645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,194200,78871220,6190,6190,6190,6190,200
|
|
20241007,194100,78871220,6190,6190,6190,6190,0
|
|
20241007,194000,78871220,6190,6190,6190,6190,0
|
|
20241007,193900,78871220,6190,6190,6190,6190,0
|
|
20241007,193800,78871220,6190,6190,6190,6190,0
|
|
20241007,193700,78871220,6190,6190,6190,6190,0
|
|
20241007,193600,78871220,6190,6190,6190,6190,0
|
|
20241007,193500,78871220,6190,6190,6190,6190,0
|
|
20241007,193400,78871220,6190,6190,6190,6190,0
|
|
20241007,193300,78871220,6190,6190,6190,6190,0
|
|
20241007,193200,78871220,6190,6190,6190,6190,0
|
|
20241007,193100,78871220,6190,6190,6190,6190,0
|
|
20241007,193000,78871220,6190,6190,6190,6190,0
|
|
20241007,192900,78871220,6190,6190,6190,6190,0
|
|
20241007,192800,78871220,6190,6190,6190,6190,0
|
|
20241007,192700,78871220,6190,6190,6190,6190,0
|
|
20241007,192600,78871220,6190,6190,6190,6190,0
|
|
20241007,192500,78871220,6190,6190,6190,6190,0
|
|
20241007,192400,78871220,6190,6190,6190,6190,0
|
|
20241007,192300,78871220,6190,6190,6190,6190,0
|
|
20241007,192200,78871220,6190,6190,6190,6190,0
|
|
20241007,192100,78871220,6190,6190,6190,6190,0
|
|
20241007,192000,78871220,6190,6190,6190,6190,0
|
|
20241007,191900,78871220,6190,6190,6190,6190,0
|
|
20241007,191800,78871220,6190,6190,6190,6190,0
|
|
20241007,191700,78871220,6190,6190,6190,6190,0
|
|
20241007,191600,78871220,6190,6190,6190,6190,0
|
|
20241007,191500,78871220,6190,6190,6190,6190,0
|
|
20241007,191400,78871220,6190,6190,6190,6190,0
|
|
20241007,191300,78871220,6190,6190,6190,6190,0
|
|
20241007,191200,78871220,6190,6190,6190,6190,200
|
|
20241007,191100,78871220,6190,6190,6190,6190,0
|
|
20241007,191000,78871220,6190,6190,6190,6190,0
|
|
20241007,190900,78871220,6190,6190,6190,6190,0
|
|
20241007,190800,78871220,6190,6190,6190,6190,0
|
|
20241007,190700,78871220,6190,6190,6190,6190,0
|
|
20241007,190600,78871220,6190,6190,6190,6190,0
|
|
20241007,190500,78871220,6190,6190,6190,6190,0
|
|
20241007,190400,78871220,6190,6190,6190,6190,0
|
|
20241007,190300,78871220,6190,6190,6190,6190,0
|
|
20241007,190200,78871220,6190,6190,6190,6190,0
|
|
20241007,190100,78871220,6190,6190,6190,6190,0
|
|
20241007,190000,78871220,6190,6190,6190,6190,0
|
|
20241007,185900,78871220,6190,6190,6190,6190,0
|
|
20241007,185800,78871220,6190,6190,6190,6190,0
|
|
20241007,185700,78871220,6190,6190,6190,6190,0
|
|
20241007,185600,78871220,6190,6190,6190,6190,0
|
|
20241007,185500,78871220,6190,6190,6190,6190,0
|
|
20241007,185400,78871220,6190,6190,6190,6190,0
|
|
20241007,185300,78871220,6190,6190,6190,6190,0
|
|
20241007,185200,78871220,6190,6190,6190,6190,0
|
|
20241007,185100,78871220,6190,6190,6190,6190,0
|
|
20241007,185000,78871220,6190,6190,6190,6190,0
|
|
20241007,184900,78871220,6190,6190,6190,6190,0
|
|
20241007,184800,78871220,6190,6190,6190,6190,0
|
|
20241007,184700,78871220,6190,6190,6190,6190,0
|
|
20241007,184600,78871220,6190,6190,6190,6190,0
|
|
20241007,184500,78871220,6190,6190,6190,6190,0
|
|
20241007,184400,78871220,6190,6190,6190,6190,0
|
|
20241007,184300,78871220,6190,6190,6190,6190,0
|
|
20241007,184200,78871220,6190,6190,6190,6190,200
|
|
20241007,184100,78871220,6190,6190,6190,6190,0
|
|
20241007,184000,78871220,6190,6190,6190,6190,0
|
|
20241007,183900,78871220,6190,6190,6190,6190,0
|
|
20241007,183800,78871220,6190,6190,6190,6190,0
|
|
20241007,183700,78871220,6190,6190,6190,6190,0
|
|
20241007,183600,78871220,6190,6190,6190,6190,0
|
|
20241007,183500,78871220,6190,6190,6190,6190,0
|
|
20241007,183400,78871220,6190,6190,6190,6190,0
|
|
20241007,183300,78871220,6190,6190,6190,6190,0
|
|
20241007,183200,78871220,6190,6190,6190,6190,0
|
|
20241007,183100,78871220,6190,6190,6190,6190,0
|
|
20241007,183000,78871220,6190,6190,6190,6190,0
|
|
20241007,182900,78871220,6190,6190,6190,6190,0
|
|
20241007,182800,78871220,6190,6190,6190,6190,0
|
|
20241007,182700,78871220,6190,6190,6190,6190,0
|
|
20241007,182600,78871220,6190,6190,6190,6190,0
|
|
20241007,182500,78871220,6190,6190,6190,6190,0
|
|
20241007,182400,78871220,6190,6190,6190,6190,0
|
|
20241007,182300,78871220,6190,6190,6190,6190,0
|
|
20241007,182200,78871220,6190,6190,6190,6190,0
|
|
20241007,182100,78871220,6190,6190,6190,6190,0
|
|
20241007,182000,78871220,6190,6190,6190,6190,0
|
|
20241007,181900,78871220,6190,6190,6190,6190,0
|
|
20241007,181800,78871220,6190,6190,6190,6190,0
|
|
20241007,181700,78871220,6190,6190,6190,6190,0
|
|
20241007,181600,78871220,6190,6190,6190,6190,0
|
|
20241007,181500,78871220,6190,6190,6190,6190,0
|
|
20241007,181400,78871220,6190,6190,6190,6190,0
|
|
20241007,181300,78871220,6190,6190,6190,6190,0
|
|
20241007,181200,78871220,6190,6190,6190,6190,200
|
|
20241007,181100,78871220,6190,6190,6190,6190,0
|
|
20241007,181000,78871220,6190,6190,6190,6190,0
|
|
20241007,180900,78871220,6190,6190,6190,6190,0
|
|
20241007,180800,78871220,6190,6190,6190,6190,0
|
|
20241007,180700,78871220,6190,6190,6190,6190,0
|
|
20241007,180600,78871220,6190,6190,6190,6190,0
|
|
20241007,180500,78871220,6190,6190,6190,6190,0
|
|
20241007,180400,78871220,6190,6190,6190,6190,0
|
|
20241007,180300,78871220,6190,6190,6190,6190,0
|
|
20241007,180200,78871220,6190,6190,6190,6190,0
|
|
20241007,180100,78871220,6190,6190,6190,6190,0
|
|
20241007,180000,78871220,6190,6190,6190,6190,0
|
|
20241007,175900,78871220,6190,6190,6190,6190,0
|
|
20241007,175800,78871220,6190,6190,6190,6190,0
|
|
20241007,175700,78871220,6190,6190,6190,6190,0
|
|
20241007,175600,78871220,6190,6190,6190,6190,0
|
|
20241007,175500,78871220,6190,6190,6190,6190,0
|
|
20241007,175400,78871220,6190,6190,6190,6190,0
|
|
20241007,175300,78871220,6190,6190,6190,6190,0
|
|
20241007,175200,78871220,6190,6190,6190,6190,0
|
|
20241007,175100,78871220,6190,6190,6190,6190,0
|
|
20241007,175000,78871220,6190,6190,6190,6190,0
|
|
20241007,174900,78871220,6190,6190,6190,6190,0
|
|
20241007,174800,78871220,6190,6190,6190,6190,0
|
|
20241007,174700,78871220,6190,6190,6190,6190,0
|
|
20241007,174600,78871220,6190,6190,6190,6190,0
|
|
20241007,174500,78871220,6190,6190,6190,6190,0
|
|
20241007,174400,78871220,6190,6190,6190,6190,0
|
|
20241007,174300,78871220,6190,6190,6190,6190,0
|
|
20241007,174200,78871220,6190,6190,6190,6190,200
|
|
20241007,174100,78871220,6190,6190,6190,6190,0
|
|
20241007,174000,78871220,6190,6190,6190,6190,0
|
|
20241007,173900,78871220,6190,6190,6190,6190,0
|
|
20241007,173800,78871220,6190,6190,6190,6190,0
|
|
20241007,173700,78871220,6190,6190,6190,6190,0
|
|
20241007,173600,78871220,6190,6190,6190,6190,0
|
|
20241007,173500,78871220,6190,6190,6190,6190,0
|
|
20241007,173400,78871220,6190,6190,6190,6190,0
|
|
20241007,173300,78871220,6190,6190,6190,6190,0
|
|
20241007,173200,78871220,6190,6190,6190,6190,0
|
|
20241007,173100,78871220,6190,6190,6190,6190,0
|
|
20241007,173000,78871220,6190,6190,6190,6190,0
|
|
20241007,172900,78871220,6190,6190,6190,6190,0
|
|
20241007,172800,78871220,6190,6190,6190,6190,0
|
|
20241007,172700,78871220,6190,6190,6190,6190,0
|
|
20241007,172600,78871220,6190,6190,6190,6190,0
|
|
20241007,172500,78871220,6190,6190,6190,6190,0
|
|
20241007,172400,78871220,6190,6190,6190,6190,0
|
|
20241007,172300,78871220,6190,6190,6190,6190,0
|
|
20241007,172200,78871220,6190,6190,6190,6190,0
|
|
20241007,172100,78871220,6190,6190,6190,6190,0
|
|
20241007,172000,78871220,6190,6190,6190,6190,0
|
|
20241007,171900,78871220,6190,6190,6190,6190,0
|
|
20241007,171800,78871220,6190,6190,6190,6190,0
|
|
20241007,171700,78871220,6190,6190,6190,6190,0
|
|
20241007,171600,78871220,6190,6190,6190,6190,0
|
|
20241007,171500,78871220,6190,6190,6190,6190,0
|
|
20241007,171400,78871220,6190,6190,6190,6190,0
|
|
20241007,171300,78871220,6190,6190,6190,6190,0
|
|
20241007,171200,78871220,6190,6190,6190,6190,200
|
|
20241007,171100,78871220,6190,6190,6190,6190,0
|
|
20241007,171000,78871220,6190,6190,6190,6190,0
|
|
20241007,170900,78871220,6190,6190,6190,6190,0
|
|
20241007,170800,78871220,6190,6190,6190,6190,0
|
|
20241007,170700,78871220,6190,6190,6190,6190,0
|
|
20241007,170600,78871220,6190,6190,6190,6190,0
|
|
20241007,170500,78871220,6190,6190,6190,6190,0
|
|
20241007,170400,78871220,6190,6190,6190,6190,0
|
|
20241007,170300,78871220,6190,6190,6190,6190,0
|
|
20241007,170200,78871220,6190,6190,6190,6190,0
|
|
20241007,170100,78871220,6190,6190,6190,6190,0
|
|
20241007,170000,78871220,6190,6190,6190,6190,0
|
|
20241007,165900,78871220,6190,6190,6190,6190,0
|
|
20241007,165800,78871220,6190,6190,6190,6190,0
|
|
20241007,165700,78871220,6190,6190,6190,6190,0
|
|
20241007,165600,78871220,6190,6190,6190,6190,0
|
|
20241007,165500,78871220,6190,6190,6190,6190,0
|
|
20241007,165400,78871220,6190,6190,6190,6190,0
|
|
20241007,165300,78871220,6190,6190,6190,6190,0
|
|
20241007,165200,78871220,6190,6190,6190,6190,0
|
|
20241007,165100,78871220,6190,6190,6190,6190,0
|
|
20241007,165000,78871220,6190,6190,6190,6190,0
|
|
20241007,164900,78871220,6190,6190,6190,6190,0
|
|
20241007,164800,78871220,6190,6190,6190,6190,0
|
|
20241007,164700,78871220,6190,6190,6190,6190,0
|
|
20241007,164600,78871220,6190,6190,6190,6190,0
|
|
20241007,164500,78871220,6190,6190,6190,6190,0
|
|
20241007,164400,78871220,6190,6190,6190,6190,0
|
|
20241007,164300,78871220,6190,6190,6190,6190,0
|
|
20241007,164200,78871220,6190,6190,6190,6190,200
|
|
20241007,164100,78871220,6190,6190,6190,6190,0
|
|
20241007,164000,78871220,6190,6190,6190,6190,0
|
|
20241007,163900,78871220,6190,6190,6190,6190,0
|
|
20241007,163800,78871220,6190,6190,6190,6190,0
|
|
20241007,163700,78871220,6190,6190,6190,6190,0
|
|
20241007,163600,78871220,6190,6190,6190,6190,0
|
|
20241007,163500,78871220,6190,6190,6190,6190,0
|
|
20241007,163400,78871220,6190,6190,6190,6190,0
|
|
20241007,163300,78871220,6190,6190,6190,6190,0
|
|
20241007,163200,78871220,6190,6190,6190,6190,0
|
|
20241007,163100,78871220,6190,6190,6190,6190,0
|
|
20241007,163000,78871220,6190,6190,6190,6190,0
|
|
20241007,162900,78871220,6190,6190,6190,6190,0
|
|
20241007,162800,78871220,6190,6190,6190,6190,0
|
|
20241007,162700,78871220,6190,6190,6190,6190,0
|
|
20241007,162600,78871220,6190,6190,6190,6190,0
|
|
20241007,162500,78871220,6190,6190,6190,6190,0
|
|
20241007,162400,78871220,6190,6190,6190,6190,0
|
|
20241007,162300,78871220,6190,6190,6190,6190,0
|
|
20241007,162200,78871220,6190,6190,6190,6190,0
|
|
20241007,162100,78871220,6190,6190,6190,6190,0
|
|
20241007,162000,78871220,6190,6190,6190,6190,0
|
|
20241007,161900,78871220,6190,6190,6190,6190,0
|
|
20241007,161800,78871220,6190,6190,6190,6190,0
|
|
20241007,161700,78871220,6190,6190,6190,6190,0
|
|
20241007,161600,78871220,6190,6190,6190,6190,0
|
|
20241007,161500,78871220,6190,6190,6190,6190,0
|
|
20241007,161400,78871220,6190,6190,6190,6190,0
|
|
20241007,161300,78871220,6190,6190,6190,6190,0
|
|
20241007,161200,78871220,6190,6190,6190,6190,200
|
|
20241007,161100,78871220,6190,6190,6190,6190,0
|
|
20241007,161000,78871220,6190,6190,6190,6190,0
|
|
20241007,160900,78871220,6190,6190,6190,6190,0
|
|
20241007,160800,78871220,6190,6190,6190,6190,0
|
|
20241007,160700,78871220,6190,6190,6190,6190,0
|
|
20241007,160600,78871220,6190,6190,6190,6190,0
|
|
20241007,160500,78871220,6190,6190,6190,6190,0
|
|
20241007,160400,78871220,6190,6190,6190,6190,0
|
|
20241007,160300,78871220,6190,6190,6190,6190,0
|
|
20241007,160200,78871220,6190,6190,6190,6190,0
|
|
20241007,160100,78871220,6190,6190,6190,6190,0
|
|
20241007,160000,78871220,6190,6190,6190,6190,0
|
|
20241007,155900,78871220,6190,6190,6190,6190,0
|
|
20241007,155800,78871220,6190,6190,6190,6190,0
|
|
20241007,155700,78871220,6190,6190,6190,6190,0
|
|
20241007,155600,78871220,6190,6190,6190,6190,0
|
|
20241007,155500,78871220,6190,6190,6190,6190,0
|
|
20241007,155400,78871220,6190,6190,6190,6190,0
|
|
20241007,155300,78871220,6190,6190,6190,6190,0
|
|
20241007,155200,78871220,6190,6190,6190,6190,0
|
|
20241007,155100,78871220,6190,6190,6190,6190,0
|
|
20241007,155000,78871220,6190,6190,6190,6190,0
|
|
20241007,154900,78871220,6190,6190,6190,6190,0
|
|
20241007,154800,78871220,6190,6190,6190,6190,0
|
|
20241007,154700,78871220,6190,6190,6190,6190,0
|
|
20241007,154600,78871220,6190,6190,6190,6190,0
|
|
20241007,154500,78871220,6190,6190,6190,6190,0
|
|
20241007,154400,78871220,6190,6190,6190,6190,0
|
|
20241007,154300,78871220,6190,6190,6190,6190,0
|
|
20241007,154200,78871220,6190,6190,6190,6190,200
|
|
20241007,154100,78871220,6190,6190,6190,6190,0
|
|
20241007,154000,78871220,6190,6190,6190,6190,0
|
|
20241007,153900,78871220,6190,6190,6190,6190,0
|
|
20241007,153800,78871220,6190,6190,6190,6190,0
|
|
20241007,153700,78871220,6190,6190,6190,6190,0
|
|
20241007,153600,78871220,6190,6190,6190,6190,0
|
|
20241007,153500,78871220,6190,6190,6190,6190,0
|
|
20241007,153400,78871220,6190,6190,6190,6190,0
|
|
20241007,153300,78871220,6190,6190,6190,6190,0
|
|
20241007,153200,78871220,6190,6190,6190,6190,0
|
|
20241007,153100,78871220,6190,6190,6190,6190,0
|
|
20241007,153000,78871220,6190,6190,6190,6190,200
|
|
20241007,152900,77633220,6200,6200,6200,6200,0
|
|
20241007,152800,77633220,6200,6200,6200,6200,0
|
|
20241007,152700,77633220,6200,6200,6200,6200,0
|
|
20241007,152600,77633220,6200,6200,6200,6200,0
|
|
20241007,152500,77633220,6200,6200,6200,6200,0
|
|
20241007,152400,77633220,6200,6200,6200,6200,0
|
|
20241007,152300,77633220,6200,6200,6200,6200,0
|
|
20241007,152200,77633220,6200,6200,6200,6200,0
|
|
20241007,152100,77633220,6200,6200,6200,6200,0
|
|
20241007,152000,77633220,6200,6200,6200,6200,0
|
|
20241007,151900,77633220,6200,6200,6200,6200,209
|
|
20241007,151800,76337420,6200,6200,6200,6200,0
|
|
20241007,151700,76337420,6200,6200,6200,6200,0
|
|
20241007,151600,76337420,6200,6200,6200,6200,0
|
|
20241007,151500,76337420,6200,6200,6200,6200,0
|
|
20241007,151400,76337420,6200,6200,6200,6200,3
|
|
20241007,151300,76318820,6200,6200,6200,6200,0
|
|
20241007,151200,76318820,6200,6200,6200,6200,7
|
|
20241007,151100,76275420,6210,6210,6210,6210,0
|
|
20241007,151000,76275420,6210,6210,6210,6210,0
|
|
20241007,150900,76275420,6210,6210,6210,6210,0
|
|
20241007,150800,76275420,6210,6210,6210,6210,0
|
|
20241007,150700,76275420,6210,6210,6210,6210,0
|
|
20241007,150600,76275420,6210,6210,6210,6210,0
|
|
20241007,150500,76275420,6210,6210,6210,6210,0
|
|
20241007,150400,76275420,6210,6210,6210,6210,0
|
|
20241007,150300,76275420,6210,6210,6210,6210,0
|
|
20241007,150200,76275420,6210,6210,6210,6210,0
|
|
20241007,150100,76275420,6210,6210,6210,6210,161
|
|
20241007,150000,75275610,6200,6200,6200,6200,0
|
|
20241007,145900,75275610,6200,6200,6200,6200,0
|
|
20241007,145800,75275610,6200,6200,6200,6200,0
|
|
20241007,145700,75275610,6200,6200,6200,6200,0
|
|
20241007,145600,75275610,6200,6200,6200,6200,0
|
|
20241007,145500,75275610,6200,6200,6200,6200,0
|
|
20241007,145400,75275610,6200,6200,6200,6200,0
|
|
20241007,145300,75275610,6200,6200,6200,6200,0
|
|
20241007,145200,75275610,6200,6200,6200,6200,0
|
|
20241007,145100,75275610,6200,6200,6200,6200,0
|
|
20241007,145000,75275610,6200,6200,6200,6200,0
|
|
20241007,144900,75275610,6200,6200,6200,6200,16
|
|
20241007,144800,75176410,6210,6210,6210,6210,0
|
|
20241007,144700,75176410,6210,6210,6210,6210,0
|
|
20241007,144600,75176410,6210,6210,6210,6210,0
|
|
20241007,144500,75176410,6210,6190,6210,6190,18
|
|
20241007,144400,75064970,6200,6200,6200,6200,90
|
|
20241007,144300,74506970,6200,6200,6200,6200,10
|
|
20241007,144200,74444970,6200,6200,6200,6200,0
|
|
20241007,144100,74444970,6200,6200,6200,6200,0
|
|
20241007,144000,74444970,6200,6200,6200,6200,0
|
|
20241007,143900,74444970,6200,6200,6200,6200,0
|
|
20241007,143800,74444970,6200,6200,6200,6200,0
|
|
20241007,143700,74444970,6200,6200,6200,6200,0
|
|
20241007,143600,74444970,6200,6200,6200,6200,515
|
|
20241007,143500,71251970,6200,6200,6200,6200,87
|
|
20241007,143400,70712570,6200,6200,6200,6200,0
|
|
20241007,143300,70712570,6200,6200,6200,6200,0
|
|
20241007,143200,70712570,6200,6200,6200,6200,10
|
|
20241007,143100,70650570,6200,6200,6200,6200,2
|
|
20241007,143000,70638170,6200,6200,6200,6200,0
|
|
20241007,142900,70638170,6200,6200,6200,6200,1
|
|
20241007,142800,70631970,6200,6200,6200,6200,55
|
|
20241007,142700,70290970,6200,6200,6200,6200,0
|
|
20241007,142600,70290970,6200,6200,6200,6200,0
|
|
20241007,142500,70290970,6200,6200,6200,6200,0
|
|
20241007,142400,70290970,6200,6200,6200,6200,0
|
|
20241007,142300,70290970,6200,6200,6200,6200,0
|
|
20241007,142200,70290970,6200,6200,6200,6200,0
|
|
20241007,142100,70290970,6200,6200,6200,6200,2
|
|
20241007,142000,70278570,6210,6210,6210,6210,0
|
|
20241007,141900,70278570,6210,6210,6210,6210,0
|
|
20241007,141800,70278570,6210,6210,6210,6210,16
|
|
20241007,141700,70179210,6210,6210,6210,6210,1
|
|
20241007,141600,70173000,6200,6200,6200,6200,2
|
|
20241007,141500,70160600,6210,6210,6210,6210,0
|
|
20241007,141400,70160600,6210,6210,6210,6210,0
|
|
20241007,141300,70160600,6210,6210,6210,6210,11
|
|
20241007,141200,70092290,6190,6190,6190,6190,0
|
|
20241007,141100,70092290,6190,6190,6190,6190,0
|
|
20241007,141000,70092290,6190,6190,6190,6190,1
|
|
20241007,140900,70086100,6220,6220,6220,6220,0
|
|
20241007,140800,70086100,6220,6220,6220,6220,0
|
|
20241007,140700,70086100,6220,6220,6220,6220,0
|
|
20241007,140600,70086100,6220,6220,6220,6220,0
|
|
20241007,140500,70086100,6220,6220,6220,6220,0
|
|
20241007,140400,70086100,6220,6190,6220,6190,1219
|
|
20241007,140300,62540340,6220,6220,6220,6220,0
|
|
20241007,140200,62540340,6220,6220,6220,6220,0
|
|
20241007,140100,62540340,6220,6220,6220,6220,0
|
|
20241007,140000,62540340,6220,6220,6220,6220,0
|
|
20241007,135900,62540340,6220,6210,6220,6210,175
|
|
20241007,135800,61453480,6200,6200,6200,6200,0
|
|
20241007,135700,61453480,6200,6200,6200,6200,0
|
|
20241007,135600,61453480,6200,6200,6200,6200,0
|
|
20241007,135500,61453480,6200,6200,6200,6200,0
|
|
20241007,135400,61453480,6200,6200,6200,6200,1
|
|
20241007,135300,61447280,6210,6210,6210,6210,0
|
|
20241007,135200,61447280,6210,6210,6210,6210,0
|
|
20241007,135100,61447280,6210,6210,6210,6210,0
|
|
20241007,135000,61447280,6210,6210,6210,6210,0
|
|
20241007,134900,61447280,6210,6210,6210,6210,0
|
|
20241007,134800,61447280,6210,6210,6210,6210,0
|
|
20241007,134700,61447280,6210,6210,6210,6210,0
|
|
20241007,134600,61447280,6210,6210,6210,6210,0
|
|
20241007,134500,61447280,6210,6210,6210,6210,0
|
|
20241007,134400,61447280,6210,6210,6210,6210,0
|
|
20241007,134300,61447280,6210,6210,6210,6210,0
|
|
20241007,134200,61447280,6210,6210,6210,6210,0
|
|
20241007,134100,61447280,6210,6210,6210,6210,1
|
|
20241007,134000,61441070,6200,6200,6200,6200,3
|
|
20241007,133900,61422470,6190,6190,6190,6190,0
|
|
20241007,133800,61422470,6190,6190,6190,6190,0
|
|
20241007,133700,61422470,6190,6190,6190,6190,0
|
|
20241007,133600,61422470,6190,6190,6190,6190,358
|
|
20241007,133500,59206450,6210,6210,6210,6210,0
|
|
20241007,133400,59206450,6210,6210,6210,6210,0
|
|
20241007,133300,59206450,6210,6210,6210,6210,0
|
|
20241007,133200,59206450,6210,6210,6210,6210,0
|
|
20241007,133100,59206450,6210,6210,6210,6210,0
|
|
20241007,133000,59206450,6210,6210,6210,6210,0
|
|
20241007,132900,59206450,6210,6210,6210,6210,0
|
|
20241007,132800,59206450,6210,6210,6210,6210,0
|
|
20241007,132700,59206450,6210,6210,6210,6210,0
|
|
20241007,132600,59206450,6210,6210,6210,6210,0
|
|
20241007,132500,59206450,6210,6210,6210,6210,0
|
|
20241007,132400,59206450,6210,6210,6210,6210,0
|
|
20241007,132300,59206450,6210,6210,6210,6210,0
|
|
20241007,132200,59206450,6210,6210,6210,6210,0
|
|
20241007,132100,59206450,6210,6210,6210,6210,0
|
|
20241007,132000,59206450,6210,6210,6210,6210,0
|
|
20241007,131900,59206450,6210,6210,6210,6210,0
|
|
20241007,131800,59206450,6210,6210,6210,6210,0
|
|
20241007,131700,59206450,6210,6210,6210,6210,0
|
|
20241007,131600,59206450,6210,6210,6210,6210,0
|
|
20241007,131500,59206450,6210,6210,6210,6210,0
|
|
20241007,131400,59206450,6210,6210,6210,6210,0
|
|
20241007,131300,59206450,6210,6210,6210,6210,0
|
|
20241007,131200,59206450,6210,6210,6210,6210,35
|
|
20241007,131100,58989100,6190,6190,6190,6190,0
|
|
20241007,131000,58989100,6190,6190,6190,6190,0
|
|
20241007,130900,58989100,6190,6190,6190,6190,0
|
|
20241007,130800,58989100,6190,6190,6190,6190,0
|
|
20241007,130700,58989100,6190,6190,6190,6190,0
|
|
20241007,130600,58989100,6190,6190,6190,6190,0
|
|
20241007,130500,58989100,6190,6190,6190,6190,0
|
|
20241007,130400,58989100,6190,6190,6190,6190,0
|
|
20241007,130300,58989100,6190,6190,6190,6190,0
|
|
20241007,130200,58989100,6190,6190,6190,6190,0
|
|
20241007,130100,58989100,6190,6190,6190,6190,0
|
|
20241007,130000,58989100,6190,6220,6220,6190,13
|
|
20241007,125900,58908390,6190,6190,6190,6190,0
|
|
20241007,125800,58908390,6190,6190,6190,6190,0
|
|
20241007,125700,58908390,6190,6190,6190,6190,10
|
|
20241007,125600,58846490,6220,6220,6220,6220,0
|
|
20241007,125500,58846490,6220,6220,6220,6220,0
|
|
20241007,125400,58846490,6220,6220,6220,6220,0
|
|
20241007,125300,58846490,6220,6220,6220,6220,0
|
|
20241007,125200,58846490,6220,6220,6220,6220,0
|
|
20241007,125100,58846490,6220,6220,6220,6220,0
|
|
20241007,125000,58846490,6220,6220,6220,6220,0
|
|
20241007,124900,58846490,6220,6220,6220,6220,0
|
|
20241007,124800,58846490,6220,6220,6220,6220,0
|
|
20241007,124700,58846490,6220,6220,6220,6220,0
|
|
20241007,124600,58846490,6220,6220,6220,6220,0
|
|
20241007,124500,58846490,6220,6220,6220,6220,0
|
|
20241007,124400,58846490,6220,6220,6220,6220,0
|
|
20241007,124300,58846490,6220,6220,6220,6220,0
|
|
20241007,124200,58846490,6220,6220,6220,6220,0
|
|
20241007,124100,58846490,6220,6220,6220,6220,0
|
|
20241007,124000,58846490,6220,6220,6220,6220,1
|
|
20241007,123900,58840270,6190,6190,6190,6190,0
|
|
20241007,123800,58840270,6190,6190,6190,6190,0
|
|
20241007,123700,58840270,6190,6190,6190,6190,0
|
|
20241007,123600,58840270,6190,6190,6190,6190,0
|
|
20241007,123500,58840270,6190,6210,6210,6190,227
|
|
20241007,123400,57434060,6220,6220,6220,6220,2
|
|
20241007,123300,57421620,6220,6220,6220,6220,1
|
|
20241007,123200,57415400,6220,6220,6220,6220,0
|
|
20241007,123100,57415400,6220,6220,6220,6220,0
|
|
20241007,123000,57415400,6220,6220,6220,6220,0
|
|
20241007,122900,57415400,6220,6220,6220,6220,0
|
|
20241007,122800,57415400,6220,6220,6220,6220,0
|
|
20241007,122700,57415400,6220,6220,6220,6220,0
|
|
20241007,122600,57415400,6220,6220,6220,6220,0
|
|
20241007,122500,57415400,6220,6220,6220,6220,0
|
|
20241007,122400,57415400,6220,6220,6220,6220,0
|
|
20241007,122300,57415400,6220,6220,6220,6220,0
|
|
20241007,122200,57415400,6220,6220,6220,6220,0
|
|
20241007,122100,57415400,6220,6220,6220,6220,0
|
|
20241007,122000,57415400,6220,6220,6220,6220,0
|
|
20241007,121900,57415400,6220,6220,6220,6220,3
|
|
20241007,121800,57396740,6190,6190,6190,6190,3
|
|
20241007,121700,57378170,6180,6180,6180,6180,0
|
|
20241007,121600,57378170,6180,6180,6180,6180,0
|
|
20241007,121500,57378170,6180,6180,6180,6180,0
|
|
20241007,121400,57378170,6180,6180,6180,6180,0
|
|
20241007,121300,57378170,6180,6180,6180,6180,0
|
|
20241007,121200,57378170,6180,6180,6180,6180,207
|
|
20241007,121100,56098910,6220,6220,6220,6220,0
|
|
20241007,121000,56098910,6220,6220,6220,6220,0
|
|
20241007,120900,56098910,6220,6220,6220,6220,0
|
|
20241007,120800,56098910,6220,6180,6220,6180,6
|
|
20241007,120700,56061710,6180,6190,6190,6180,500
|
|
20241007,120600,52967770,6210,6210,6210,6210,47
|
|
20241007,120500,52675900,6220,6220,6220,6220,0
|
|
20241007,120400,52675900,6220,6220,6220,6220,0
|
|
20241007,120300,52675900,6220,6220,6220,6220,0
|
|
20241007,120200,52675900,6220,6220,6220,6220,0
|
|
20241007,120100,52675900,6220,6220,6220,6220,0
|
|
20241007,120000,52675900,6220,6220,6220,6220,0
|
|
20241007,115900,52675900,6220,6220,6220,6220,0
|
|
20241007,115800,52675900,6220,6220,6220,6220,0
|
|
20241007,115700,52675900,6220,6220,6220,6220,1
|
|
20241007,115600,52669680,6220,6220,6220,6220,0
|
|
20241007,115500,52669680,6220,6220,6220,6220,0
|
|
20241007,115400,52669680,6220,6220,6220,6220,0
|
|
20241007,115300,52669680,6220,6220,6220,6220,0
|
|
20241007,115200,52669680,6220,6180,6220,6180,5
|
|
20241007,115100,52638660,6180,6180,6180,6180,611
|
|
20241007,115000,48862680,6230,6230,6230,6230,0
|
|
20241007,114900,48862680,6230,6230,6230,6230,0
|
|
20241007,114800,48862680,6230,6230,6230,6230,0
|
|
20241007,114700,48862680,6230,6230,6230,6230,0
|
|
20241007,114600,48862680,6230,6230,6230,6230,0
|
|
20241007,114500,48862680,6230,6230,6230,6230,0
|
|
20241007,114400,48862680,6230,6230,6230,6230,0
|
|
20241007,114300,48862680,6230,6230,6230,6230,0
|
|
20241007,114200,48862680,6230,6230,6230,6230,0
|
|
20241007,114100,48862680,6230,6230,6230,6230,0
|
|
20241007,114000,48862680,6230,6230,6230,6230,0
|
|
20241007,113900,48862680,6230,6230,6230,6230,0
|
|
20241007,113800,48862680,6230,6230,6230,6230,0
|
|
20241007,113700,48862680,6230,6230,6230,6230,0
|
|
20241007,113600,48862680,6230,6230,6230,6230,0
|
|
20241007,113500,48862680,6230,6230,6230,6230,0
|
|
20241007,113400,48862680,6230,6230,6230,6230,0
|
|
20241007,113300,48862680,6230,6230,6230,6230,0
|
|
20241007,113200,48862680,6230,6230,6230,6230,0
|
|
20241007,113100,48862680,6230,6230,6230,6230,0
|
|
20241007,113000,48862680,6230,6230,6230,6230,0
|
|
20241007,112900,48862680,6230,6230,6230,6230,2
|
|
20241007,112800,48850220,6180,6180,6180,6180,0
|
|
20241007,112700,48850220,6180,6180,6180,6180,0
|
|
20241007,112600,48850220,6180,6180,6180,6180,0
|
|
20241007,112500,48850220,6180,6180,6180,6180,0
|
|
20241007,112400,48850220,6180,6180,6180,6180,500
|
|
20241007,112300,45760220,6180,6200,6200,6180,639
|
|
20241007,112200,41810090,6240,6240,6240,6240,0
|
|
20241007,112100,41810090,6240,6240,6240,6240,0
|
|
20241007,112000,41810090,6240,6240,6240,6240,0
|
|
20241007,111900,41810090,6240,6240,6240,6240,0
|
|
20241007,111800,41810090,6240,6240,6240,6240,0
|
|
20241007,111700,41810090,6240,6240,6240,6240,0
|
|
20241007,111600,41810090,6240,6240,6240,6240,0
|
|
20241007,111500,41810090,6240,6240,6240,6240,0
|
|
20241007,111400,41810090,6240,6240,6240,6240,0
|
|
20241007,111300,41810090,6240,6240,6240,6240,0
|
|
20241007,111200,41810090,6240,6240,6240,6240,0
|
|
20241007,111100,41810090,6240,6240,6240,6240,0
|
|
20241007,111000,41810090,6240,6240,6240,6240,0
|
|
20241007,110900,41810090,6240,6240,6240,6240,0
|
|
20241007,110800,41810090,6240,6240,6240,6240,1
|
|
20241007,110700,41803850,6220,6220,6220,6220,50
|
|
20241007,110600,41492850,6230,6230,6230,6230,0
|
|
20241007,110500,41492850,6230,6230,6230,6230,25
|
|
20241007,110400,41337100,6230,6230,6230,6230,0
|
|
20241007,110300,41337100,6230,6230,6230,6230,54
|
|
20241007,110200,41000680,6230,6230,6230,6230,1
|
|
20241007,110100,40994450,6180,6180,6180,6180,0
|
|
20241007,110000,40994450,6180,6180,6180,6180,0
|
|
20241007,105900,40994450,6180,6180,6180,6180,0
|
|
20241007,105800,40994450,6180,6200,6200,6180,2000
|
|
20241007,105700,28625980,6240,6240,6240,6240,0
|
|
20241007,105600,28625980,6240,6240,6240,6240,0
|
|
20241007,105500,28625980,6240,6240,6240,6240,0
|
|
20241007,105400,28625980,6240,6240,6240,6240,0
|
|
20241007,105300,28625980,6240,6240,6240,6240,0
|
|
20241007,105200,28625980,6240,6240,6240,6240,0
|
|
20241007,105100,28625980,6240,6240,6240,6240,0
|
|
20241007,105000,28625980,6240,6240,6240,6240,0
|
|
20241007,104900,28625980,6240,6240,6240,6240,0
|
|
20241007,104800,28625980,6240,6240,6240,6240,0
|
|
20241007,104700,28625980,6240,6240,6240,6240,0
|
|
20241007,104600,28625980,6240,6240,6240,6240,1
|
|
20241007,104500,28619740,6210,6210,6210,6210,0
|
|
20241007,104400,28619740,6210,6210,6210,6210,1
|
|
20241007,104300,28613530,6250,6250,6250,6250,0
|
|
20241007,104200,28613530,6250,6250,6250,6250,0
|
|
20241007,104100,28613530,6250,6250,6250,6250,0
|
|
20241007,104000,28613530,6250,6250,6250,6250,97
|
|
20241007,103900,28007280,6250,6250,6250,6250,0
|
|
20241007,103800,28007280,6250,6250,6250,6250,0
|
|
20241007,103700,28007280,6250,6250,6260,6250,136
|
|
20241007,103600,27156770,6250,6250,6250,6250,220
|
|
20241007,103500,25781770,6240,6240,6240,6240,5
|
|
20241007,103400,25750570,6250,6250,6250,6250,0
|
|
20241007,103300,25750570,6250,6250,6250,6250,0
|
|
20241007,103200,25750570,6250,6250,6250,6250,10
|
|
20241007,103100,25688070,6250,6250,6250,6250,9
|
|
20241007,103000,25631820,6250,6250,6250,6250,0
|
|
20241007,102900,25631820,6250,6250,6250,6250,1
|
|
20241007,102800,25625570,6250,6250,6250,6250,0
|
|
20241007,102700,25625570,6250,6250,6250,6250,0
|
|
20241007,102600,25625570,6250,6250,6250,6250,0
|
|
20241007,102500,25625570,6250,6250,6250,6250,200
|
|
20241007,102400,24375570,6250,6250,6250,6250,140
|
|
20241007,102300,23500570,6250,6250,6250,6250,0
|
|
20241007,102200,23500570,6250,6250,6250,6250,7
|
|
20241007,102100,23456820,6240,6240,6240,6240,0
|
|
20241007,102000,23456820,6240,6240,6240,6240,9
|
|
20241007,101900,23400660,6240,6240,6240,6240,1
|
|
20241007,101800,23394420,6250,6250,6250,6250,0
|
|
20241007,101700,23394420,6250,6250,6250,6250,0
|
|
20241007,101600,23394420,6250,6250,6250,6250,0
|
|
20241007,101500,23394420,6250,6250,6250,6250,4
|
|
20241007,101400,23369420,6260,6260,6260,6260,0
|
|
20241007,101300,23369420,6260,6260,6260,6260,0
|
|
20241007,101200,23369420,6260,6260,6260,6260,0
|
|
20241007,101100,23369420,6260,6260,6260,6260,0
|
|
20241007,101000,23369420,6260,6260,6260,6260,0
|
|
20241007,100900,23369420,6260,6260,6260,6260,0
|
|
20241007,100800,23369420,6260,6260,6260,6260,0
|
|
20241007,100700,23369420,6260,6260,6260,6260,122
|
|
20241007,100600,22605700,6260,6230,6260,6180,564
|
|
20241007,100500,19117100,6260,6260,6260,6260,0
|
|
20241007,100400,19117100,6260,6260,6260,6260,0
|
|
20241007,100300,19117100,6260,6260,6260,6260,0
|
|
20241007,100200,19117100,6260,6260,6260,6260,0
|
|
20241007,100100,19117100,6260,6250,6260,6250,20
|
|
20241007,100000,18992050,6230,6230,6230,6230,273
|
|
20241007,095900,17291260,6230,6230,6230,6230,0
|
|
20241007,095800,17291260,6230,6230,6230,6230,0
|
|
20241007,095700,17291260,6230,6230,6230,6230,0
|
|
20241007,095600,17291260,6230,6230,6230,6230,0
|
|
20241007,095500,17291260,6230,6230,6230,6230,0
|
|
20241007,095400,17291260,6230,6230,6230,6230,1
|
|
20241007,095300,17285030,6200,6220,6220,6200,1500
|
|
20241007,095200,7983250,6260,6260,6260,6260,0
|
|
20241007,095100,7983250,6260,6260,6260,6260,1
|
|
20241007,095000,7976990,6240,6240,6240,6240,0
|
|
20241007,094900,7976990,6240,6240,6240,6240,0
|
|
20241007,094800,7976990,6240,6230,6240,6230,29
|
|
20241007,094700,7796280,6230,6230,6230,6230,0
|
|
20241007,094600,7796280,6230,6230,6230,6230,1
|
|
20241007,094500,7790050,6250,6250,6250,6250,0
|
|
20241007,094400,7790050,6250,6250,6250,6250,0
|
|
20241007,094300,7790050,6250,6250,6250,6250,0
|
|
20241007,094200,7790050,6250,6250,6250,6250,0
|
|
20241007,094100,7790050,6250,6250,6250,6250,0
|
|
20241007,094000,7790050,6250,6250,6250,6250,0
|
|
20241007,093900,7790050,6250,6210,6250,6210,27
|
|
20241007,093800,7622340,6210,6210,6210,6210,1
|
|
20241007,093700,7616130,6260,6230,6260,6230,70
|
|
20241007,093600,7179530,6200,6200,6200,6200,0
|
|
20241007,093500,7179530,6200,6200,6200,6200,0
|
|
20241007,093400,7179530,6200,6200,6200,6200,1
|
|
20241007,093300,7173330,6200,6200,6200,6200,0
|
|
20241007,093200,7173330,6200,6200,6200,6200,2
|
|
20241007,093100,7160930,6200,6200,6200,6200,0
|
|
20241007,093000,7160930,6200,6220,6220,6200,769
|
|
20241007,092900,2391030,6250,6250,6250,6250,1
|
|
20241007,092800,2384780,6210,6210,6210,6210,0
|
|
20241007,092700,2384780,6210,6210,6210,6210,30
|
|
20241007,092600,2198480,6250,6250,6250,6250,0
|
|
20241007,092500,2198480,6250,6250,6250,6250,23
|
|
20241007,092400,2054730,6250,6240,6250,6240,2
|
|
20241007,092300,2042240,6250,6250,6250,6250,1
|
|
20241007,092200,2035990,6240,6240,6240,6240,0
|
|
20241007,092100,2035990,6240,6240,6240,6240,115
|
|
20241007,092000,1318390,6240,6240,6240,6240,0
|
|
20241007,091900,1318390,6240,6240,6240,6240,0
|
|
20241007,091800,1318390,6240,6240,6240,6240,0
|
|
20241007,091700,1318390,6240,6240,6240,6240,0
|
|
20241007,091600,1318390,6240,6240,6240,6240,12
|
|
20241007,091500,1243510,6240,6240,6240,6240,0
|
|
20241007,091400,1243510,6240,6240,6240,6240,0
|
|
20241007,091300,1243510,6240,6240,6240,6240,1
|
|
20241007,091200,1237270,6250,6250,6250,6250,0
|
|
20241007,091100,1237270,6250,6250,6250,6250,0
|
|
20241007,091000,1237270,6250,6250,6250,6250,0
|
|
20241007,090900,1237270,6250,6250,6250,6250,0
|
|
20241007,090800,1237270,6250,6250,6250,6250,0
|
|
20241007,090700,1237270,6250,6250,6250,6250,4
|
|
20241007,090600,1212270,6250,6250,6250,6250,0
|
|
20241007,090500,1212270,6250,6240,6250,6240,5
|
|
20241007,090400,1181050,6250,6250,6250,6250,0
|
|
20241007,090300,1181050,6250,6240,6250,6240,7
|
|
20241007,090200,1137360,6240,6240,6240,6240,98
|
|
20241007,090100,525840,6260,6260,6260,6260,0
|
|
20241007,090000,525840,6260,6260,6260,6260,84
|