683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,202000,59196890,6370,6370,6370,6370,532
|
|
20241007,201900,59196890,6370,6370,6370,6370,0
|
|
20241007,201800,59196890,6370,6370,6370,6370,0
|
|
20241007,201700,59196890,6370,6370,6370,6370,0
|
|
20241007,201600,59196890,6370,6370,6370,6370,0
|
|
20241007,201500,59196890,6370,6370,6370,6370,0
|
|
20241007,201400,59196890,6370,6370,6370,6370,0
|
|
20241007,201300,59196890,6370,6370,6370,6370,0
|
|
20241007,201200,59196890,6370,6370,6370,6370,0
|
|
20241007,201100,59196890,6370,6370,6370,6370,0
|
|
20241007,201000,59196890,6370,6370,6370,6370,0
|
|
20241007,200900,59196890,6370,6370,6370,6370,0
|
|
20241007,200800,59196890,6370,6370,6370,6370,0
|
|
20241007,200700,59196890,6370,6370,6370,6370,0
|
|
20241007,200600,59196890,6370,6370,6370,6370,0
|
|
20241007,200500,59196890,6370,6370,6370,6370,0
|
|
20241007,200400,59196890,6370,6370,6370,6370,0
|
|
20241007,200300,59196890,6370,6370,6370,6370,0
|
|
20241007,200200,59196890,6370,6370,6370,6370,0
|
|
20241007,200100,59196890,6370,6370,6370,6370,0
|
|
20241007,200000,59196890,6370,6370,6370,6370,0
|
|
20241007,195900,59196890,6370,6370,6370,6370,0
|
|
20241007,195800,59196890,6370,6370,6370,6370,0
|
|
20241007,195700,59196890,6370,6370,6370,6370,0
|
|
20241007,195600,59196890,6370,6370,6370,6370,0
|
|
20241007,195500,59196890,6370,6370,6370,6370,0
|
|
20241007,195400,59196890,6370,6370,6370,6370,0
|
|
20241007,195300,59196890,6370,6370,6370,6370,0
|
|
20241007,195200,59196890,6370,6370,6370,6370,0
|
|
20241007,195100,59196890,6370,6370,6370,6370,0
|
|
20241007,195000,59196890,6370,6370,6370,6370,532
|
|
20241007,194900,59196890,6370,6370,6370,6370,0
|
|
20241007,194800,59196890,6370,6370,6370,6370,0
|
|
20241007,194700,59196890,6370,6370,6370,6370,0
|
|
20241007,194600,59196890,6370,6370,6370,6370,0
|
|
20241007,194500,59196890,6370,6370,6370,6370,0
|
|
20241007,194400,59196890,6370,6370,6370,6370,0
|
|
20241007,194300,59196890,6370,6370,6370,6370,0
|
|
20241007,194200,59196890,6370,6370,6370,6370,0
|
|
20241007,194100,59196890,6370,6370,6370,6370,0
|
|
20241007,194000,59196890,6370,6370,6370,6370,0
|
|
20241007,193900,59196890,6370,6370,6370,6370,0
|
|
20241007,193800,59196890,6370,6370,6370,6370,0
|
|
20241007,193700,59196890,6370,6370,6370,6370,0
|
|
20241007,193600,59196890,6370,6370,6370,6370,0
|
|
20241007,193500,59196890,6370,6370,6370,6370,0
|
|
20241007,193400,59196890,6370,6370,6370,6370,0
|
|
20241007,193300,59196890,6370,6370,6370,6370,0
|
|
20241007,193200,59196890,6370,6370,6370,6370,0
|
|
20241007,193100,59196890,6370,6370,6370,6370,0
|
|
20241007,193000,59196890,6370,6370,6370,6370,0
|
|
20241007,192900,59196890,6370,6370,6370,6370,0
|
|
20241007,192800,59196890,6370,6370,6370,6370,0
|
|
20241007,192700,59196890,6370,6370,6370,6370,0
|
|
20241007,192600,59196890,6370,6370,6370,6370,0
|
|
20241007,192500,59196890,6370,6370,6370,6370,0
|
|
20241007,192400,59196890,6370,6370,6370,6370,0
|
|
20241007,192300,59196890,6370,6370,6370,6370,0
|
|
20241007,192200,59196890,6370,6370,6370,6370,0
|
|
20241007,192100,59196890,6370,6370,6370,6370,0
|
|
20241007,192000,59196890,6370,6370,6370,6370,532
|
|
20241007,191900,59196890,6370,6370,6370,6370,0
|
|
20241007,191800,59196890,6370,6370,6370,6370,0
|
|
20241007,191700,59196890,6370,6370,6370,6370,0
|
|
20241007,191600,59196890,6370,6370,6370,6370,0
|
|
20241007,191500,59196890,6370,6370,6370,6370,0
|
|
20241007,191400,59196890,6370,6370,6370,6370,0
|
|
20241007,191300,59196890,6370,6370,6370,6370,0
|
|
20241007,191200,59196890,6370,6370,6370,6370,0
|
|
20241007,191100,59196890,6370,6370,6370,6370,0
|
|
20241007,191000,59196890,6370,6370,6370,6370,0
|
|
20241007,190900,59196890,6370,6370,6370,6370,0
|
|
20241007,190800,59196890,6370,6370,6370,6370,0
|
|
20241007,190700,59196890,6370,6370,6370,6370,0
|
|
20241007,190600,59196890,6370,6370,6370,6370,0
|
|
20241007,190500,59196890,6370,6370,6370,6370,0
|
|
20241007,190400,59196890,6370,6370,6370,6370,0
|
|
20241007,190300,59196890,6370,6370,6370,6370,0
|
|
20241007,190200,59196890,6370,6370,6370,6370,0
|
|
20241007,190100,59196890,6370,6370,6370,6370,0
|
|
20241007,190000,59196890,6370,6370,6370,6370,0
|
|
20241007,185900,59196890,6370,6370,6370,6370,0
|
|
20241007,185800,59196890,6370,6370,6370,6370,0
|
|
20241007,185700,59196890,6370,6370,6370,6370,0
|
|
20241007,185600,59196890,6370,6370,6370,6370,0
|
|
20241007,185500,59196890,6370,6370,6370,6370,0
|
|
20241007,185400,59196890,6370,6370,6370,6370,0
|
|
20241007,185300,59196890,6370,6370,6370,6370,0
|
|
20241007,185200,59196890,6370,6370,6370,6370,0
|
|
20241007,185100,59196890,6370,6370,6370,6370,0
|
|
20241007,185000,59196890,6370,6370,6370,6370,532
|
|
20241007,184900,59196890,6370,6370,6370,6370,0
|
|
20241007,184800,59196890,6370,6370,6370,6370,0
|
|
20241007,184700,59196890,6370,6370,6370,6370,0
|
|
20241007,184600,59196890,6370,6370,6370,6370,0
|
|
20241007,184500,59196890,6370,6370,6370,6370,0
|
|
20241007,184400,59196890,6370,6370,6370,6370,0
|
|
20241007,184300,59196890,6370,6370,6370,6370,0
|
|
20241007,184200,59196890,6370,6370,6370,6370,0
|
|
20241007,184100,59196890,6370,6370,6370,6370,0
|
|
20241007,184000,59196890,6370,6370,6370,6370,0
|
|
20241007,183900,59196890,6370,6370,6370,6370,0
|
|
20241007,183800,59196890,6370,6370,6370,6370,0
|
|
20241007,183700,59196890,6370,6370,6370,6370,0
|
|
20241007,183600,59196890,6370,6370,6370,6370,0
|
|
20241007,183500,59196890,6370,6370,6370,6370,0
|
|
20241007,183400,59196890,6370,6370,6370,6370,0
|
|
20241007,183300,59196890,6370,6370,6370,6370,0
|
|
20241007,183200,59196890,6370,6370,6370,6370,0
|
|
20241007,183100,59196890,6370,6370,6370,6370,0
|
|
20241007,183000,59196890,6370,6370,6370,6370,0
|
|
20241007,182900,59196890,6370,6370,6370,6370,0
|
|
20241007,182800,59196890,6370,6370,6370,6370,0
|
|
20241007,182700,59196890,6370,6370,6370,6370,0
|
|
20241007,182600,59196890,6370,6370,6370,6370,0
|
|
20241007,182500,59196890,6370,6370,6370,6370,0
|
|
20241007,182400,59196890,6370,6370,6370,6370,0
|
|
20241007,182300,59196890,6370,6370,6370,6370,0
|
|
20241007,182200,59196890,6370,6370,6370,6370,0
|
|
20241007,182100,59196890,6370,6370,6370,6370,0
|
|
20241007,182000,59196890,6370,6370,6370,6370,532
|
|
20241007,181900,59196890,6370,6370,6370,6370,0
|
|
20241007,181800,59196890,6370,6370,6370,6370,0
|
|
20241007,181700,59196890,6370,6370,6370,6370,0
|
|
20241007,181600,59196890,6370,6370,6370,6370,0
|
|
20241007,181500,59196890,6370,6370,6370,6370,0
|
|
20241007,181400,59196890,6370,6370,6370,6370,0
|
|
20241007,181300,59196890,6370,6370,6370,6370,0
|
|
20241007,181200,59196890,6370,6370,6370,6370,0
|
|
20241007,181100,59196890,6370,6370,6370,6370,0
|
|
20241007,181000,59196890,6370,6370,6370,6370,0
|
|
20241007,180900,59196890,6370,6370,6370,6370,0
|
|
20241007,180800,59196890,6370,6370,6370,6370,0
|
|
20241007,180700,59196890,6370,6370,6370,6370,0
|
|
20241007,180600,59196890,6370,6370,6370,6370,0
|
|
20241007,180500,59196890,6370,6370,6370,6370,0
|
|
20241007,180400,59196890,6370,6370,6370,6370,0
|
|
20241007,180300,59196890,6370,6370,6370,6370,0
|
|
20241007,180200,59196890,6370,6370,6370,6370,0
|
|
20241007,180100,59196890,6370,6370,6370,6370,0
|
|
20241007,180000,59196890,6370,6370,6370,6370,0
|
|
20241007,175900,59196890,6370,6370,6370,6370,0
|
|
20241007,175800,59196890,6370,6370,6370,6370,0
|
|
20241007,175700,59196890,6370,6370,6370,6370,0
|
|
20241007,175600,59196890,6370,6370,6370,6370,0
|
|
20241007,175500,59196890,6370,6370,6370,6370,0
|
|
20241007,175400,59196890,6370,6370,6370,6370,0
|
|
20241007,175300,59196890,6370,6370,6370,6370,0
|
|
20241007,175200,59196890,6370,6370,6370,6370,0
|
|
20241007,175100,59196890,6370,6370,6370,6370,0
|
|
20241007,175000,59196890,6370,6370,6370,6370,532
|
|
20241007,174900,59196890,6370,6370,6370,6370,0
|
|
20241007,174800,59196890,6370,6370,6370,6370,0
|
|
20241007,174700,59196890,6370,6370,6370,6370,0
|
|
20241007,174600,59196890,6370,6370,6370,6370,0
|
|
20241007,174500,59196890,6370,6370,6370,6370,0
|
|
20241007,174400,59196890,6370,6370,6370,6370,0
|
|
20241007,174300,59196890,6370,6370,6370,6370,0
|
|
20241007,174200,59196890,6370,6370,6370,6370,0
|
|
20241007,174100,59196890,6370,6370,6370,6370,0
|
|
20241007,174000,59196890,6370,6370,6370,6370,0
|
|
20241007,173900,59196890,6370,6370,6370,6370,0
|
|
20241007,173800,59196890,6370,6370,6370,6370,0
|
|
20241007,173700,59196890,6370,6370,6370,6370,0
|
|
20241007,173600,59196890,6370,6370,6370,6370,0
|
|
20241007,173500,59196890,6370,6370,6370,6370,0
|
|
20241007,173400,59196890,6370,6370,6370,6370,0
|
|
20241007,173300,59196890,6370,6370,6370,6370,0
|
|
20241007,173200,59196890,6370,6370,6370,6370,0
|
|
20241007,173100,59196890,6370,6370,6370,6370,0
|
|
20241007,173000,59196890,6370,6370,6370,6370,0
|
|
20241007,172900,59196890,6370,6370,6370,6370,0
|
|
20241007,172800,59196890,6370,6370,6370,6370,0
|
|
20241007,172700,59196890,6370,6370,6370,6370,0
|
|
20241007,172600,59196890,6370,6370,6370,6370,0
|
|
20241007,172500,59196890,6370,6370,6370,6370,0
|
|
20241007,172400,59196890,6370,6370,6370,6370,0
|
|
20241007,172300,59196890,6370,6370,6370,6370,0
|
|
20241007,172200,59196890,6370,6370,6370,6370,0
|
|
20241007,172100,59196890,6370,6370,6370,6370,0
|
|
20241007,172000,59196890,6370,6370,6370,6370,532
|
|
20241007,171900,59196890,6370,6370,6370,6370,0
|
|
20241007,171800,59196890,6370,6370,6370,6370,0
|
|
20241007,171700,59196890,6370,6370,6370,6370,0
|
|
20241007,171600,59196890,6370,6370,6370,6370,0
|
|
20241007,171500,59196890,6370,6370,6370,6370,0
|
|
20241007,171400,59196890,6370,6370,6370,6370,0
|
|
20241007,171300,59196890,6370,6370,6370,6370,0
|
|
20241007,171200,59196890,6370,6370,6370,6370,0
|
|
20241007,171100,59196890,6370,6370,6370,6370,0
|
|
20241007,171000,59196890,6370,6370,6370,6370,0
|
|
20241007,170900,59196890,6370,6370,6370,6370,0
|
|
20241007,170800,59196890,6370,6370,6370,6370,0
|
|
20241007,170700,59196890,6370,6370,6370,6370,0
|
|
20241007,170600,59196890,6370,6370,6370,6370,0
|
|
20241007,170500,59196890,6370,6370,6370,6370,0
|
|
20241007,170400,59196890,6370,6370,6370,6370,0
|
|
20241007,170300,59196890,6370,6370,6370,6370,0
|
|
20241007,170200,59196890,6370,6370,6370,6370,0
|
|
20241007,170100,59196890,6370,6370,6370,6370,0
|
|
20241007,170000,59196890,6370,6370,6370,6370,0
|
|
20241007,165900,59196890,6370,6370,6370,6370,0
|
|
20241007,165800,59196890,6370,6370,6370,6370,0
|
|
20241007,165700,59196890,6370,6370,6370,6370,0
|
|
20241007,165600,59196890,6370,6370,6370,6370,0
|
|
20241007,165500,59196890,6370,6370,6370,6370,0
|
|
20241007,165400,59196890,6370,6370,6370,6370,0
|
|
20241007,165300,59196890,6370,6370,6370,6370,0
|
|
20241007,165200,59196890,6370,6370,6370,6370,0
|
|
20241007,165100,59196890,6370,6370,6370,6370,0
|
|
20241007,165000,59196890,6370,6370,6370,6370,532
|
|
20241007,164900,59196890,6370,6370,6370,6370,0
|
|
20241007,164800,59196890,6370,6370,6370,6370,0
|
|
20241007,164700,59196890,6370,6370,6370,6370,0
|
|
20241007,164600,59196890,6370,6370,6370,6370,0
|
|
20241007,164500,59196890,6370,6370,6370,6370,0
|
|
20241007,164400,59196890,6370,6370,6370,6370,0
|
|
20241007,164300,59196890,6370,6370,6370,6370,0
|
|
20241007,164200,59196890,6370,6370,6370,6370,0
|
|
20241007,164100,59196890,6370,6370,6370,6370,0
|
|
20241007,164000,59196890,6370,6370,6370,6370,0
|
|
20241007,163900,59196890,6370,6370,6370,6370,0
|
|
20241007,163800,59196890,6370,6370,6370,6370,0
|
|
20241007,163700,59196890,6370,6370,6370,6370,0
|
|
20241007,163600,59196890,6370,6370,6370,6370,0
|
|
20241007,163500,59196890,6370,6370,6370,6370,0
|
|
20241007,163400,59196890,6370,6370,6370,6370,0
|
|
20241007,163300,59196890,6370,6370,6370,6370,0
|
|
20241007,163200,59196890,6370,6370,6370,6370,0
|
|
20241007,163100,59196890,6370,6370,6370,6370,0
|
|
20241007,163000,59196890,6370,6370,6370,6370,0
|
|
20241007,162900,59196890,6370,6370,6370,6370,0
|
|
20241007,162800,59196890,6370,6370,6370,6370,0
|
|
20241007,162700,59196890,6370,6370,6370,6370,0
|
|
20241007,162600,59196890,6370,6370,6370,6370,0
|
|
20241007,162500,59196890,6370,6370,6370,6370,0
|
|
20241007,162400,59196890,6370,6370,6370,6370,0
|
|
20241007,162300,59196890,6370,6370,6370,6370,0
|
|
20241007,162200,59196890,6370,6370,6370,6370,0
|
|
20241007,162100,59196890,6370,6370,6370,6370,0
|
|
20241007,162000,59196890,6370,6370,6370,6370,532
|
|
20241007,161900,59196890,6370,6370,6370,6370,0
|
|
20241007,161800,59196890,6370,6370,6370,6370,0
|
|
20241007,161700,59196890,6370,6370,6370,6370,0
|
|
20241007,161600,59196890,6370,6370,6370,6370,0
|
|
20241007,161500,59196890,6370,6370,6370,6370,0
|
|
20241007,161400,59196890,6370,6370,6370,6370,0
|
|
20241007,161300,59196890,6370,6370,6370,6370,0
|
|
20241007,161200,59196890,6370,6370,6370,6370,0
|
|
20241007,161100,59196890,6370,6370,6370,6370,0
|
|
20241007,161000,59196890,6370,6370,6370,6370,0
|
|
20241007,160900,59196890,6370,6370,6370,6370,0
|
|
20241007,160800,59196890,6370,6370,6370,6370,0
|
|
20241007,160700,59196890,6370,6370,6370,6370,0
|
|
20241007,160600,59196890,6370,6370,6370,6370,0
|
|
20241007,160500,59196890,6370,6370,6370,6370,0
|
|
20241007,160400,59196890,6370,6370,6370,6370,0
|
|
20241007,160300,59196890,6370,6370,6370,6370,0
|
|
20241007,160200,59196890,6370,6370,6370,6370,0
|
|
20241007,160100,59196890,6370,6370,6370,6370,0
|
|
20241007,160000,59196890,6370,6370,6370,6370,0
|
|
20241007,155900,59196890,6370,6370,6370,6370,0
|
|
20241007,155800,59196890,6370,6370,6370,6370,0
|
|
20241007,155700,59196890,6370,6370,6370,6370,0
|
|
20241007,155600,59196890,6370,6370,6370,6370,0
|
|
20241007,155500,59196890,6370,6370,6370,6370,0
|
|
20241007,155400,59196890,6370,6370,6370,6370,0
|
|
20241007,155300,59196890,6370,6370,6370,6370,0
|
|
20241007,155200,59196890,6370,6370,6370,6370,0
|
|
20241007,155100,59196890,6370,6370,6370,6370,0
|
|
20241007,155000,59196890,6370,6370,6370,6370,532
|
|
20241007,154900,59196890,6370,6370,6370,6370,0
|
|
20241007,154800,59196890,6370,6370,6370,6370,0
|
|
20241007,154700,59196890,6370,6370,6370,6370,0
|
|
20241007,154600,59196890,6370,6370,6370,6370,0
|
|
20241007,154500,59196890,6370,6370,6370,6370,0
|
|
20241007,154400,59196890,6370,6370,6370,6370,0
|
|
20241007,154300,59196890,6370,6370,6370,6370,0
|
|
20241007,154200,59196890,6370,6370,6370,6370,0
|
|
20241007,154100,59196890,6370,6370,6370,6370,0
|
|
20241007,154000,59196890,6370,6370,6370,6370,0
|
|
20241007,153900,59196890,6370,6370,6370,6370,0
|
|
20241007,153800,59196890,6370,6370,6370,6370,0
|
|
20241007,153700,59196890,6370,6370,6370,6370,0
|
|
20241007,153600,59196890,6370,6370,6370,6370,0
|
|
20241007,153500,59196890,6370,6370,6370,6370,0
|
|
20241007,153400,59196890,6370,6370,6370,6370,0
|
|
20241007,153300,59196890,6370,6370,6370,6370,0
|
|
20241007,153200,59196890,6370,6370,6370,6370,0
|
|
20241007,153100,59196890,6370,6370,6370,6370,0
|
|
20241007,153000,59196890,6370,6370,6370,6370,532
|
|
20241007,152900,55808050,6380,6380,6380,6380,0
|
|
20241007,152800,55808050,6380,6380,6380,6380,0
|
|
20241007,152700,55808050,6380,6380,6380,6380,0
|
|
20241007,152600,55808050,6380,6380,6380,6380,0
|
|
20241007,152500,55808050,6380,6380,6380,6380,0
|
|
20241007,152400,55808050,6380,6380,6380,6380,0
|
|
20241007,152300,55808050,6380,6380,6380,6380,0
|
|
20241007,152200,55808050,6380,6380,6380,6380,0
|
|
20241007,152100,55808050,6380,6380,6380,6380,0
|
|
20241007,152000,55808050,6380,6380,6380,6380,0
|
|
20241007,151900,55808050,6380,6380,6380,6380,1
|
|
20241007,151800,55801670,6380,6380,6380,6380,5
|
|
20241007,151700,55769770,6380,6380,6380,6380,0
|
|
20241007,151600,55769770,6380,6380,6380,6380,0
|
|
20241007,151500,55769770,6380,6380,6380,6380,0
|
|
20241007,151400,55769770,6380,6380,6380,6380,0
|
|
20241007,151300,55769770,6380,6380,6380,6380,0
|
|
20241007,151200,55769770,6380,6380,6380,6380,0
|
|
20241007,151100,55769770,6380,6380,6380,6380,15
|
|
20241007,151000,55674070,6380,6380,6380,6380,0
|
|
20241007,150900,55674070,6380,6380,6380,6380,0
|
|
20241007,150800,55674070,6380,6380,6380,6380,0
|
|
20241007,150700,55674070,6380,6380,6380,6380,0
|
|
20241007,150600,55674070,6380,6380,6380,6380,133
|
|
20241007,150500,54825530,6400,6400,6400,6400,0
|
|
20241007,150400,54825530,6400,6400,6400,6400,0
|
|
20241007,150300,54825530,6400,6400,6400,6400,0
|
|
20241007,150200,54825530,6400,6400,6400,6400,0
|
|
20241007,150100,54825530,6400,6400,6400,6400,0
|
|
20241007,150000,54825530,6400,6400,6400,6400,0
|
|
20241007,145900,54825530,6400,6400,6400,6400,0
|
|
20241007,145800,54825530,6400,6400,6400,6400,0
|
|
20241007,145700,54825530,6400,6400,6400,6400,0
|
|
20241007,145600,54825530,6400,6400,6400,6400,0
|
|
20241007,145500,54825530,6400,6400,6400,6400,0
|
|
20241007,145400,54825530,6400,6400,6400,6400,0
|
|
20241007,145300,54825530,6400,6400,6400,6400,0
|
|
20241007,145200,54825530,6400,6400,6400,6400,0
|
|
20241007,145100,54825530,6400,6400,6400,6400,0
|
|
20241007,145000,54825530,6400,6400,6400,6400,0
|
|
20241007,144900,54825530,6400,6400,6400,6400,0
|
|
20241007,144800,54825530,6400,6400,6400,6400,0
|
|
20241007,144700,54825530,6400,6400,6400,6400,0
|
|
20241007,144600,54825530,6400,6400,6400,6400,0
|
|
20241007,144500,54825530,6400,6400,6400,6400,0
|
|
20241007,144400,54825530,6400,6400,6400,6400,18
|
|
20241007,144300,54710330,6410,6410,6410,6410,0
|
|
20241007,144200,54710330,6410,6410,6410,6410,0
|
|
20241007,144100,54710330,6410,6410,6410,6410,0
|
|
20241007,144000,54710330,6410,6410,6410,6410,0
|
|
20241007,143900,54710330,6410,6410,6410,6410,0
|
|
20241007,143800,54710330,6410,6410,6410,6410,0
|
|
20241007,143700,54710330,6410,6410,6410,6410,0
|
|
20241007,143600,54710330,6410,6410,6410,6410,0
|
|
20241007,143500,54710330,6410,6410,6410,6410,0
|
|
20241007,143400,54710330,6410,6410,6410,6410,0
|
|
20241007,143300,54710330,6410,6410,6410,6410,1
|
|
20241007,143200,54703920,6400,6400,6400,6400,96
|
|
20241007,143100,54089520,6400,6410,6410,6400,5
|
|
20241007,143000,54057510,6400,6400,6400,6400,97
|
|
20241007,142900,53436710,6400,6400,6400,6400,0
|
|
20241007,142800,53436710,6400,6400,6400,6400,0
|
|
20241007,142700,53436710,6400,6400,6400,6390,14
|
|
20241007,142600,53347130,6410,6410,6410,6410,0
|
|
20241007,142500,53347130,6410,6410,6410,6410,0
|
|
20241007,142400,53347130,6410,6410,6410,6410,0
|
|
20241007,142300,53347130,6410,6410,6410,6410,1
|
|
20241007,142200,53340720,6390,6390,6390,6390,19
|
|
20241007,142100,53219310,6410,6410,6410,6410,0
|
|
20241007,142000,53219310,6410,6410,6410,6410,0
|
|
20241007,141900,53219310,6410,6410,6410,6410,0
|
|
20241007,141800,53219310,6410,6410,6410,6410,0
|
|
20241007,141700,53219310,6410,6410,6410,6410,0
|
|
20241007,141600,53219310,6410,6410,6410,6410,0
|
|
20241007,141500,53219310,6410,6410,6410,6410,0
|
|
20241007,141400,53219310,6410,6410,6410,6410,0
|
|
20241007,141300,53219310,6410,6410,6410,6410,0
|
|
20241007,141200,53219310,6410,6410,6410,6410,1
|
|
20241007,141100,53212900,6400,6400,6400,6400,0
|
|
20241007,141000,53212900,6400,6400,6400,6400,0
|
|
20241007,140900,53212900,6400,6400,6400,6400,0
|
|
20241007,140800,53212900,6400,6400,6400,6400,90
|
|
20241007,140700,52636900,6400,6400,6400,6400,0
|
|
20241007,140600,52636900,6400,6400,6400,6400,0
|
|
20241007,140500,52636900,6400,6400,6400,6400,0
|
|
20241007,140400,52636900,6400,6400,6400,6400,0
|
|
20241007,140300,52636900,6400,6400,6400,6400,10
|
|
20241007,140200,52572900,6380,6370,6380,6370,34
|
|
20241007,140100,52355990,6410,6410,6410,6410,0
|
|
20241007,140000,52355990,6410,6410,6410,6410,0
|
|
20241007,135900,52355990,6410,6410,6410,6410,0
|
|
20241007,135800,52355990,6410,6410,6410,6410,0
|
|
20241007,135700,52355990,6410,6410,6410,6410,0
|
|
20241007,135600,52355990,6410,6410,6410,6410,0
|
|
20241007,135500,52355990,6410,6410,6410,6410,0
|
|
20241007,135400,52355990,6410,6410,6410,6410,0
|
|
20241007,135300,52355990,6410,6410,6410,6410,0
|
|
20241007,135200,52355990,6410,6410,6410,6410,0
|
|
20241007,135100,52355990,6410,6410,6410,6410,0
|
|
20241007,135000,52355990,6410,6410,6410,6410,0
|
|
20241007,134900,52355990,6410,6410,6410,6410,0
|
|
20241007,134800,52355990,6410,6410,6410,6410,0
|
|
20241007,134700,52355990,6410,6410,6410,6410,0
|
|
20241007,134600,52355990,6410,6410,6410,6410,0
|
|
20241007,134500,52355990,6410,6410,6410,6410,0
|
|
20241007,134400,52355990,6410,6410,6410,6410,0
|
|
20241007,134300,52355990,6410,6410,6410,6410,0
|
|
20241007,134200,52355990,6410,6410,6410,6410,0
|
|
20241007,134100,52355990,6410,6410,6410,6410,0
|
|
20241007,134000,52355990,6410,6410,6410,6410,500
|
|
20241007,133900,49150990,6410,6410,6410,6410,0
|
|
20241007,133800,49150990,6410,6410,6410,6410,0
|
|
20241007,133700,49150990,6410,6410,6410,6410,0
|
|
20241007,133600,49150990,6410,6410,6410,6410,0
|
|
20241007,133500,49150990,6410,6410,6410,6410,0
|
|
20241007,133400,49150990,6410,6410,6410,6410,0
|
|
20241007,133300,49150990,6410,6410,6410,6410,0
|
|
20241007,133200,49150990,6410,6410,6410,6410,0
|
|
20241007,133100,49150990,6410,6410,6410,6410,20
|
|
20241007,133000,49022790,6410,6410,6410,6410,0
|
|
20241007,132900,49022790,6410,6410,6410,6410,0
|
|
20241007,132800,49022790,6410,6410,6410,6410,0
|
|
20241007,132700,49022790,6410,6410,6410,6410,12
|
|
20241007,132600,48945870,6410,6410,6410,6410,0
|
|
20241007,132500,48945870,6410,6410,6410,6410,0
|
|
20241007,132400,48945870,6410,6410,6410,6410,0
|
|
20241007,132300,48945870,6410,6410,6410,6410,0
|
|
20241007,132200,48945870,6410,6410,6410,6410,7
|
|
20241007,132100,48901000,6410,6410,6410,6410,0
|
|
20241007,132000,48901000,6410,6410,6410,6410,0
|
|
20241007,131900,48901000,6410,6410,6410,6410,0
|
|
20241007,131800,48901000,6410,6410,6410,6410,0
|
|
20241007,131700,48901000,6410,6410,6410,6410,0
|
|
20241007,131600,48901000,6410,6410,6410,6410,56
|
|
20241007,131500,48542040,6410,6410,6410,6410,0
|
|
20241007,131400,48542040,6410,6410,6410,6410,0
|
|
20241007,131300,48542040,6410,6410,6410,6410,0
|
|
20241007,131200,48542040,6410,6410,6410,6410,0
|
|
20241007,131100,48542040,6410,6410,6410,6410,0
|
|
20241007,131000,48542040,6410,6410,6410,6410,0
|
|
20241007,130900,48542040,6410,6410,6410,6410,0
|
|
20241007,130800,48542040,6410,6410,6410,6410,0
|
|
20241007,130700,48542040,6410,6410,6410,6410,0
|
|
20241007,130600,48542040,6410,6410,6410,6410,0
|
|
20241007,130500,48542040,6410,6410,6410,6410,0
|
|
20241007,130400,48542040,6410,6410,6410,6410,0
|
|
20241007,130300,48542040,6410,6410,6410,6410,0
|
|
20241007,130200,48542040,6410,6410,6410,6410,0
|
|
20241007,130100,48542040,6410,6410,6410,6410,0
|
|
20241007,130000,48542040,6410,6410,6410,6410,0
|
|
20241007,125900,48542040,6410,6410,6410,6410,0
|
|
20241007,125800,48542040,6410,6410,6410,6410,0
|
|
20241007,125700,48542040,6410,6410,6410,6410,0
|
|
20241007,125600,48542040,6410,6410,6410,6410,1
|
|
20241007,125500,48535630,6400,6400,6400,6400,0
|
|
20241007,125400,48535630,6400,6400,6400,6400,25
|
|
20241007,125300,48375630,6400,6400,6400,6400,0
|
|
20241007,125200,48375630,6400,6400,6400,6400,0
|
|
20241007,125100,48375630,6400,6400,6400,6400,0
|
|
20241007,125000,48375630,6400,6400,6400,6400,0
|
|
20241007,124900,48375630,6400,6400,6400,6400,0
|
|
20241007,124800,48375630,6400,6400,6400,6400,0
|
|
20241007,124700,48375630,6400,6400,6400,6400,0
|
|
20241007,124600,48375630,6400,6400,6400,6400,0
|
|
20241007,124500,48375630,6400,6400,6400,6400,0
|
|
20241007,124400,48375630,6400,6400,6400,6400,0
|
|
20241007,124300,48375630,6400,6400,6400,6400,1
|
|
20241007,124200,48369230,6400,6400,6400,6400,13
|
|
20241007,124100,48286030,6400,6400,6400,6400,0
|
|
20241007,124000,48286030,6400,6400,6400,6400,0
|
|
20241007,123900,48286030,6400,6400,6400,6400,0
|
|
20241007,123800,48286030,6400,6400,6400,6400,22
|
|
20241007,123700,48145230,6390,6400,6400,6360,167
|
|
20241007,123600,47077230,6370,6330,6370,6330,961
|
|
20241007,123500,40990220,6330,6330,6330,6330,0
|
|
20241007,123400,40990220,6330,6330,6330,6330,0
|
|
20241007,123300,40990220,6330,6330,6330,6330,0
|
|
20241007,123200,40990220,6330,6330,6330,6330,0
|
|
20241007,123100,40990220,6330,6330,6330,6330,0
|
|
20241007,123000,40990220,6330,6330,6330,6330,160
|
|
20241007,122900,39977420,6330,6330,6330,6330,0
|
|
20241007,122800,39977420,6330,6330,6330,6330,0
|
|
20241007,122700,39977420,6330,6330,6330,6330,0
|
|
20241007,122600,39977420,6330,6330,6330,6330,0
|
|
20241007,122500,39977420,6330,6330,6330,6330,0
|
|
20241007,122400,39977420,6330,6330,6330,6330,0
|
|
20241007,122300,39977420,6330,6330,6330,6330,0
|
|
20241007,122200,39977420,6330,6310,6330,6310,21
|
|
20241007,122100,39844710,6300,6300,6300,6300,0
|
|
20241007,122000,39844710,6300,6300,6300,6300,0
|
|
20241007,121900,39844710,6300,6300,6300,6300,0
|
|
20241007,121800,39844710,6300,6300,6300,6300,0
|
|
20241007,121700,39844710,6300,6300,6300,6300,0
|
|
20241007,121600,39844710,6300,6300,6300,6300,0
|
|
20241007,121500,39844710,6300,6300,6300,6300,0
|
|
20241007,121400,39844710,6300,6300,6300,6300,0
|
|
20241007,121300,39844710,6300,6300,6300,6300,0
|
|
20241007,121200,39844710,6300,6300,6300,6300,0
|
|
20241007,121100,39844710,6300,6300,6300,6300,8
|
|
20241007,121000,39794310,6330,6330,6330,6330,0
|
|
20241007,120900,39794310,6330,6330,6330,6330,0
|
|
20241007,120800,39794310,6330,6330,6330,6330,0
|
|
20241007,120700,39794310,6330,6330,6330,6330,0
|
|
20241007,120600,39794310,6330,6330,6330,6330,0
|
|
20241007,120500,39794310,6330,6330,6330,6330,0
|
|
20241007,120400,39794310,6330,6330,6330,6330,0
|
|
20241007,120300,39794310,6330,6330,6330,6330,0
|
|
20241007,120200,39794310,6330,6310,6330,6310,86
|
|
20241007,120100,39251630,6330,6330,6330,6330,0
|
|
20241007,120000,39251630,6330,6330,6330,6330,0
|
|
20241007,115900,39251630,6330,6330,6330,6330,0
|
|
20241007,115800,39251630,6330,6330,6330,6330,0
|
|
20241007,115700,39251630,6330,6330,6330,6330,100
|
|
20241007,115600,38618630,6330,6330,6330,6330,0
|
|
20241007,115500,38618630,6330,6300,6330,6300,19
|
|
20241007,115400,38498900,6330,6330,6330,6330,0
|
|
20241007,115300,38498900,6330,6330,6330,6330,0
|
|
20241007,115200,38498900,6330,6330,6330,6330,0
|
|
20241007,115100,38498900,6330,6330,6330,6330,0
|
|
20241007,115000,38498900,6330,6330,6330,6330,16
|
|
20241007,114900,38397620,6330,6330,6330,6330,0
|
|
20241007,114800,38397620,6330,6330,6330,6330,0
|
|
20241007,114700,38397620,6330,6330,6330,6330,0
|
|
20241007,114600,38397620,6330,6330,6330,6330,0
|
|
20241007,114500,38397620,6330,6330,6330,6330,0
|
|
20241007,114400,38397620,6330,6330,6330,6330,0
|
|
20241007,114300,38397620,6330,6310,6330,6300,55
|
|
20241007,114200,38050590,6330,6330,6330,6330,0
|
|
20241007,114100,38050590,6330,6330,6330,6330,0
|
|
20241007,114000,38050590,6330,6330,6330,6330,0
|
|
20241007,113900,38050590,6330,6330,6330,6330,0
|
|
20241007,113800,38050590,6330,6330,6330,6330,0
|
|
20241007,113700,38050590,6330,6330,6330,6330,0
|
|
20241007,113600,38050590,6330,6330,6330,6330,0
|
|
20241007,113500,38050590,6330,6310,6330,6310,4
|
|
20241007,113400,38025310,6330,6330,6330,6330,0
|
|
20241007,113300,38025310,6330,6330,6330,6330,0
|
|
20241007,113200,38025310,6330,6330,6330,6330,0
|
|
20241007,113100,38025310,6330,6330,6330,6330,0
|
|
20241007,113000,38025310,6330,6330,6330,6330,0
|
|
20241007,112900,38025310,6330,6330,6330,6330,0
|
|
20241007,112800,38025310,6330,6330,6330,6330,0
|
|
20241007,112700,38025310,6330,6330,6330,6330,0
|
|
20241007,112600,38025310,6330,6330,6330,6330,0
|
|
20241007,112500,38025310,6330,6330,6330,6330,0
|
|
20241007,112400,38025310,6330,6330,6330,6330,0
|
|
20241007,112300,38025310,6330,6330,6330,6330,0
|
|
20241007,112200,38025310,6330,6330,6330,6330,0
|
|
20241007,112100,38025310,6330,6330,6330,6330,0
|
|
20241007,112000,38025310,6330,6330,6330,6330,0
|
|
20241007,111900,38025310,6330,6330,6330,6330,0
|
|
20241007,111800,38025310,6330,6330,6330,6330,0
|
|
20241007,111700,38025310,6330,6330,6330,6330,1
|
|
20241007,111600,38018980,6320,6320,6320,6320,0
|
|
20241007,111500,38018980,6320,6320,6320,6320,0
|
|
20241007,111400,38018980,6320,6320,6320,6320,0
|
|
20241007,111300,38018980,6320,6320,6320,6320,0
|
|
20241007,111200,38018980,6320,6320,6320,6320,0
|
|
20241007,111100,38018980,6320,6320,6320,6320,64
|
|
20241007,111000,37614500,6330,6330,6330,6330,0
|
|
20241007,110900,37614500,6330,6330,6330,6330,0
|
|
20241007,110800,37614500,6330,6320,6330,6320,280
|
|
20241007,110700,35844870,6320,6320,6320,6320,0
|
|
20241007,110600,35844870,6320,6320,6320,6320,8
|
|
20241007,110500,35794310,6320,6320,6320,6320,0
|
|
20241007,110400,35794310,6320,6320,6320,6320,0
|
|
20241007,110300,35794310,6320,6320,6320,6320,500
|
|
20241007,110200,32634310,6300,6300,6300,6300,0
|
|
20241007,110100,32634310,6300,6300,6300,6300,0
|
|
20241007,110000,32634310,6300,6300,6300,6300,0
|
|
20241007,105900,32634310,6300,6310,6310,6300,40
|
|
20241007,105800,32382300,6310,6310,6310,6310,0
|
|
20241007,105700,32382300,6310,6310,6310,6310,0
|
|
20241007,105600,32382300,6310,6310,6310,6310,999
|
|
20241007,105500,26078610,6310,6310,6310,6310,0
|
|
20241007,105400,26078610,6310,6310,6310,6310,0
|
|
20241007,105300,26078610,6310,6310,6310,6310,0
|
|
20241007,105200,26078610,6310,6300,6310,6300,11
|
|
20241007,105100,26009300,6310,6310,6310,6310,3
|
|
20241007,105000,25990370,6310,6310,6310,6310,0
|
|
20241007,104900,25990370,6310,6310,6310,6310,0
|
|
20241007,104800,25990370,6310,6310,6310,6310,3
|
|
20241007,104700,25971440,6300,6300,6300,6300,0
|
|
20241007,104600,25971440,6300,6300,6300,6300,0
|
|
20241007,104500,25971440,6300,6300,6300,6300,380
|
|
20241007,104400,23577440,6290,6300,6300,6290,202
|
|
20241007,104300,22304860,6270,6270,6270,6270,0
|
|
20241007,104200,22304860,6270,6270,6270,6270,0
|
|
20241007,104100,22304860,6270,6270,6270,6270,0
|
|
20241007,104000,22304860,6270,6270,6270,6270,0
|
|
20241007,103900,22304860,6270,6270,6270,6270,0
|
|
20241007,103800,22304860,6270,6270,6270,6270,0
|
|
20241007,103700,22304860,6270,6270,6270,6270,1
|
|
20241007,103600,22298590,6280,6280,6280,6280,0
|
|
20241007,103500,22298590,6280,6280,6280,6280,0
|
|
20241007,103400,22298590,6280,6290,6290,6280,6
|
|
20241007,103300,22260890,6300,6300,6300,6300,0
|
|
20241007,103200,22260890,6300,6300,6300,6300,0
|
|
20241007,103100,22260890,6300,6300,6300,6300,0
|
|
20241007,103000,22260890,6300,6300,6300,6300,0
|
|
20241007,102900,22260890,6300,6300,6300,6300,0
|
|
20241007,102800,22260890,6300,6300,6300,6300,0
|
|
20241007,102700,22260890,6300,6300,6300,6300,0
|
|
20241007,102600,22260890,6300,6300,6300,6300,0
|
|
20241007,102500,22260890,6300,6300,6300,6300,13
|
|
20241007,102400,22178990,6300,6300,6300,6300,168
|
|
20241007,102300,21120590,6310,6310,6310,6310,0
|
|
20241007,102200,21120590,6310,6310,6310,6310,0
|
|
20241007,102100,21120590,6310,6310,6310,6310,0
|
|
20241007,102000,21120590,6310,6310,6310,6310,0
|
|
20241007,101900,21120590,6310,6310,6310,6310,0
|
|
20241007,101800,21120590,6310,6310,6310,6310,64
|
|
20241007,101700,20716750,6310,6310,6310,6310,2
|
|
20241007,101600,20704130,6320,6320,6320,6320,0
|
|
20241007,101500,20704130,6320,6320,6320,6320,0
|
|
20241007,101400,20704130,6320,6320,6320,6320,0
|
|
20241007,101300,20704130,6320,6320,6320,6320,0
|
|
20241007,101200,20704130,6320,6320,6320,6320,0
|
|
20241007,101100,20704130,6320,6320,6320,6320,0
|
|
20241007,101000,20704130,6320,6320,6320,6320,0
|
|
20241007,100900,20704130,6320,6320,6320,6320,0
|
|
20241007,100800,20704130,6320,6320,6320,6320,0
|
|
20241007,100700,20704130,6320,6320,6320,6320,1
|
|
20241007,100600,20697810,6320,6320,6320,6320,0
|
|
20241007,100500,20697810,6320,6320,6320,6320,0
|
|
20241007,100400,20697810,6320,6320,6320,6320,0
|
|
20241007,100300,20697810,6320,6320,6320,6320,0
|
|
20241007,100200,20697810,6320,6320,6320,6320,0
|
|
20241007,100100,20697810,6320,6320,6320,6320,0
|
|
20241007,100000,20697810,6320,6320,6320,6320,0
|
|
20241007,095900,20697810,6320,6320,6320,6320,18
|
|
20241007,095800,20584050,6320,6320,6320,6320,0
|
|
20241007,095700,20584050,6320,6320,6320,6320,0
|
|
20241007,095600,20584050,6320,6320,6320,6320,1
|
|
20241007,095500,20577730,6310,6310,6310,6310,0
|
|
20241007,095400,20577730,6310,6310,6310,6310,13
|
|
20241007,095300,20495700,6300,6300,6300,6300,3
|
|
20241007,095200,20476800,6320,6320,6320,6320,0
|
|
20241007,095100,20476800,6320,6320,6320,6320,0
|
|
20241007,095000,20476800,6320,6320,6320,6320,0
|
|
20241007,094900,20476800,6320,6320,6320,6320,0
|
|
20241007,094800,20476800,6320,6320,6320,6320,0
|
|
20241007,094700,20476800,6320,6320,6320,6320,0
|
|
20241007,094600,20476800,6320,6320,6320,6320,1
|
|
20241007,094500,20470480,6300,6300,6300,6300,107
|
|
20241007,094400,19796380,6300,6300,6300,6300,1
|
|
20241007,094300,19790080,6310,6310,6310,6310,0
|
|
20241007,094200,19790080,6310,6310,6310,6310,0
|
|
20241007,094100,19790080,6310,6310,6310,6310,0
|
|
20241007,094000,19790080,6310,6310,6310,6310,0
|
|
20241007,093900,19790080,6310,6310,6310,6310,0
|
|
20241007,093800,19790080,6310,6310,6310,6310,0
|
|
20241007,093700,19790080,6310,6310,6310,6310,0
|
|
20241007,093600,19790080,6310,6310,6310,6310,0
|
|
20241007,093500,19790080,6310,6310,6310,6310,0
|
|
20241007,093400,19790080,6310,6310,6310,6310,0
|
|
20241007,093300,19790080,6310,6310,6310,6310,0
|
|
20241007,093200,19790080,6310,6310,6310,6310,0
|
|
20241007,093100,19790080,6310,6310,6310,6310,0
|
|
20241007,093000,19790080,6310,6310,6310,6310,0
|
|
20241007,092900,19790080,6310,6310,6310,6310,0
|
|
20241007,092800,19790080,6310,6310,6310,6310,0
|
|
20241007,092700,19790080,6310,6290,6310,6290,24
|
|
20241007,092600,19639080,6320,6320,6320,6320,0
|
|
20241007,092500,19639080,6320,6320,6320,6320,0
|
|
20241007,092400,19639080,6320,6320,6320,6320,0
|
|
20241007,092300,19639080,6320,6290,6320,6290,35
|
|
20241007,092200,19418540,6320,6310,6320,6310,41
|
|
20241007,092100,19159820,6310,6310,6310,6310,0
|
|
20241007,092000,19159820,6310,6310,6310,6310,1
|
|
20241007,091900,19153510,6320,6320,6320,6320,0
|
|
20241007,091800,19153510,6320,6320,6320,6320,1
|
|
20241007,091700,19147190,6280,6280,6280,6280,0
|
|
20241007,091600,19147190,6280,6280,6280,6280,16
|
|
20241007,091500,19046710,6320,6290,6320,6290,161
|
|
20241007,091400,18033990,6290,6300,6300,6290,22
|
|
20241007,091300,17895500,6330,6330,6330,6330,0
|
|
20241007,091200,17895500,6330,6330,6330,6330,0
|
|
20241007,091100,17895500,6330,6330,6330,6330,0
|
|
20241007,091000,17895500,6330,6330,6330,6330,1
|
|
20241007,090900,17889170,6270,6280,6280,6270,66
|
|
20241007,090800,17475190,6310,6310,6310,6310,16
|
|
20241007,090700,17374230,6330,6330,6330,6330,0
|
|
20241007,090600,17374230,6330,6330,6330,6330,0
|
|
20241007,090500,17374230,6330,6330,6330,6330,0
|
|
20241007,090400,17374230,6330,6330,6330,6330,0
|
|
20241007,090300,17374230,6330,6330,6330,6330,0
|
|
20241007,090200,17374230,6330,6330,6330,6330,0
|
|
20241007,090100,17374230,6330,6330,6330,6330,1
|
|
20241007,090000,17367900,6270,6270,6270,6270,2770
|