647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,194400,46393400,7250,7250,7250,7250,409
|
|
20241002,194300,46393400,7250,7250,7250,7250,0
|
|
20241002,194200,46393400,7250,7250,7250,7250,0
|
|
20241002,194100,46393400,7250,7250,7250,7250,0
|
|
20241002,194000,46393400,7250,7250,7250,7250,0
|
|
20241002,193900,46393400,7250,7250,7250,7250,0
|
|
20241002,193800,46393400,7250,7250,7250,7250,0
|
|
20241002,193700,46393400,7250,7250,7250,7250,0
|
|
20241002,193600,46393400,7250,7250,7250,7250,0
|
|
20241002,193500,46393400,7250,7250,7250,7250,0
|
|
20241002,193400,46393400,7250,7250,7250,7250,0
|
|
20241002,193300,46393400,7250,7250,7250,7250,0
|
|
20241002,193200,46393400,7250,7250,7250,7250,0
|
|
20241002,193100,46393400,7250,7250,7250,7250,0
|
|
20241002,193000,46393400,7250,7250,7250,7250,0
|
|
20241002,192900,46393400,7250,7250,7250,7250,0
|
|
20241002,192800,46393400,7250,7250,7250,7250,0
|
|
20241002,192700,46393400,7250,7250,7250,7250,0
|
|
20241002,192600,46393400,7250,7250,7250,7250,0
|
|
20241002,192500,46393400,7250,7250,7250,7250,0
|
|
20241002,192400,46393400,7250,7250,7250,7250,0
|
|
20241002,192300,46393400,7250,7250,7250,7250,0
|
|
20241002,192200,46393400,7250,7250,7250,7250,0
|
|
20241002,192100,46393400,7250,7250,7250,7250,0
|
|
20241002,192000,46393400,7250,7250,7250,7250,0
|
|
20241002,191900,46393400,7250,7250,7250,7250,0
|
|
20241002,191800,46393400,7250,7250,7250,7250,0
|
|
20241002,191700,46393400,7250,7250,7250,7250,0
|
|
20241002,191600,46393400,7250,7250,7250,7250,0
|
|
20241002,191500,46393400,7250,7250,7250,7250,0
|
|
20241002,191400,46393400,7250,7250,7250,7250,409
|
|
20241002,191300,46393400,7250,7250,7250,7250,0
|
|
20241002,191200,46393400,7250,7250,7250,7250,0
|
|
20241002,191100,46393400,7250,7250,7250,7250,0
|
|
20241002,191000,46393400,7250,7250,7250,7250,0
|
|
20241002,190900,46393400,7250,7250,7250,7250,0
|
|
20241002,190800,46393400,7250,7250,7250,7250,0
|
|
20241002,190700,46393400,7250,7250,7250,7250,0
|
|
20241002,190600,46393400,7250,7250,7250,7250,0
|
|
20241002,190500,46393400,7250,7250,7250,7250,0
|
|
20241002,190400,46393400,7250,7250,7250,7250,0
|
|
20241002,190300,46393400,7250,7250,7250,7250,0
|
|
20241002,190200,46393400,7250,7250,7250,7250,0
|
|
20241002,190100,46393400,7250,7250,7250,7250,0
|
|
20241002,190000,46393400,7250,7250,7250,7250,0
|
|
20241002,185900,46393400,7250,7250,7250,7250,0
|
|
20241002,185800,46393400,7250,7250,7250,7250,0
|
|
20241002,185700,46393400,7250,7250,7250,7250,0
|
|
20241002,185600,46393400,7250,7250,7250,7250,0
|
|
20241002,185500,46393400,7250,7250,7250,7250,0
|
|
20241002,185400,46393400,7250,7250,7250,7250,0
|
|
20241002,185300,46393400,7250,7250,7250,7250,0
|
|
20241002,185200,46393400,7250,7250,7250,7250,0
|
|
20241002,185100,46393400,7250,7250,7250,7250,0
|
|
20241002,185000,46393400,7250,7250,7250,7250,0
|
|
20241002,184900,46393400,7250,7250,7250,7250,0
|
|
20241002,184800,46393400,7250,7250,7250,7250,0
|
|
20241002,184700,46393400,7250,7250,7250,7250,0
|
|
20241002,184600,46393400,7250,7250,7250,7250,0
|
|
20241002,184500,46393400,7250,7250,7250,7250,0
|
|
20241002,184400,46393400,7250,7250,7250,7250,409
|
|
20241002,184300,46393400,7250,7250,7250,7250,0
|
|
20241002,184200,46393400,7250,7250,7250,7250,0
|
|
20241002,184100,46393400,7250,7250,7250,7250,0
|
|
20241002,184000,46393400,7250,7250,7250,7250,0
|
|
20241002,183900,46393400,7250,7250,7250,7250,0
|
|
20241002,183800,46393400,7250,7250,7250,7250,0
|
|
20241002,183700,46393400,7250,7250,7250,7250,0
|
|
20241002,183600,46393400,7250,7250,7250,7250,0
|
|
20241002,183500,46393400,7250,7250,7250,7250,0
|
|
20241002,183400,46393400,7250,7250,7250,7250,0
|
|
20241002,183300,46393400,7250,7250,7250,7250,0
|
|
20241002,183200,46393400,7250,7250,7250,7250,0
|
|
20241002,183100,46393400,7250,7250,7250,7250,0
|
|
20241002,183000,46393400,7250,7250,7250,7250,0
|
|
20241002,182900,46393400,7250,7250,7250,7250,0
|
|
20241002,182800,46393400,7250,7250,7250,7250,0
|
|
20241002,182700,46393400,7250,7250,7250,7250,0
|
|
20241002,182600,46393400,7250,7250,7250,7250,0
|
|
20241002,182500,46393400,7250,7250,7250,7250,0
|
|
20241002,182400,46393400,7250,7250,7250,7250,0
|
|
20241002,182300,46393400,7250,7250,7250,7250,0
|
|
20241002,182200,46393400,7250,7250,7250,7250,0
|
|
20241002,182100,46393400,7250,7250,7250,7250,0
|
|
20241002,182000,46393400,7250,7250,7250,7250,0
|
|
20241002,181900,46393400,7250,7250,7250,7250,0
|
|
20241002,181800,46393400,7250,7250,7250,7250,0
|
|
20241002,181700,46393400,7250,7250,7250,7250,0
|
|
20241002,181600,46393400,7250,7250,7250,7250,0
|
|
20241002,181500,46393400,7250,7250,7250,7250,0
|
|
20241002,181400,46393400,7250,7250,7250,7250,409
|
|
20241002,181300,46393400,7250,7250,7250,7250,0
|
|
20241002,181200,46393400,7250,7250,7250,7250,0
|
|
20241002,181100,46393400,7250,7250,7250,7250,0
|
|
20241002,181000,46393400,7250,7250,7250,7250,0
|
|
20241002,180900,46393400,7250,7250,7250,7250,0
|
|
20241002,180800,46393400,7250,7250,7250,7250,0
|
|
20241002,180700,46393400,7250,7250,7250,7250,0
|
|
20241002,180600,46393400,7250,7250,7250,7250,0
|
|
20241002,180500,46393400,7250,7250,7250,7250,0
|
|
20241002,180400,46393400,7250,7250,7250,7250,0
|
|
20241002,180300,46393400,7250,7250,7250,7250,0
|
|
20241002,180200,46393400,7250,7250,7250,7250,0
|
|
20241002,180100,46393400,7250,7250,7250,7250,0
|
|
20241002,180000,46393400,7250,7250,7250,7250,0
|
|
20241002,175900,46393400,7250,7250,7250,7250,0
|
|
20241002,175800,46393400,7250,7250,7250,7250,0
|
|
20241002,175700,46393400,7250,7250,7250,7250,0
|
|
20241002,175600,46393400,7250,7250,7250,7250,0
|
|
20241002,175500,46393400,7250,7250,7250,7250,0
|
|
20241002,175400,46393400,7250,7250,7250,7250,0
|
|
20241002,175300,46393400,7250,7250,7250,7250,0
|
|
20241002,175200,46393400,7250,7250,7250,7250,0
|
|
20241002,175100,46393400,7250,7250,7250,7250,0
|
|
20241002,175000,46393400,7250,7250,7250,7250,0
|
|
20241002,174900,46393400,7250,7250,7250,7250,0
|
|
20241002,174800,46393400,7250,7250,7250,7250,0
|
|
20241002,174700,46393400,7250,7250,7250,7250,0
|
|
20241002,174600,46393400,7250,7250,7250,7250,0
|
|
20241002,174500,46393400,7250,7250,7250,7250,0
|
|
20241002,174400,46393400,7250,7250,7250,7250,409
|
|
20241002,174300,46393400,7250,7250,7250,7250,0
|
|
20241002,174200,46393400,7250,7250,7250,7250,0
|
|
20241002,174100,46393400,7250,7250,7250,7250,0
|
|
20241002,174000,46393400,7250,7250,7250,7250,0
|
|
20241002,173900,46393400,7250,7250,7250,7250,0
|
|
20241002,173800,46393400,7250,7250,7250,7250,0
|
|
20241002,173700,46393400,7250,7250,7250,7250,0
|
|
20241002,173600,46393400,7250,7250,7250,7250,0
|
|
20241002,173500,46393400,7250,7250,7250,7250,0
|
|
20241002,173400,46393400,7250,7250,7250,7250,0
|
|
20241002,173300,46393400,7250,7250,7250,7250,0
|
|
20241002,173200,46393400,7250,7250,7250,7250,0
|
|
20241002,173100,46393400,7250,7250,7250,7250,0
|
|
20241002,173000,46393400,7250,7250,7250,7250,0
|
|
20241002,172900,46393400,7250,7250,7250,7250,0
|
|
20241002,172800,46393400,7250,7250,7250,7250,0
|
|
20241002,172700,46393400,7250,7250,7250,7250,0
|
|
20241002,172600,46393400,7250,7250,7250,7250,0
|
|
20241002,172500,46393400,7250,7250,7250,7250,0
|
|
20241002,172400,46393400,7250,7250,7250,7250,0
|
|
20241002,172300,46393400,7250,7250,7250,7250,0
|
|
20241002,172200,46393400,7250,7250,7250,7250,0
|
|
20241002,172100,46393400,7250,7250,7250,7250,0
|
|
20241002,172000,46393400,7250,7250,7250,7250,0
|
|
20241002,171900,46393400,7250,7250,7250,7250,0
|
|
20241002,171800,46393400,7250,7250,7250,7250,0
|
|
20241002,171700,46393400,7250,7250,7250,7250,0
|
|
20241002,171600,46393400,7250,7250,7250,7250,0
|
|
20241002,171500,46393400,7250,7250,7250,7250,0
|
|
20241002,171400,46393400,7250,7250,7250,7250,409
|
|
20241002,171300,46393400,7250,7250,7250,7250,0
|
|
20241002,171200,46393400,7250,7250,7250,7250,0
|
|
20241002,171100,46393400,7250,7250,7250,7250,0
|
|
20241002,171000,46393400,7250,7250,7250,7250,0
|
|
20241002,170900,46393400,7250,7250,7250,7250,0
|
|
20241002,170800,46393400,7250,7250,7250,7250,0
|
|
20241002,170700,46393400,7250,7250,7250,7250,0
|
|
20241002,170600,46393400,7250,7250,7250,7250,0
|
|
20241002,170500,46393400,7250,7250,7250,7250,0
|
|
20241002,170400,46393400,7250,7250,7250,7250,0
|
|
20241002,170300,46393400,7250,7250,7250,7250,0
|
|
20241002,170200,46393400,7250,7250,7250,7250,0
|
|
20241002,170100,46393400,7250,7250,7250,7250,0
|
|
20241002,170000,46393400,7250,7250,7250,7250,0
|
|
20241002,165900,46393400,7250,7250,7250,7250,0
|
|
20241002,165800,46393400,7250,7250,7250,7250,0
|
|
20241002,165700,46393400,7250,7250,7250,7250,0
|
|
20241002,165600,46393400,7250,7250,7250,7250,0
|
|
20241002,165500,46393400,7250,7250,7250,7250,0
|
|
20241002,165400,46393400,7250,7250,7250,7250,0
|
|
20241002,165300,46393400,7250,7250,7250,7250,0
|
|
20241002,165200,46393400,7250,7250,7250,7250,0
|
|
20241002,165100,46393400,7250,7250,7250,7250,0
|
|
20241002,165000,46393400,7250,7250,7250,7250,0
|
|
20241002,164900,46393400,7250,7250,7250,7250,0
|
|
20241002,164800,46393400,7250,7250,7250,7250,0
|
|
20241002,164700,46393400,7250,7250,7250,7250,0
|
|
20241002,164600,46393400,7250,7250,7250,7250,0
|
|
20241002,164500,46393400,7250,7250,7250,7250,0
|
|
20241002,164400,46393400,7250,7250,7250,7250,409
|
|
20241002,164300,46393400,7250,7250,7250,7250,0
|
|
20241002,164200,46393400,7250,7250,7250,7250,0
|
|
20241002,164100,46393400,7250,7250,7250,7250,0
|
|
20241002,164000,46393400,7250,7250,7250,7250,0
|
|
20241002,163900,46393400,7250,7250,7250,7250,0
|
|
20241002,163800,46393400,7250,7250,7250,7250,0
|
|
20241002,163700,46393400,7250,7250,7250,7250,0
|
|
20241002,163600,46393400,7250,7250,7250,7250,0
|
|
20241002,163500,46393400,7250,7250,7250,7250,0
|
|
20241002,163400,46393400,7250,7250,7250,7250,0
|
|
20241002,163300,46393400,7250,7250,7250,7250,0
|
|
20241002,163200,46393400,7250,7250,7250,7250,0
|
|
20241002,163100,46393400,7250,7250,7250,7250,0
|
|
20241002,163000,46393400,7250,7250,7250,7250,0
|
|
20241002,162900,46393400,7250,7250,7250,7250,0
|
|
20241002,162800,46393400,7250,7250,7250,7250,0
|
|
20241002,162700,46393400,7250,7250,7250,7250,0
|
|
20241002,162600,46393400,7250,7250,7250,7250,0
|
|
20241002,162500,46393400,7250,7250,7250,7250,0
|
|
20241002,162400,46393400,7250,7250,7250,7250,0
|
|
20241002,162300,46393400,7250,7250,7250,7250,0
|
|
20241002,162200,46393400,7250,7250,7250,7250,0
|
|
20241002,162100,46393400,7250,7250,7250,7250,0
|
|
20241002,162000,46393400,7250,7250,7250,7250,0
|
|
20241002,161900,46393400,7250,7250,7250,7250,0
|
|
20241002,161800,46393400,7250,7250,7250,7250,0
|
|
20241002,161700,46393400,7250,7250,7250,7250,0
|
|
20241002,161600,46393400,7250,7250,7250,7250,0
|
|
20241002,161500,46393400,7250,7250,7250,7250,0
|
|
20241002,161400,46393400,7250,7250,7250,7250,409
|
|
20241002,161300,46393400,7250,7250,7250,7250,0
|
|
20241002,161200,46393400,7250,7250,7250,7250,0
|
|
20241002,161100,46393400,7250,7250,7250,7250,0
|
|
20241002,161000,46393400,7250,7250,7250,7250,0
|
|
20241002,160900,46393400,7250,7250,7250,7250,0
|
|
20241002,160800,46393400,7250,7250,7250,7250,0
|
|
20241002,160700,46393400,7250,7250,7250,7250,0
|
|
20241002,160600,46393400,7250,7250,7250,7250,0
|
|
20241002,160500,46393400,7250,7250,7250,7250,0
|
|
20241002,160400,46393400,7250,7250,7250,7250,0
|
|
20241002,160300,46393400,7250,7250,7250,7250,0
|
|
20241002,160200,46393400,7250,7250,7250,7250,0
|
|
20241002,160100,46393400,7250,7250,7250,7250,0
|
|
20241002,160000,46393400,7250,7250,7250,7250,0
|
|
20241002,155900,46393400,7250,7250,7250,7250,0
|
|
20241002,155800,46393400,7250,7250,7250,7250,0
|
|
20241002,155700,46393400,7250,7250,7250,7250,0
|
|
20241002,155600,46393400,7250,7250,7250,7250,0
|
|
20241002,155500,46393400,7250,7250,7250,7250,0
|
|
20241002,155400,46393400,7250,7250,7250,7250,0
|
|
20241002,155300,46393400,7250,7250,7250,7250,0
|
|
20241002,155200,46393400,7250,7250,7250,7250,0
|
|
20241002,155100,46393400,7250,7250,7250,7250,0
|
|
20241002,155000,46393400,7250,7250,7250,7250,0
|
|
20241002,154900,46393400,7250,7250,7250,7250,0
|
|
20241002,154800,46393400,7250,7250,7250,7250,0
|
|
20241002,154700,46393400,7250,7250,7250,7250,0
|
|
20241002,154600,46393400,7250,7250,7250,7250,0
|
|
20241002,154500,46393400,7250,7250,7250,7250,0
|
|
20241002,154400,46393400,7250,7250,7250,7250,409
|
|
20241002,154300,46393400,7250,7250,7250,7250,0
|
|
20241002,154200,46393400,7250,7250,7250,7250,0
|
|
20241002,154100,46393400,7250,7250,7250,7250,0
|
|
20241002,154000,46393400,7250,7250,7250,7250,0
|
|
20241002,153900,46393400,7250,7250,7250,7250,0
|
|
20241002,153800,46393400,7250,7250,7250,7250,0
|
|
20241002,153700,46393400,7250,7250,7250,7250,0
|
|
20241002,153600,46393400,7250,7250,7250,7250,0
|
|
20241002,153500,46393400,7250,7250,7250,7250,0
|
|
20241002,153400,46393400,7250,7250,7250,7250,0
|
|
20241002,153300,46393400,7250,7250,7250,7250,0
|
|
20241002,153200,46393400,7250,7250,7250,7250,0
|
|
20241002,153100,46393400,7250,7250,7250,7250,0
|
|
20241002,153000,46393400,7250,7250,7250,7250,409
|
|
20241002,152900,43428150,7240,7240,7240,7240,0
|
|
20241002,152800,43428150,7240,7240,7240,7240,0
|
|
20241002,152700,43428150,7240,7240,7240,7240,0
|
|
20241002,152600,43428150,7240,7240,7240,7240,0
|
|
20241002,152500,43428150,7240,7240,7240,7240,0
|
|
20241002,152400,43428150,7240,7240,7240,7240,0
|
|
20241002,152300,43428150,7240,7240,7240,7240,0
|
|
20241002,152200,43428150,7240,7240,7240,7240,0
|
|
20241002,152100,43428150,7240,7240,7240,7240,0
|
|
20241002,152000,43428150,7240,7240,7240,7240,0
|
|
20241002,151900,43428150,7240,7190,7240,7190,2
|
|
20241002,151800,43413720,7250,7190,7250,7190,120
|
|
20241002,151700,42549870,7180,7180,7180,7180,2
|
|
20241002,151600,42535510,7200,7200,7200,7200,1
|
|
20241002,151500,42528310,7180,7180,7180,7180,0
|
|
20241002,151400,42528310,7180,7180,7180,7180,0
|
|
20241002,151300,42528310,7180,7180,7180,7180,3
|
|
20241002,151200,42506770,7200,7200,7200,7200,23
|
|
20241002,151100,42341170,7200,7200,7200,7200,9
|
|
20241002,151000,42276370,7180,7180,7180,7180,0
|
|
20241002,150900,42276370,7180,7200,7200,7180,101
|
|
20241002,150800,41549190,7200,7200,7200,7180,7
|
|
20241002,150700,41498810,7200,7200,7200,7200,0
|
|
20241002,150600,41498810,7200,7180,7200,7150,106
|
|
20241002,150500,40739250,7190,7220,7220,7190,54
|
|
20241002,150400,40350310,7250,7250,7250,7250,0
|
|
20241002,150300,40350310,7250,7250,7250,7250,0
|
|
20241002,150200,40350310,7250,7250,7250,7250,0
|
|
20241002,150100,40350310,7250,7250,7250,7250,0
|
|
20241002,150000,40350310,7250,7250,7250,7250,0
|
|
20241002,145900,40350310,7250,7250,7250,7250,0
|
|
20241002,145800,40350310,7250,7250,7250,7250,0
|
|
20241002,145700,40350310,7250,7250,7250,7250,0
|
|
20241002,145600,40350310,7250,7250,7250,7250,0
|
|
20241002,145500,40350310,7250,7250,7250,7250,0
|
|
20241002,145400,40350310,7250,7250,7250,7250,0
|
|
20241002,145300,40350310,7250,7250,7250,7250,0
|
|
20241002,145200,40350310,7250,7250,7250,7250,0
|
|
20241002,145100,40350310,7250,7250,7250,7250,0
|
|
20241002,145000,40350310,7250,7250,7250,7250,0
|
|
20241002,144900,40350310,7250,7250,7250,7250,0
|
|
20241002,144800,40350310,7250,7250,7250,7250,0
|
|
20241002,144700,40350310,7250,7250,7250,7250,0
|
|
20241002,144600,40350310,7250,7250,7250,7250,0
|
|
20241002,144500,40350310,7250,7250,7250,7250,0
|
|
20241002,144400,40350310,7250,7250,7250,7250,0
|
|
20241002,144300,40350310,7250,7210,7250,7200,352
|
|
20241002,144200,37815670,7250,7250,7250,7250,0
|
|
20241002,144100,37815670,7250,7250,7250,7250,0
|
|
20241002,144000,37815670,7250,7210,7250,7210,100
|
|
20241002,143900,37092670,7250,7230,7250,7210,200
|
|
20241002,143800,35646310,7250,7250,7250,7250,2
|
|
20241002,143700,35631810,7230,7230,7230,7230,0
|
|
20241002,143600,35631810,7230,7230,7230,7230,0
|
|
20241002,143500,35631810,7230,7230,7230,7230,0
|
|
20241002,143400,35631810,7230,7230,7230,7230,0
|
|
20241002,143300,35631810,7230,7250,7250,7230,230
|
|
20241002,143200,33966280,7260,7260,7260,7260,85
|
|
20241002,143100,33349180,7270,7270,7270,7270,0
|
|
20241002,143000,33349180,7270,7270,7270,7270,0
|
|
20241002,142900,33349180,7270,7270,7270,7270,0
|
|
20241002,142800,33349180,7270,7270,7270,7270,0
|
|
20241002,142700,33349180,7270,7270,7270,7270,0
|
|
20241002,142600,33349180,7270,7270,7270,7270,0
|
|
20241002,142500,33349180,7270,7270,7270,7270,0
|
|
20241002,142400,33349180,7270,7270,7270,7270,0
|
|
20241002,142300,33349180,7270,7270,7270,7270,0
|
|
20241002,142200,33349180,7270,7270,7270,7270,0
|
|
20241002,142100,33349180,7270,7270,7270,7270,0
|
|
20241002,142000,33349180,7270,7270,7270,7270,0
|
|
20241002,141900,33349180,7270,7270,7270,7270,0
|
|
20241002,141800,33349180,7270,7270,7270,7270,0
|
|
20241002,141700,33349180,7270,7270,7270,7270,0
|
|
20241002,141600,33349180,7270,7270,7270,7270,0
|
|
20241002,141500,33349180,7270,7270,7270,7270,0
|
|
20241002,141400,33349180,7270,7270,7270,7270,0
|
|
20241002,141300,33349180,7270,7270,7270,7270,0
|
|
20241002,141200,33349180,7270,7270,7270,7270,0
|
|
20241002,141100,33349180,7270,7270,7270,7270,5
|
|
20241002,141000,33312830,7270,7270,7270,7270,6
|
|
20241002,140900,33269210,7270,7270,7270,7270,20
|
|
20241002,140800,33123810,7270,7270,7270,7270,0
|
|
20241002,140700,33123810,7270,7270,7270,7270,0
|
|
20241002,140600,33123810,7270,7270,7270,7270,1
|
|
20241002,140500,33116540,7280,7280,7280,7280,10
|
|
20241002,140400,33043740,7260,7260,7260,7260,0
|
|
20241002,140300,33043740,7260,7260,7260,7260,0
|
|
20241002,140200,33043740,7260,7260,7260,7260,0
|
|
20241002,140100,33043740,7260,7260,7260,7260,0
|
|
20241002,140000,33043740,7260,7260,7260,7260,12
|
|
20241002,135900,32956620,7250,7300,7300,7250,905
|
|
20241002,135800,26362470,7340,7340,7340,7340,1
|
|
20241002,135700,26355130,7300,7300,7300,7300,0
|
|
20241002,135600,26355130,7300,7300,7300,7300,0
|
|
20241002,135500,26355130,7300,7300,7300,7300,0
|
|
20241002,135400,26355130,7300,7300,7300,7300,0
|
|
20241002,135300,26355130,7300,7300,7300,7300,112
|
|
20241002,135200,25537530,7340,7340,7340,7340,0
|
|
20241002,135100,25537530,7340,7340,7340,7340,1
|
|
20241002,135000,25530190,7340,7340,7340,7340,1
|
|
20241002,134900,25522850,7300,7300,7300,7300,435
|
|
20241002,134800,22347350,7300,7300,7300,7300,142
|
|
20241002,134700,21310750,7340,7340,7340,7340,0
|
|
20241002,134600,21310750,7340,7340,7340,7340,0
|
|
20241002,134500,21310750,7340,7340,7340,7340,0
|
|
20241002,134400,21310750,7340,7340,7340,7340,0
|
|
20241002,134300,21310750,7340,7340,7340,7340,0
|
|
20241002,134200,21310750,7340,7340,7340,7340,0
|
|
20241002,134100,21310750,7340,7340,7340,7340,0
|
|
20241002,134000,21310750,7340,7340,7340,7340,0
|
|
20241002,133900,21310750,7340,7340,7340,7340,0
|
|
20241002,133800,21310750,7340,7340,7340,7340,0
|
|
20241002,133700,21310750,7340,7340,7340,7340,10
|
|
20241002,133600,21237350,7340,7340,7340,7340,0
|
|
20241002,133500,21237350,7340,7340,7340,7340,0
|
|
20241002,133400,21237350,7340,7340,7340,7340,0
|
|
20241002,133300,21237350,7340,7340,7340,7340,0
|
|
20241002,133200,21237350,7340,7340,7340,7340,0
|
|
20241002,133100,21237350,7340,7340,7340,7340,0
|
|
20241002,133000,21237350,7340,7340,7340,7340,0
|
|
20241002,132900,21237350,7340,7340,7340,7340,0
|
|
20241002,132800,21237350,7340,7340,7340,7340,1
|
|
20241002,132700,21230010,7300,7300,7300,7300,0
|
|
20241002,132600,21230010,7300,7300,7300,7300,0
|
|
20241002,132500,21230010,7300,7300,7300,7300,0
|
|
20241002,132400,21230010,7300,7300,7300,7300,60
|
|
20241002,132300,20792010,7300,7300,7300,7300,12
|
|
20241002,132200,20704410,7320,7320,7320,7320,0
|
|
20241002,132100,20704410,7320,7320,7320,7320,0
|
|
20241002,132000,20704410,7320,7320,7320,7320,0
|
|
20241002,131900,20704410,7320,7320,7320,7320,0
|
|
20241002,131800,20704410,7320,7320,7320,7320,0
|
|
20241002,131700,20704410,7320,7320,7320,7320,0
|
|
20241002,131600,20704410,7320,7320,7320,7320,0
|
|
20241002,131500,20704410,7320,7320,7320,7320,0
|
|
20241002,131400,20704410,7320,7320,7320,7320,0
|
|
20241002,131300,20704410,7320,7320,7320,7320,3
|
|
20241002,131200,20682450,7350,7350,7350,7350,0
|
|
20241002,131100,20682450,7350,7350,7350,7350,0
|
|
20241002,131000,20682450,7350,7350,7350,7350,0
|
|
20241002,130900,20682450,7350,7350,7350,7350,0
|
|
20241002,130800,20682450,7350,7350,7350,7350,0
|
|
20241002,130700,20682450,7350,7350,7350,7350,0
|
|
20241002,130600,20682450,7350,7350,7350,7350,0
|
|
20241002,130500,20682450,7350,7350,7350,7350,0
|
|
20241002,130400,20682450,7350,7350,7350,7350,0
|
|
20241002,130300,20682450,7350,7350,7350,7350,0
|
|
20241002,130200,20682450,7350,7350,7350,7350,0
|
|
20241002,130100,20682450,7350,7350,7350,7350,37
|
|
20241002,130000,20410500,7350,7350,7350,7350,0
|
|
20241002,125900,20410500,7350,7350,7350,7350,0
|
|
20241002,125800,20410500,7350,7350,7350,7350,0
|
|
20241002,125700,20410500,7350,7350,7350,7350,0
|
|
20241002,125600,20410500,7350,7350,7350,7350,0
|
|
20241002,125500,20410500,7350,7350,7350,7350,0
|
|
20241002,125400,20410500,7350,7350,7350,7350,0
|
|
20241002,125300,20410500,7350,7350,7350,7350,136
|
|
20241002,125200,19410900,7350,7350,7350,7350,0
|
|
20241002,125100,19410900,7350,7350,7350,7350,0
|
|
20241002,125000,19410900,7350,7350,7350,7350,0
|
|
20241002,124900,19410900,7350,7350,7350,7350,0
|
|
20241002,124800,19410900,7350,7350,7350,7350,0
|
|
20241002,124700,19410900,7350,7350,7350,7350,0
|
|
20241002,124600,19410900,7350,7350,7350,7350,0
|
|
20241002,124500,19410900,7350,7350,7350,7350,0
|
|
20241002,124400,19410900,7350,7350,7350,7350,0
|
|
20241002,124300,19410900,7350,7350,7350,7350,0
|
|
20241002,124200,19410900,7350,7350,7350,7350,1
|
|
20241002,124100,19403550,7350,7350,7350,7350,0
|
|
20241002,124000,19403550,7350,7350,7350,7350,0
|
|
20241002,123900,19403550,7350,7350,7350,7350,0
|
|
20241002,123800,19403550,7350,7350,7350,7350,0
|
|
20241002,123700,19403550,7350,7350,7350,7350,0
|
|
20241002,123600,19403550,7350,7350,7350,7350,0
|
|
20241002,123500,19403550,7350,7350,7350,7350,0
|
|
20241002,123400,19403550,7350,7350,7350,7350,0
|
|
20241002,123300,19403550,7350,7350,7350,7350,0
|
|
20241002,123200,19403550,7350,7350,7350,7350,0
|
|
20241002,123100,19403550,7350,7350,7350,7350,0
|
|
20241002,123000,19403550,7350,7350,7350,7350,0
|
|
20241002,122900,19403550,7350,7350,7350,7350,0
|
|
20241002,122800,19403550,7350,7350,7350,7350,0
|
|
20241002,122700,19403550,7350,7350,7350,7350,0
|
|
20241002,122600,19403550,7350,7300,7350,7300,69
|
|
20241002,122500,18899800,7340,7340,7340,7340,0
|
|
20241002,122400,18899800,7340,7340,7340,7340,0
|
|
20241002,122300,18899800,7340,7340,7340,7340,0
|
|
20241002,122200,18899800,7340,7340,7340,7340,0
|
|
20241002,122100,18899800,7340,7340,7340,7340,0
|
|
20241002,122000,18899800,7340,7340,7340,7340,0
|
|
20241002,121900,18899800,7340,7340,7340,7340,0
|
|
20241002,121800,18899800,7340,7340,7340,7340,0
|
|
20241002,121700,18899800,7340,7340,7340,7340,0
|
|
20241002,121600,18899800,7340,7340,7340,7340,0
|
|
20241002,121500,18899800,7340,7340,7340,7340,0
|
|
20241002,121400,18899800,7340,7340,7340,7340,0
|
|
20241002,121300,18899800,7340,7340,7340,7340,0
|
|
20241002,121200,18899800,7340,7340,7340,7340,0
|
|
20241002,121100,18899800,7340,7340,7340,7340,0
|
|
20241002,121000,18899800,7340,7340,7340,7340,0
|
|
20241002,120900,18899800,7340,7340,7340,7340,0
|
|
20241002,120800,18899800,7340,7340,7340,7340,0
|
|
20241002,120700,18899800,7340,7340,7340,7340,0
|
|
20241002,120600,18899800,7340,7340,7340,7340,55
|
|
20241002,120500,18496100,7340,7340,7340,7340,0
|
|
20241002,120400,18496100,7340,7340,7340,7340,0
|
|
20241002,120300,18496100,7340,7340,7340,7340,0
|
|
20241002,120200,18496100,7340,7340,7340,7340,0
|
|
20241002,120100,18496100,7340,7340,7340,7340,1
|
|
20241002,120000,18488760,7290,7290,7290,7290,0
|
|
20241002,115900,18488760,7290,7290,7290,7290,0
|
|
20241002,115800,18488760,7290,7290,7290,7290,0
|
|
20241002,115700,18488760,7290,7290,7290,7290,0
|
|
20241002,115600,18488760,7290,7300,7300,7290,597
|
|
20241002,115500,14131290,7300,7300,7300,7300,1
|
|
20241002,115400,14123990,7340,7340,7340,7340,0
|
|
20241002,115300,14123990,7340,7340,7340,7340,0
|
|
20241002,115200,14123990,7340,7340,7340,7340,0
|
|
20241002,115100,14123990,7340,7340,7340,7340,0
|
|
20241002,115000,14123990,7340,7340,7340,7340,0
|
|
20241002,114900,14123990,7340,7340,7340,7340,0
|
|
20241002,114800,14123990,7340,7340,7340,7340,0
|
|
20241002,114700,14123990,7340,7340,7340,7340,0
|
|
20241002,114600,14123990,7340,7340,7340,7340,0
|
|
20241002,114500,14123990,7340,7340,7340,7340,0
|
|
20241002,114400,14123990,7340,7340,7340,7340,0
|
|
20241002,114300,14123990,7340,7340,7340,7340,0
|
|
20241002,114200,14123990,7340,7310,7340,7310,52
|
|
20241002,114100,13743840,7330,7330,7330,7330,0
|
|
20241002,114000,13743840,7330,7330,7330,7330,0
|
|
20241002,113900,13743840,7330,7330,7330,7330,0
|
|
20241002,113800,13743840,7330,7330,7330,7330,0
|
|
20241002,113700,13743840,7330,7330,7330,7330,0
|
|
20241002,113600,13743840,7330,7330,7330,7330,0
|
|
20241002,113500,13743840,7330,7330,7330,7330,0
|
|
20241002,113400,13743840,7330,7330,7330,7330,0
|
|
20241002,113300,13743840,7330,7330,7330,7330,2
|
|
20241002,113200,13729180,7340,7340,7340,7340,0
|
|
20241002,113100,13729180,7340,7340,7340,7340,0
|
|
20241002,113000,13729180,7340,7340,7340,7340,0
|
|
20241002,112900,13729180,7340,7340,7340,7340,0
|
|
20241002,112800,13729180,7340,7310,7340,7310,2
|
|
20241002,112700,13714530,7340,7340,7340,7340,0
|
|
20241002,112600,13714530,7340,7340,7340,7340,1
|
|
20241002,112500,13707190,7310,7310,7310,7310,0
|
|
20241002,112400,13707190,7310,7330,7330,7310,186
|
|
20241002,112300,12347390,7360,7360,7360,7360,0
|
|
20241002,112200,12347390,7360,7360,7360,7360,0
|
|
20241002,112100,12347390,7360,7360,7360,7360,0
|
|
20241002,112000,12347390,7360,7360,7360,7360,0
|
|
20241002,111900,12347390,7360,7360,7360,7360,0
|
|
20241002,111800,12347390,7360,7360,7360,7360,0
|
|
20241002,111700,12347390,7360,7360,7360,7360,0
|
|
20241002,111600,12347390,7360,7360,7360,7360,1
|
|
20241002,111500,12340030,7380,7380,7380,7380,0
|
|
20241002,111400,12340030,7380,7380,7380,7380,0
|
|
20241002,111300,12340030,7380,7380,7380,7380,0
|
|
20241002,111200,12340030,7380,7380,7380,7380,0
|
|
20241002,111100,12340030,7380,7380,7380,7380,0
|
|
20241002,111000,12340030,7380,7380,7380,7380,0
|
|
20241002,110900,12340030,7380,7380,7380,7380,0
|
|
20241002,110800,12340030,7380,7380,7380,7380,0
|
|
20241002,110700,12340030,7380,7380,7380,7380,0
|
|
20241002,110600,12340030,7380,7380,7380,7380,1
|
|
20241002,110500,12332650,7330,7330,7330,7330,0
|
|
20241002,110400,12332650,7330,7330,7330,7330,11
|
|
20241002,110300,12252020,7380,7380,7380,7380,0
|
|
20241002,110200,12252020,7380,7380,7380,7380,0
|
|
20241002,110100,12252020,7380,7380,7380,7380,0
|
|
20241002,110000,12252020,7380,7380,7380,7380,0
|
|
20241002,105900,12252020,7380,7380,7380,7380,0
|
|
20241002,105800,12252020,7380,7380,7380,7380,0
|
|
20241002,105700,12252020,7380,7380,7380,7380,0
|
|
20241002,105600,12252020,7380,7380,7380,7380,0
|
|
20241002,105500,12252020,7380,7380,7380,7380,0
|
|
20241002,105400,12252020,7380,7380,7380,7380,0
|
|
20241002,105300,12252020,7380,7380,7380,7380,0
|
|
20241002,105200,12252020,7380,7380,7380,7380,0
|
|
20241002,105100,12252020,7380,7380,7380,7380,0
|
|
20241002,105000,12252020,7380,7380,7380,7380,0
|
|
20241002,104900,12252020,7380,7380,7380,7380,0
|
|
20241002,104800,12252020,7380,7360,7380,7360,16
|
|
20241002,104700,12134240,7400,7400,7400,7400,0
|
|
20241002,104600,12134240,7400,7400,7400,7400,0
|
|
20241002,104500,12134240,7400,7400,7400,7400,0
|
|
20241002,104400,12134240,7400,7400,7400,7400,0
|
|
20241002,104300,12134240,7400,7400,7400,7400,0
|
|
20241002,104200,12134240,7400,7400,7400,7400,0
|
|
20241002,104100,12134240,7400,7400,7400,7400,0
|
|
20241002,104000,12134240,7400,7400,7400,7400,0
|
|
20241002,103900,12134240,7400,7400,7400,7400,0
|
|
20241002,103800,12134240,7400,7400,7400,7400,0
|
|
20241002,103700,12134240,7400,7400,7400,7400,0
|
|
20241002,103600,12134240,7400,7400,7400,7400,0
|
|
20241002,103500,12134240,7400,7400,7400,7400,0
|
|
20241002,103400,12134240,7400,7400,7400,7400,1
|
|
20241002,103300,12126840,7300,7300,7300,7300,0
|
|
20241002,103200,12126840,7300,7300,7300,7300,0
|
|
20241002,103100,12126840,7300,7300,7300,7300,0
|
|
20241002,103000,12126840,7300,7300,7300,7300,0
|
|
20241002,102900,12126840,7300,7300,7300,7300,0
|
|
20241002,102800,12126840,7300,7300,7300,7300,0
|
|
20241002,102700,12126840,7300,7310,7310,7300,50
|
|
20241002,102600,11761750,7410,7410,7410,7410,0
|
|
20241002,102500,11761750,7410,7410,7410,7410,0
|
|
20241002,102400,11761750,7410,7410,7410,7410,0
|
|
20241002,102300,11761750,7410,7410,7410,7410,0
|
|
20241002,102200,11761750,7410,7410,7410,7410,0
|
|
20241002,102100,11761750,7410,7410,7410,7410,0
|
|
20241002,102000,11761750,7410,7410,7410,7410,56
|
|
20241002,101900,11346790,7410,7410,7410,7410,0
|
|
20241002,101800,11346790,7410,7410,7410,7410,0
|
|
20241002,101700,11346790,7410,7410,7410,7410,0
|
|
20241002,101600,11346790,7410,7410,7410,7410,0
|
|
20241002,101500,11346790,7410,7410,7410,7410,0
|
|
20241002,101400,11346790,7410,7410,7410,7410,0
|
|
20241002,101300,11346790,7410,7410,7410,7410,0
|
|
20241002,101200,11346790,7410,7410,7410,7410,0
|
|
20241002,101100,11346790,7410,7410,7410,7410,0
|
|
20241002,101000,11346790,7410,7410,7410,7410,0
|
|
20241002,100900,11346790,7410,7410,7410,7410,0
|
|
20241002,100800,11346790,7410,7410,7410,7410,0
|
|
20241002,100700,11346790,7410,7410,7410,7410,33
|
|
20241002,100600,11102260,7410,7410,7410,7410,0
|
|
20241002,100500,11102260,7410,7410,7410,7410,0
|
|
20241002,100400,11102260,7410,7410,7410,7410,0
|
|
20241002,100300,11102260,7410,7410,7410,7410,0
|
|
20241002,100200,11102260,7410,7410,7410,7410,0
|
|
20241002,100100,11102260,7410,7410,7410,7410,0
|
|
20241002,100000,11102260,7410,7410,7410,7410,0
|
|
20241002,095900,11102260,7410,7410,7410,7410,0
|
|
20241002,095800,11102260,7410,7410,7410,7410,0
|
|
20241002,095700,11102260,7410,7410,7410,7410,0
|
|
20241002,095600,11102260,7410,7410,7410,7410,0
|
|
20241002,095500,11102260,7410,7410,7410,7410,0
|
|
20241002,095400,11102260,7410,7410,7410,7410,0
|
|
20241002,095300,11102260,7410,7410,7410,7410,0
|
|
20241002,095200,11102260,7410,7410,7410,7410,1
|
|
20241002,095100,11094850,7380,7380,7380,7380,0
|
|
20241002,095000,11094850,7380,7380,7380,7380,0
|
|
20241002,094900,11094850,7380,7380,7380,7380,0
|
|
20241002,094800,11094850,7380,7380,7380,7380,0
|
|
20241002,094700,11094850,7380,7380,7380,7380,101
|
|
20241002,094600,10349470,7380,7380,7380,7380,0
|
|
20241002,094500,10349470,7380,7380,7380,7380,1
|
|
20241002,094400,10342090,7380,7380,7380,7380,0
|
|
20241002,094300,10342090,7380,7380,7380,7380,0
|
|
20241002,094200,10342090,7380,7380,7380,7380,0
|
|
20241002,094100,10342090,7380,7380,7380,7380,0
|
|
20241002,094000,10342090,7380,7380,7380,7380,1
|
|
20241002,093900,10334710,7290,7330,7330,7290,513
|
|
20241002,093800,6591990,7370,7370,7370,7370,0
|
|
20241002,093700,6591990,7370,7370,7370,7370,0
|
|
20241002,093600,6591990,7370,7370,7370,7370,0
|
|
20241002,093500,6591990,7370,7370,7370,7370,0
|
|
20241002,093400,6591990,7370,7370,7370,7370,0
|
|
20241002,093300,6591990,7370,7370,7370,7370,1
|
|
20241002,093200,6584620,7340,7340,7340,7340,0
|
|
20241002,093100,6584620,7340,7340,7340,7340,0
|
|
20241002,093000,6584620,7340,7340,7340,7340,0
|
|
20241002,092900,6584620,7340,7340,7340,7340,0
|
|
20241002,092800,6584620,7340,7340,7340,7340,24
|
|
20241002,092700,6408460,7350,7350,7350,7350,7
|
|
20241002,092600,6357010,7340,7320,7340,7320,105
|
|
20241002,092500,5587450,7300,7300,7300,7300,0
|
|
20241002,092400,5587450,7300,7300,7300,7300,0
|
|
20241002,092300,5587450,7300,7300,7300,7300,0
|
|
20241002,092200,5587450,7300,7310,7310,7300,176
|
|
20241002,092100,4301860,7320,7320,7320,7320,1
|
|
20241002,092000,4294540,7330,7330,7330,7330,0
|
|
20241002,091900,4294540,7330,7330,7330,7330,36
|
|
20241002,091800,4030660,7340,7340,7340,7340,0
|
|
20241002,091700,4030660,7340,7340,7340,7340,0
|
|
20241002,091600,4030660,7340,7340,7340,7340,0
|
|
20241002,091500,4030660,7340,7340,7340,7340,2
|
|
20241002,091400,4015980,7340,7340,7340,7340,0
|
|
20241002,091300,4015980,7340,7340,7340,7340,0
|
|
20241002,091200,4015980,7340,7340,7340,7340,0
|
|
20241002,091100,4015980,7340,7340,7340,7340,0
|
|
20241002,091000,4015980,7340,7360,7360,7340,102
|
|
20241002,090900,3266600,7400,7400,7400,7400,0
|
|
20241002,090800,3266600,7400,7370,7400,7370,204
|
|
20241002,090700,1759430,7310,7310,7310,7310,0
|
|
20241002,090600,1759430,7310,7310,7310,7310,0
|
|
20241002,090500,1759430,7310,7310,7310,7310,0
|
|
20241002,090400,1759430,7310,7310,7310,7310,60
|
|
20241002,090300,1320830,7320,7320,7320,7320,0
|
|
20241002,090200,1320830,7320,7320,7320,7320,1
|
|
20241002,090100,1313510,7300,7360,7360,7300,174
|
|
20241002,090000,36800,7360,7360,7360,7360,5
|