,7150,7110,32
|
|
20241030,151600,38481300,7120,7120,7120,7120,0
|
|
20241030,151500,38481300,7120,7120,7120,7120,56
|
|
20241030,151400,38082580,7100,7100,7100,7100,23
|
|
20241030,151300,37919280,7100,7090,7100,7090,131
|
|
20241030,151200,36990270,7090,7080,7090,7080,28
|
|
20241030,151100,36791790,7080,7050,7080,7050,665
|
|
20241030,151000,32090080,7050,7050,7050,7050,0
|
|
20241030,150900,32090080,7050,7050,7050,7050,0
|
|
20241030,150800,32090080,7050,7050,7050,7050,0
|
|
20241030,150700,32090080,7050,7050,7050,7050,0
|
|
20241030,150600,32090080,7050,7050,7050,7050,0
|
|
20241030,150500,32090080,7050,7050,7050,7050,0
|
|
20241030,150400,32090080,7050,7050,7050,7050,0
|
|
20241030,150300,32090080,7050,7050,7050,7050,0
|
|
20241030,150200,32090080,7050,7050,7050,7050,0
|
|
20241030,150100,32090080,7050,7050,7050,7050,0
|
|
20241030,150000,32090080,7050,7050,7050,7050,0
|
|
20241030,145900,32090080,7050,7050,7050,7050,0
|
|
20241030,145800,32090080,7050,7050,7050,7050,15
|
|
20241030,145700,31984330,7050,7050,7050,7050,80
|
|
20241030,145600,31420330,7050,7050,7050,7050,90
|
|
20241030,145500,30785830,7050,7050,7050,7050,0
|
|
20241030,145400,30785830,7050,7050,7050,7050,85
|
|
20241030,145300,30186580,7050,7050,7050,7050,0
|
|
20241030,145200,30186580,7050,7050,7050,7050,0
|
|
20241030,145100,30186580,7050,7050,7050,7050,0
|
|
20241030,145000,30186580,7050,7050,7050,7050,0
|
|
20241030,144900,30186580,7050,7050,7050,7050,0
|
|
20241030,144800,30186580,7050,7040,7050,7040,201
|
|
20241030,144700,28771530,7050,7050,7050,7050,0
|
|
20241030,144600,28771530,7050,7050,7050,7050,0
|
|
20241030,144500,28771530,7050,7050,7050,7050,0
|
|
20241030,144400,28771530,7050,7040,7050,7040,24
|
|
20241030,144300,28602430,7030,7030,7030,7030,0
|
|
20241030,144200,28602430,7030,7030,7030,7030,21
|
|
20241030,144100,28454800,7050,7050,7050,7050,0
|
|
20241030,144000,28454800,7050,7050,7050,7050,0
|
|
20241030,143900,28454800,7050,7050,7050,7050,0
|
|
20241030,143800,28454800,7050,7030,7050,6990,212
|
|
20241030,143700,26971330,7060,7060,7060,7060,0
|
|
20241030,143600,26971330,7060,7060,7060,7060,0
|
|
20241030,143500,26971330,7060,7060,7060,7060,0
|
|
20241030,143400,26971330,7060,7050,7060,7050,103
|
|
20241030,143300,26244170,7050,7040,7050,7040,110
|
|
20241030,143200,25468710,7020,7020,7020,7020,0
|
|
20241030,143100,25468710,7020,7020,7020,7020,0
|
|
20241030,143000,25468710,7020,7040,7040,7020,13
|
|
20241030,142900,25377310,7040,7040,7040,7040,6
|
|
20241030,142800,25335070,7050,7040,7050,7040,22
|
|
20241030,142700,25180170,7040,7030,7040,7030,167
|
|
20241030,142600,24005080,7020,7020,7020,7020,0
|
|
20241030,142500,24005080,7020,7000,7020,7000,259
|
|
20241030,142400,22191920,7000,7000,7000,7000,100
|
|
20241030,142300,21491920,6960,6960,6960,6960,0
|
|
20241030,142200,21491920,6960,6960,6960,6960,0
|
|
20241030,142100,21491920,6960,6960,6960,6960,0
|
|
20241030,142000,21491920,6960,6960,6960,6960,0
|
|
20241030,141900,21491920,6960,6960,6960,6960,0
|
|
20241030,141800,21491920,6960,6960,6960,6960,0
|
|
20241030,141700,21491920,6960,6960,6960,6960,0
|
|
20241030,141600,21491920,6960,6960,6960,6960,0
|
|
20241030,141500,21491920,6960,6960,6960,6960,0
|
|
20241030,141400,21491920,6960,6960,6960,6960,0
|
|
20241030,141300,21491920,6960,6960,6960,6960,0
|
|
20241030,141200,21491920,6960,6960,6960,6960,0
|
|
20241030,141100,21491920,6960,6960,6960,6960,0
|
|
20241030,141000,21491920,6960,6960,6960,6960,0
|
|
20241030,140900,21491920,6960,6960,6960,6960,0
|
|
20241030,140800,21491920,6960,6960,6960,6960,0
|
|
20241030,140700,21491920,6960,6960,6960,6960,0
|
|
20241030,140600,21491920,6960,6960,6960,6960,0
|
|
20241030,140500,21491920,6960,6960,6960,6960,0
|
|
20241030,140400,21491920,6960,6960,6960,6960,0
|
|
20241030,140300,21491920,6960,6960,6960,6960,0
|
|
20241030,140200,21491920,6960,6960,6960,6960,0
|
|
20241030,140100,21491920,6960,6960,6960,6960,4
|
|
20241030,140000,21464080,6960,6960,6960,6960,111
|
|
20241030,135900,20691520,6960,6960,6960,6960,85
|
|
20241030,135800,20099920,6960,6970,6970,6960,150
|
|
20241030,135700,19054900,6970,6970,6970,6970,0
|
|
20241030,135600,19054900,6970,6970,6970,6970,0
|
|
20241030,135500,19054900,6970,6970,6970,6970,0
|
|
20241030,135400,19054900,6970,6970,6970,6970,0
|
|
20241030,135300,19054900,6970,7010,7010,6970,41
|
|
20241030,135200,18767810,7010,7010,7010,7010,17
|
|
20241030,135100,18648640,7010,7010,7010,7010,100
|
|
20241030,135000,17947640,7010,7010,7010,7010,0
|
|
20241030,134900,17947640,7010,7010,7010,7010,0
|
|
20241030,134800,17947640,7010,7010,7010,7010,0
|
|
20241030,134700,17947640,7010,7010,7010,7010,0
|
|
20241030,134600,17947640,7010,7010,7010,7010,2
|
|
20241030,134500,17933620,6950,6950,6950,6950,0
|
|
20241030,134400,17933620,6950,6950,6950,6950,0
|
|
20241030,134300,17933620,6950,6950,6950,6950,0
|
|
20241030,134200,17933620,6950,6950,6950,6950,0
|
|
20241030,134100,17933620,6950,6950,6950,6950,0
|
|
20241030,134000,17933620,6950,6950,6950,6950,0
|
|
20241030,133900,17933620,6950,6950,6950,6950,0
|
|
20241030,133800,17933620,6950,6950,6950,6950,0
|
|
20241030,133700,17933620,6950,6950,6950,6950,0
|
|
20241030,133600,17933620,6950,6950,6950,6950,0
|
|
20241030,133500,17933620,6950,6950,6950,6950,0
|
|
20241030,133400,17933620,6950,6990,6990,6950,126
|
|
20241030,133300,17056750,6990,6990,6990,6990,0
|
|
20241030,133200,17056750,6990,6990,6990,6990,133
|
|
20241030,133100,16127080,6970,6990,6990,6970,39
|
|
20241030,133000,15854950,6980,6980,6980,6980,0
|
|
20241030,132900,15854950,6980,6980,6980,6980,0
|
|
20241030,132800,15854950,6980,6980,6980,6980,0
|
|
20241030,132700,15854950,6980,6980,6980,6980,0
|
|
20241030,132600,15854950,6980,6980,6980,6980,0
|
|
20241030,132500,15854950,6980,6980,6980,6980,0
|
|
20241030,132400,15854950,6980,6980,6980,6980,0
|
|
20241030,132300,15854950,6980,6980,6980,6980,0
|
|
20241030,132200,15854950,6980,6980,6980,6980,0
|
|
20241030,132100,15854950,6980,6980,6980,6980,0
|
|
20241030,132000,15854950,6980,6980,6980,6980,0
|
|
20241030,131900,15854950,6980,6980,6980,6980,0
|
|
20241030,131800,15854950,6980,6980,6980,6980,0
|
|
20241030,131700,15854950,6980,6980,6980,6980,0
|
|
20241030,131600,15854950,6980,6980,6980,6980,0
|
|
20241030,131500,15854950,6980,6980,6980,6980,0
|
|
20241030,131400,15854950,6980,6980,6980,6980,0
|
|
20241030,131300,15854950,6980,6980,6980,6980,0
|
|
20241030,131200,15854950,6980,6980,6980,6980,0
|
|
20241030,131100,15854950,6980,6980,6980,6980,0
|
|
20241030,131000,15854950,6980,6980,6980,6980,0
|
|
20241030,130900,15854950,6980,6980,6980,6980,0
|
|
20241030,130800,15854950,6980,6980,6980,6980,1
|
|
20241030,130700,15847970,7050,7050,7050,7050,0
|
|
20241030,130600,15847970,7050,7050,7050,7050,0
|
|
20241030,130500,15847970,7050,7050,7050,7050,0
|
|
20241030,130400,15847970,7050,7050,7050,7050,0
|
|
20241030,130300,15847970,7050,7050,7050,7050,0
|
|
20241030,130200,15847970,7050,7050,7050,7050,0
|
|
20241030,130100,15847970,7050,7050,7050,7050,0
|
|
20241030,130000,15847970,7050,7050,7050,7050,0
|
|
20241030,125900,15847970,7050,7050,7050,7050,0
|
|
20241030,125800,15847970,7050,7050,7050,7050,0
|
|
20241030,125700,15847970,7050,7050,7050,7050,0
|
|
20241030,125600,15847970,7050,7050,7050,7050,0
|
|
20241030,125500,15847970,7050,7050,7050,7050,0
|
|
20241030,125400,15847970,7050,7050,7050,7050,0
|
|
20241030,125300,15847970,7050,7050,7050,7050,0
|
|
20241030,125200,15847970,7050,7050,7050,7050,0
|
|
20241030,125100,15847970,7050,7050,7050,7050,0
|
|
20241030,125000,15847970,7050,7050,7050,7050,0
|
|
20241030,124900,15847970,7050,7050,7050,7050,0
|
|
20241030,124800,15847970,7050,7050,7050,7050,0
|
|
20241030,124700,15847970,7050,7050,7050,7050,0
|
|
20241030,124600,15847970,7050,7050,7050,7050,0
|
|
20241030,124500,15847970,7050,7050,7050,7050,0
|
|
20241030,124400,15847970,7050,7050,7050,7050,0
|
|
20241030,124300,15847970,7050,7050,7050,7050,0
|
|
20241030,124200,15847970,7050,7050,7050,7050,0
|
|
20241030,124100,15847970,7050,7050,7050,7050,0
|
|
20241030,124000,15847970,7050,7050,7050,7050,0
|
|
20241030,123900,15847970,7050,7050,7050,7050,0
|
|
20241030,123800,15847970,7050,7050,7050,7050,0
|
|
20241030,123700,15847970,7050,7050,7050,7050,0
|
|
20241030,123600,15847970,7050,7050,7050,7050,0
|
|
20241030,123500,15847970,7050,7050,7050,7050,0
|
|
20241030,123400,15847970,7050,7050,7050,7050,0
|
|
20241030,123300,15847970,7050,7050,7050,7050,0
|
|
20241030,123200,15847970,7050,7050,7050,7050,0
|
|
20241030,123100,15847970,7050,7050,7050,7050,0
|
|
20241030,123000,15847970,7050,7050,7050,7050,0
|
|
20241030,122900,15847970,7050,7050,7050,7050,0
|
|
20241030,122800,15847970,7050,7050,7050,7050,0
|
|
20241030,122700,15847970,7050,7050,7050,7050,0
|
|
20241030,122600,15847970,7050,7050,7050,7050,0
|
|
20241030,122500,15847970,7050,7020,7050,7020,13
|
|
20241030,122400,15756620,7040,7040,7040,7040,0
|
|
20241030,122300,15756620,7040,7040,7040,7040,0
|
|
20241030,122200,15756620,7040,7040,7040,7040,0
|
|
20241030,122100,15756620,7040,7040,7040,7040,0
|
|
20241030,122000,15756620,7040,7040,7040,7040,0
|
|
20241030,121900,15756620,7040,6980,7040,6970,150
|
|
20241030,121800,14710510,7040,7040,7040,6990,33
|
|
20241030,121700,14479690,6990,6990,7040,6990,61
|
|
20241030,121600,14053250,7050,7050,7050,7050,0
|
|
20241030,121500,14053250,7050,7000,7050,6980,55
|
|
20241030,121400,13668800,7050,7050,7050,7050,0
|
|
20241030,121300,13668800,7050,7050,7050,7050,0
|
|
20241030,121200,13668800,7050,7050,7050,7050,0
|
|
20241030,121100,13668800,7050,7050,7050,7050,0
|
|
20241030,121000,13668800,7050,7050,7050,7050,0
|
|
20241030,120900,13668800,7050,7050,7050,7050,0
|
|
20241030,120800,13668800,7050,7050,7050,7050,2
|
|
20241030,120700,13654700,7020,7020,7020,7020,0
|
|
20241030,120600,13654700,7020,7020,7020,7020,0
|
|
20241030,120500,13654700,7020,7020,7020,7020,239
|
|
20241030,120400,11976920,7010,7010,7010,7010,0
|
|
20241030,120300,11976920,7010,7010,7010,7010,0
|
|
20241030,120200,11976920,7010,7010,7010,7010,0
|
|
20241030,120100,11976920,7010,7010,7010,7010,0
|
|
20241030,120000,11976920,7010,7010,7010,7010,3
|
|
20241030,115900,11955890,7020,7020,7020,7020,0
|
|
20241030,115800,11955890,7020,7020,7020,7020,0
|
|
20241030,115700,11955890,7020,7020,7020,7020,0
|
|
20241030,115600,11955890,7020,7020,7020,7020,0
|
|
20241030,115500,11955890,7020,7020,7020,7020,0
|
|
20241030,115400,11955890,7020,7020,7020,7020,0
|
|
20241030,115300,11955890,7020,7020,7020,7020,0
|
|
20241030,115200,11955890,7020,7020,7020,7020,0
|
|
20241030,115100,11955890,7020,7020,7020,7020,0
|
|
20241030,115000,11955890,7020,7020,7020,7020,0
|
|
20241030,114900,11955890,7020,7020,7020,7020,0
|
|
20241030,114800,11955890,7020,7020,7020,7020,0
|
|
20241030,114700,11955890,7020,7000,7020,6990,44
|
|
20241030,114600,11648180,7020,7020,7020,7020,0
|
|
20241030,114500,11648180,7020,7020,7020,7020,0
|
|
20241030,114400,11648180,7020,7020,7020,7020,0
|
|
20241030,114300,11648180,7020,7020,7020,7020,0
|
|
20241030,114200,11648180,7020,7020,7020,7020,0
|
|
20241030,114100,11648180,7020,7020,7020,7020,142
|
|
20241030,114000,10651340,7040,7040,7040,7040,0
|
|
20241030,113900,10651340,7040,7040,7040,7040,0
|
|
20241030,113800,10651340,7040,7040,7040,7040,0
|
|
20241030,113700,10651340,7040,7040,7040,7040,0
|
|
20241030,113600,10651340,7040,7040,7040,7040,0
|
|
20241030,113500,10651340,7040,7040,7040,7040,10
|
|
20241030,113400,10580940,6990,6990,6990,6990,0
|
|
20241030,113300,10580940,6990,6990,6990,6990,0
|
|
20241030,113200,10580940,6990,6990,6990,6990,0
|
|
20241030,113100,10580940,6990,6990,6990,6990,0
|
|
20241030,113000,10580940,6990,7040,7040,6990,35
|
|
20241030,112900,10336090,7050,7050,7050,7050,0
|
|
20241030,112800,10336090,7050,7050,7050,7050,0
|
|
20241030,112700,10336090,7050,7050,7050,7050,0
|
|
20241030,112600,10336090,7050,7050,7050,7050,1
|
|
20241030,112500,10329040,7050,7050,7050,7050,0
|
|
20241030,112400,10329040,7050,7050,7050,7050,0
|
|
20241030,112300,10329040,7050,7050,7050,7050,0
|
|
20241030,112200,10329040,7050,7050,7050,7050,0
|
|
20241030,112100,10329040,7050,7050,7050,7050,0
|
|
20241030,112000,10329040,7050,7050,7050,7050,0
|
|
20241030,111900,10329040,7050,7050,7050,7050,0
|
|
20241030,111800,10329040,7050,7050,7050,7050,0
|
|
20241030,111700,10329040,7050,7050,7050,7050,0
|
|
20241030,111600,10329040,7050,7050,7050,7050,0
|
|
20241030,111500,10329040,7050,7050,7050,7050,0
|
|
20241030,111400,10329040,7050,7050,7050,7050,0
|
|
20241030,111300,10329040,7050,7050,7050,7050,0
|
|
20241030,111200,10329040,7050,7050,7050,7050,0
|
|
20241030,111100,10329040,7050,7050,7050,7050,0
|
|
20241030,111000,10329040,7050,7050,7050,7050,0
|
|
20241030,110900,10329040,7050,7050,7050,7050,0
|
|
20241030,110800,10329040,7050,7050,7050,7050,0
|
|
20241030,110700,10329040,7050,7050,7050,7050,0
|
|
20241030,110600,10329040,7050,7050,7050,7050,0
|
|
20241030,110500,10329040,7050,7050,7050,7050,0
|
|
20241030,110400,10329040,7050,7050,7050,7050,1
|
|
20241030,110300,10321990,6990,6990,6990,6990,0
|
|
20241030,110200,10321990,6990,6990,6990,6990,0
|
|
20241030,110100,10321990,6990,6990,6990,6990,0
|
|
20241030,110000,10321990,6990,7000,7000,6990,10
|
|
20241030,105900,10252020,7050,7050,7050,7050,0
|
|
20241030,105800,10252020,7050,7050,7050,7050,0
|
|
20241030,105700,10252020,7050,7050,7050,7050,0
|
|
20241030,105600,10252020,7050,7050,7050,7050,0
|
|
20241030,105500,10252020,7050,7050,7050,7050,0
|
|
20241030,105400,10252020,7050,7050,7050,7050,2
|
|
20241030,105300,10237920,7050,7050,7050,7050,0
|
|
20241030,105200,10237920,7050,7050,7050,7050,0
|
|
20241030,105100,10237920,7050,7050,7050,7050,0
|
|
20241030,105000,10237920,7050,7050,7050,7050,0
|
|
20241030,104900,10237920,7050,7050,7050,7050,0
|
|
20241030,104800,10237920,7050,7050,7050,7050,0
|
|
20241030,104700,10237920,7050,7050,7050,7050,0
|
|
20241030,104600,10237920,7050,7050,7050,7050,0
|
|
20241030,104500,10237920,7050,7050,7050,7050,1
|
|
20241030,104400,10230870,7070,7070,7070,7070,0
|
|
20241030,104300,10230870,7070,7070,7070,7070,0
|
|
20241030,104200,10230870,7070,7070,7070,7070,0
|
|
20241030,104100,10230870,7070,7070,7070,7070,0
|
|
20241030,104000,10230870,7070,7070,7070,7070,0
|
|
20241030,103900,10230870,7070,7070,7070,7070,2
|
|
20241030,103800,10216730,6990,6990,6990,6990,0
|
|
20241030,103700,10216730,6990,6990,6990,6990,0
|
|
20241030,103600,10216730,6990,6990,6990,6990,0
|
|
20241030,103500,10216730,6990,6990,6990,6990,0
|
|
20241030,103400,10216730,6990,6990,6990,6990,0
|
|
20241030,103300,10216730,6990,6990,6990,6990,0
|
|
20241030,103200,10216730,6990,6990,6990,6990,0
|
|
20241030,103100,10216730,6990,6990,6990,6990,0
|
|
20241030,103000,10216730,6990,6990,6990,6990,0
|
|
20241030,102900,10216730,6990,6990,6990,6990,10
|
|
20241030,102800,10146830,6980,7010,7010,6980,200
|
|
20241030,102700,8747750,7030,7030,7030,7030,0
|
|
20241030,102600,8747750,7030,7040,7040,7030,25
|
|
20241030,102500,8571980,7100,7100,7100,7100,0
|
|
20241030,102400,8571980,7100,7100,7100,7100,0
|
|
20241030,102300,8571980,7100,7100,7100,7100,0
|
|
20241030,102200,8571980,7100,7100,7100,7100,0
|
|
20241030,102100,8571980,7100,7100,7100,7100,0
|
|
20241030,102000,8571980,7100,7100,7100,7100,0
|
|
20241030,101900,8571980,7100,7100,7100,7100,0
|
|
20241030,101800,8571980,7100,7100,7100,7100,0
|
|
20241030,101700,8571980,7100,7080,7100,7080,7
|
|
20241030,101600,8522350,7080,7080,7080,7080,1
|
|
20241030,101500,8515270,7000,7000,7000,7000,0
|
|
20241030,101400,8515270,7000,7000,7000,7000,0
|
|
20241030,101300,8515270,7000,7000,7000,7000,0
|
|
20241030,101200,8515270,7000,7000,7000,7000,0
|
|
20241030,101100,8515270,7000,7000,7000,7000,0
|
|
20241030,101000,8515270,7000,7000,7000,7000,2
|
|
20241030,100900,8501270,7100,7100,7100,7100,0
|
|
20241030,100800,8501270,7100,7100,7100,7100,0
|
|
20241030,100700,8501270,7100,7100,7100,7100,0
|
|
20241030,100600,8501270,7100,7100,7100,7100,0
|
|
20241030,100500,8501270,7100,7100,7100,7100,0
|
|
20241030,100400,8501270,7100,7100,7100,7100,0
|
|
20241030,100300,8501270,7100,7100,7100,7100,2
|
|
20241030,100200,8487070,7100,7090,7100,7090,2
|
|
20241030,100100,8472880,6990,6990,6990,6990,0
|
|
20241030,100000,8472880,6990,7000,7000,6990,56
|
|
20241030,095900,8081180,7000,7030,7030,7000,215
|
|
20241030,095800,6574350,7030,7040,7040,7030,100
|
|
20241030,095700,5871020,7040,7040,7040,7040,15
|
|
20241030,095600,5765420,7040,7040,7040,7040,0
|
|
20241030,095500,5765420,7040,7040,7040,7040,10
|
|
20241030,095400,5695020,7100,7100,7100,7100,0
|
|
20241030,095300,5695020,7100,7100,7100,7100,0
|
|
20241030,095200,5695020,7100,7100,7100,7100,0
|
|
20241030,095100,5695020,7100,7100,7100,7100,0
|
|
20241030,095000,5695020,7100,7100,7100,7100,0
|
|
20241030,094900,5695020,7100,7100,7100,7100,0
|
|
20241030,094800,5695020,7100,7100,7100,7100,0
|
|
20241030,094700,5695020,7100,7100,7100,7100,0
|
|
20241030,094600,5695020,7100,7080,7100,7040,107
|
|
20241030,094500,4940790,7080,7080,7080,7080,2
|
|
20241030,094400,4926630,7080,7080,7080,7080,0
|
|
20241030,094300,4926630,7080,7080,7080,7080,5
|
|
20241030,094200,4891230,7100,7100,7100,7100,0
|
|
20241030,094100,4891230,7100,7100,7100,7100,0
|
|
20241030,094000,4891230,7100,7100,7100,7100,0
|
|
20241030,093900,4891230,7100,7100,7100,7100,0
|
|
20241030,093800,4891230,7100,7100,7100,7100,0
|
|
20241030,093700,4891230,7100,7100,7100,7100,0
|
|
20241030,093600,4891230,7100,7100,7100,7100,0
|
|
20241030,093500,4891230,7100,7100,7100,7100,0
|
|
20241030,093400,4891230,7100,7100,7100,7100,0
|
|
20241030,093300,4891230,7100,7100,7100,7100,0
|
|
20241030,093200,4891230,7100,7100,7100,7100,0
|
|
20241030,093100,4891230,7100,7100,7100,7100,0
|
|
20241030,093000,4891230,7100,7100,7100,7100,0
|
|
20241030,092900,4891230,7100,7100,7100,7100,0
|
|
20241030,092800,4891230,7100,7100,7100,7100,1
|
|
20241030,092700,4884130,7100,7100,7100,7100,2
|
|
20241030,092600,4869930,7100,7100,7100,7100,0
|
|
20241030,092500,4869930,7100,7100,7100,7100,0
|
|
20241030,092400,4869930,7100,7100,7100,7100,0
|
|
20241030,092300,4869930,7100,7100,7100,7100,0
|
|
20241030,092200,4869930,7100,7100,7100,7100,10
|
|
20241030,092100,4798930,7100,7100,7100,7100,0
|
|
20241030,092000,4798930,7100,7100,7100,7100,0
|
|
20241030,091900,4798930,7100,7100,7100,7100,0
|
|
20241030,091800,4798930,7100,7100,7100,7100,0
|
|
20241030,091700,4798930,7100,7100,7100,7100,0
|
|
20241030,091600,4798930,7100,7100,7100,7100,0
|
|
20241030,091500,4798930,7100,7070,7100,7050,252
|
|
20241030,091400,3020560,7100,7100,7100,7100,0
|
|
20241030,091300,3020560,7100,7100,7100,7100,0
|
|
20241030,091200,3020560,7100,7100,7100,7100,1
|
|
20241030,091100,3013460,7040,7040,7040,7040,0
|
|
20241030,091000,3013460,7040,7040,7040,7040,0
|
|
20241030,090900,3013460,7040,7040,7040,7040,0
|
|
20241030,090800,3013460,7040,7040,7040,7040,0
|
|
20241030,090700,3013460,7040,7040,7040,7040,0
|
|
20241030,090600,3013460,7040,7040,7040,7040,0
|
|
20241030,090500,3013460,7040,7100,7100,7040,262
|
|
20241030,090400,1165880,7100,7100,7100,7100,0
|
|
20241030,090300,1165880,7100,7100,7100,7100,0
|
|
20241030,090200,1165880,7100,7100,7100,7100,7
|
|
20241030,090100,1116180,7020,7020,7020,7020,0
|
|
20241030,090000,1116180,7020,7020,7020,7020,159
|