593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,185000,40419650,6190,6190,6190,6190,42
|
|
20241002,184900,40419650,6190,6190,6190,6190,0
|
|
20241002,184800,40419650,6190,6190,6190,6190,0
|
|
20241002,184700,40419650,6190,6190,6190,6190,0
|
|
20241002,184600,40419650,6190,6190,6190,6190,0
|
|
20241002,184500,40419650,6190,6190,6190,6190,0
|
|
20241002,184400,40419650,6190,6190,6190,6190,0
|
|
20241002,184300,40419650,6190,6190,6190,6190,0
|
|
20241002,184200,40419650,6190,6190,6190,6190,0
|
|
20241002,184100,40419650,6190,6190,6190,6190,0
|
|
20241002,184000,40419650,6190,6190,6190,6190,0
|
|
20241002,183900,40419650,6190,6190,6190,6190,0
|
|
20241002,183800,40419650,6190,6190,6190,6190,0
|
|
20241002,183700,40419650,6190,6190,6190,6190,0
|
|
20241002,183600,40419650,6190,6190,6190,6190,0
|
|
20241002,183500,40419650,6190,6190,6190,6190,0
|
|
20241002,183400,40419650,6190,6190,6190,6190,0
|
|
20241002,183300,40419650,6190,6190,6190,6190,0
|
|
20241002,183200,40419650,6190,6190,6190,6190,0
|
|
20241002,183100,40419650,6190,6190,6190,6190,0
|
|
20241002,183000,40419650,6190,6190,6190,6190,0
|
|
20241002,182900,40419650,6190,6190,6190,6190,0
|
|
20241002,182800,40419650,6190,6190,6190,6190,0
|
|
20241002,182700,40419650,6190,6190,6190,6190,0
|
|
20241002,182600,40419650,6190,6190,6190,6190,0
|
|
20241002,182500,40419650,6190,6190,6190,6190,0
|
|
20241002,182400,40419650,6190,6190,6190,6190,0
|
|
20241002,182300,40419650,6190,6190,6190,6190,0
|
|
20241002,182200,40419650,6190,6190,6190,6190,0
|
|
20241002,182100,40419650,6190,6190,6190,6190,0
|
|
20241002,182000,40419650,6190,6190,6190,6190,42
|
|
20241002,181900,40419650,6190,6190,6190,6190,0
|
|
20241002,181800,40419650,6190,6190,6190,6190,0
|
|
20241002,181700,40419650,6190,6190,6190,6190,0
|
|
20241002,181600,40419650,6190,6190,6190,6190,0
|
|
20241002,181500,40419650,6190,6190,6190,6190,0
|
|
20241002,181400,40419650,6190,6190,6190,6190,0
|
|
20241002,181300,40419650,6190,6190,6190,6190,0
|
|
20241002,181200,40419650,6190,6190,6190,6190,0
|
|
20241002,181100,40419650,6190,6190,6190,6190,0
|
|
20241002,181000,40419650,6190,6190,6190,6190,0
|
|
20241002,180900,40419650,6190,6190,6190,6190,0
|
|
20241002,180800,40419650,6190,6190,6190,6190,0
|
|
20241002,180700,40419650,6190,6190,6190,6190,0
|
|
20241002,180600,40419650,6190,6190,6190,6190,0
|
|
20241002,180500,40419650,6190,6190,6190,6190,0
|
|
20241002,180400,40419650,6190,6190,6190,6190,0
|
|
20241002,180300,40419650,6190,6190,6190,6190,0
|
|
20241002,180200,40419650,6190,6190,6190,6190,0
|
|
20241002,180100,40419650,6190,6190,6190,6190,0
|
|
20241002,180000,40419650,6190,6190,6190,6190,0
|
|
20241002,175900,40419650,6190,6190,6190,6190,0
|
|
20241002,175800,40419650,6190,6190,6190,6190,0
|
|
20241002,175700,40419650,6190,6190,6190,6190,0
|
|
20241002,175600,40419650,6190,6190,6190,6190,0
|
|
20241002,175500,40419650,6190,6190,6190,6190,0
|
|
20241002,175400,40419650,6190,6190,6190,6190,0
|
|
20241002,175300,40419650,6190,6190,6190,6190,0
|
|
20241002,175200,40419650,6190,6190,6190,6190,0
|
|
20241002,175100,40419650,6190,6190,6190,6190,0
|
|
20241002,175000,40419650,6190,6190,6190,6190,42
|
|
20241002,174900,40419650,6190,6190,6190,6190,0
|
|
20241002,174800,40419650,6190,6190,6190,6190,0
|
|
20241002,174700,40419650,6190,6190,6190,6190,0
|
|
20241002,174600,40419650,6190,6190,6190,6190,0
|
|
20241002,174500,40419650,6190,6190,6190,6190,0
|
|
20241002,174400,40419650,6190,6190,6190,6190,0
|
|
20241002,174300,40419650,6190,6190,6190,6190,0
|
|
20241002,174200,40419650,6190,6190,6190,6190,0
|
|
20241002,174100,40419650,6190,6190,6190,6190,0
|
|
20241002,174000,40419650,6190,6190,6190,6190,0
|
|
20241002,173900,40419650,6190,6190,6190,6190,0
|
|
20241002,173800,40419650,6190,6190,6190,6190,0
|
|
20241002,173700,40419650,6190,6190,6190,6190,0
|
|
20241002,173600,40419650,6190,6190,6190,6190,0
|
|
20241002,173500,40419650,6190,6190,6190,6190,0
|
|
20241002,173400,40419650,6190,6190,6190,6190,0
|
|
20241002,173300,40419650,6190,6190,6190,6190,0
|
|
20241002,173200,40419650,6190,6190,6190,6190,0
|
|
20241002,173100,40419650,6190,6190,6190,6190,0
|
|
20241002,173000,40419650,6190,6190,6190,6190,0
|
|
20241002,172900,40419650,6190,6190,6190,6190,0
|
|
20241002,172800,40419650,6190,6190,6190,6190,0
|
|
20241002,172700,40419650,6190,6190,6190,6190,0
|
|
20241002,172600,40419650,6190,6190,6190,6190,0
|
|
20241002,172500,40419650,6190,6190,6190,6190,0
|
|
20241002,172400,40419650,6190,6190,6190,6190,0
|
|
20241002,172300,40419650,6190,6190,6190,6190,0
|
|
20241002,172200,40419650,6190,6190,6190,6190,0
|
|
20241002,172100,40419650,6190,6190,6190,6190,0
|
|
20241002,172000,40419650,6190,6190,6190,6190,42
|
|
20241002,171900,40419650,6190,6190,6190,6190,0
|
|
20241002,171800,40419650,6190,6190,6190,6190,0
|
|
20241002,171700,40419650,6190,6190,6190,6190,0
|
|
20241002,171600,40419650,6190,6190,6190,6190,0
|
|
20241002,171500,40419650,6190,6190,6190,6190,0
|
|
20241002,171400,40419650,6190,6190,6190,6190,0
|
|
20241002,171300,40419650,6190,6190,6190,6190,0
|
|
20241002,171200,40419650,6190,6190,6190,6190,0
|
|
20241002,171100,40419650,6190,6190,6190,6190,0
|
|
20241002,171000,40419650,6190,6190,6190,6190,0
|
|
20241002,170900,40419650,6190,6190,6190,6190,0
|
|
20241002,170800,40419650,6190,6190,6190,6190,0
|
|
20241002,170700,40419650,6190,6190,6190,6190,0
|
|
20241002,170600,40419650,6190,6190,6190,6190,0
|
|
20241002,170500,40419650,6190,6190,6190,6190,0
|
|
20241002,170400,40419650,6190,6190,6190,6190,0
|
|
20241002,170300,40419650,6190,6190,6190,6190,0
|
|
20241002,170200,40419650,6190,6190,6190,6190,0
|
|
20241002,170100,40419650,6190,6190,6190,6190,0
|
|
20241002,170000,40419650,6190,6190,6190,6190,0
|
|
20241002,165900,40419650,6190,6190,6190,6190,0
|
|
20241002,165800,40419650,6190,6190,6190,6190,0
|
|
20241002,165700,40419650,6190,6190,6190,6190,0
|
|
20241002,165600,40419650,6190,6190,6190,6190,0
|
|
20241002,165500,40419650,6190,6190,6190,6190,0
|
|
20241002,165400,40419650,6190,6190,6190,6190,0
|
|
20241002,165300,40419650,6190,6190,6190,6190,0
|
|
20241002,165200,40419650,6190,6190,6190,6190,0
|
|
20241002,165100,40419650,6190,6190,6190,6190,0
|
|
20241002,165000,40419650,6190,6190,6190,6190,42
|
|
20241002,164900,40419650,6190,6190,6190,6190,0
|
|
20241002,164800,40419650,6190,6190,6190,6190,0
|
|
20241002,164700,40419650,6190,6190,6190,6190,0
|
|
20241002,164600,40419650,6190,6190,6190,6190,0
|
|
20241002,164500,40419650,6190,6190,6190,6190,0
|
|
20241002,164400,40419650,6190,6190,6190,6190,0
|
|
20241002,164300,40419650,6190,6190,6190,6190,0
|
|
20241002,164200,40419650,6190,6190,6190,6190,0
|
|
20241002,164100,40419650,6190,6190,6190,6190,0
|
|
20241002,164000,40419650,6190,6190,6190,6190,0
|
|
20241002,163900,40419650,6190,6190,6190,6190,0
|
|
20241002,163800,40419650,6190,6190,6190,6190,0
|
|
20241002,163700,40419650,6190,6190,6190,6190,0
|
|
20241002,163600,40419650,6190,6190,6190,6190,0
|
|
20241002,163500,40419650,6190,6190,6190,6190,0
|
|
20241002,163400,40419650,6190,6190,6190,6190,0
|
|
20241002,163300,40419650,6190,6190,6190,6190,0
|
|
20241002,163200,40419650,6190,6190,6190,6190,0
|
|
20241002,163100,40419650,6190,6190,6190,6190,0
|
|
20241002,163000,40419650,6190,6190,6190,6190,0
|
|
20241002,162900,40419650,6190,6190,6190,6190,0
|
|
20241002,162800,40419650,6190,6190,6190,6190,0
|
|
20241002,162700,40419650,6190,6190,6190,6190,0
|
|
20241002,162600,40419650,6190,6190,6190,6190,0
|
|
20241002,162500,40419650,6190,6190,6190,6190,0
|
|
20241002,162400,40419650,6190,6190,6190,6190,0
|
|
20241002,162300,40419650,6190,6190,6190,6190,0
|
|
20241002,162200,40419650,6190,6190,6190,6190,0
|
|
20241002,162100,40419650,6190,6190,6190,6190,0
|
|
20241002,162000,40419650,6190,6190,6190,6190,42
|
|
20241002,161900,40419650,6190,6190,6190,6190,0
|
|
20241002,161800,40419650,6190,6190,6190,6190,0
|
|
20241002,161700,40419650,6190,6190,6190,6190,0
|
|
20241002,161600,40419650,6190,6190,6190,6190,0
|
|
20241002,161500,40419650,6190,6190,6190,6190,0
|
|
20241002,161400,40419650,6190,6190,6190,6190,0
|
|
20241002,161300,40419650,6190,6190,6190,6190,0
|
|
20241002,161200,40419650,6190,6190,6190,6190,0
|
|
20241002,161100,40419650,6190,6190,6190,6190,0
|
|
20241002,161000,40419650,6190,6190,6190,6190,0
|
|
20241002,160900,40419650,6190,6190,6190,6190,0
|
|
20241002,160800,40419650,6190,6190,6190,6190,0
|
|
20241002,160700,40419650,6190,6190,6190,6190,0
|
|
20241002,160600,40419650,6190,6190,6190,6190,0
|
|
20241002,160500,40419650,6190,6190,6190,6190,0
|
|
20241002,160400,40419650,6190,6190,6190,6190,0
|
|
20241002,160300,40419650,6190,6190,6190,6190,0
|
|
20241002,160200,40419650,6190,6190,6190,6190,0
|
|
20241002,160100,40419650,6190,6190,6190,6190,0
|
|
20241002,160000,40419650,6190,6190,6190,6190,0
|
|
20241002,155900,40419650,6190,6190,6190,6190,0
|
|
20241002,155800,40419650,6190,6190,6190,6190,0
|
|
20241002,155700,40419650,6190,6190,6190,6190,0
|
|
20241002,155600,40419650,6190,6190,6190,6190,0
|
|
20241002,155500,40419650,6190,6190,6190,6190,0
|
|
20241002,155400,40419650,6190,6190,6190,6190,0
|
|
20241002,155300,40419650,6190,6190,6190,6190,0
|
|
20241002,155200,40419650,6190,6190,6190,6190,0
|
|
20241002,155100,40419650,6190,6190,6190,6190,0
|
|
20241002,155000,40419650,6190,6190,6190,6190,42
|
|
20241002,154900,40419650,6190,6190,6190,6190,0
|
|
20241002,154800,40419650,6190,6190,6190,6190,0
|
|
20241002,154700,40419650,6190,6190,6190,6190,0
|
|
20241002,154600,40419650,6190,6190,6190,6190,0
|
|
20241002,154500,40419650,6190,6190,6190,6190,0
|
|
20241002,154400,40419650,6190,6190,6190,6190,0
|
|
20241002,154300,40419650,6190,6190,6190,6190,0
|
|
20241002,154200,40419650,6190,6190,6190,6190,0
|
|
20241002,154100,40419650,6190,6190,6190,6190,0
|
|
20241002,154000,40419650,6190,6190,6190,6190,0
|
|
20241002,153900,40419650,6190,6190,6190,6190,0
|
|
20241002,153800,40419650,6190,6190,6190,6190,0
|
|
20241002,153700,40419650,6190,6190,6190,6190,0
|
|
20241002,153600,40419650,6190,6190,6190,6190,0
|
|
20241002,153500,40419650,6190,6190,6190,6190,0
|
|
20241002,153400,40419650,6190,6190,6190,6190,0
|
|
20241002,153300,40419650,6190,6190,6190,6190,0
|
|
20241002,153200,40419650,6190,6190,6190,6190,0
|
|
20241002,153100,40419650,6190,6190,6190,6190,0
|
|
20241002,153000,40419650,6190,6190,6190,6190,42
|
|
20241002,152900,40159670,6190,6190,6190,6190,0
|
|
20241002,152800,40159670,6190,6190,6190,6190,0
|
|
20241002,152700,40159670,6190,6190,6190,6190,0
|
|
20241002,152600,40159670,6190,6190,6190,6190,0
|
|
20241002,152500,40159670,6190,6190,6190,6190,0
|
|
20241002,152400,40159670,6190,6190,6190,6190,0
|
|
20241002,152300,40159670,6190,6190,6190,6190,0
|
|
20241002,152200,40159670,6190,6190,6190,6190,0
|
|
20241002,152100,40159670,6190,6190,6190,6190,0
|
|
20241002,152000,40159670,6190,6190,6190,6190,0
|
|
20241002,151900,40159670,6190,6190,6190,6190,0
|
|
20241002,151800,40159670,6190,6190,6190,6190,0
|
|
20241002,151700,40159670,6190,6190,6190,6190,9
|
|
20241002,151600,40103960,6190,6190,6190,6190,0
|
|
20241002,151500,40103960,6190,6190,6190,6190,85
|
|
20241002,151400,39577810,6180,6180,6180,6160,59
|
|
20241002,151300,39214320,6180,6170,6180,6160,151
|
|
20241002,151200,38284120,6160,6180,6180,6160,500
|
|
20241002,151100,35202050,6190,6190,6190,6190,0
|
|
20241002,151000,35202050,6190,6190,6190,6190,0
|
|
20241002,150900,35202050,6190,6190,6190,6190,0
|
|
20241002,150800,35202050,6190,6190,6190,6190,0
|
|
20241002,150700,35202050,6190,6190,6190,6190,0
|
|
20241002,150600,35202050,6190,6190,6190,6190,0
|
|
20241002,150500,35202050,6190,6190,6190,6190,0
|
|
20241002,150400,35202050,6190,6190,6190,6190,0
|
|
20241002,150300,35202050,6190,6190,6190,6190,0
|
|
20241002,150200,35202050,6190,6190,6190,6190,0
|
|
20241002,150100,35202050,6190,6190,6190,6190,0
|
|
20241002,150000,35202050,6190,6190,6190,6190,0
|
|
20241002,145900,35202050,6190,6190,6190,6190,0
|
|
20241002,145800,35202050,6190,6190,6190,6190,0
|
|
20241002,145700,35202050,6190,6190,6190,6190,0
|
|
20241002,145600,35202050,6190,6190,6190,6190,0
|
|
20241002,145500,35202050,6190,6190,6190,6190,0
|
|
20241002,145400,35202050,6190,6190,6190,6190,0
|
|
20241002,145300,35202050,6190,6190,6190,6190,0
|
|
20241002,145200,35202050,6190,6190,6190,6190,1
|
|
20241002,145100,35195860,6180,6180,6180,6180,0
|
|
20241002,145000,35195860,6180,6180,6180,6180,0
|
|
20241002,144900,35195860,6180,6180,6180,6180,0
|
|
20241002,144800,35195860,6180,6180,6180,6180,1
|
|
20241002,144700,35189680,6160,6160,6160,6160,0
|
|
20241002,144600,35189680,6160,6160,6160,6160,0
|
|
20241002,144500,35189680,6160,6160,6160,6160,0
|
|
20241002,144400,35189680,6160,6160,6160,6160,0
|
|
20241002,144300,35189680,6160,6160,6160,6160,0
|
|
20241002,144200,35189680,6160,6160,6160,6160,0
|
|
20241002,144100,35189680,6160,6160,6160,6160,0
|
|
20241002,144000,35189680,6160,6160,6160,6160,0
|
|
20241002,143900,35189680,6160,6160,6160,6160,0
|
|
20241002,143800,35189680,6160,6170,6170,6160,22
|
|
20241002,143700,35054140,6170,6170,6170,6170,0
|
|
20241002,143600,35054140,6170,6170,6170,6170,0
|
|
20241002,143500,35054140,6170,6170,6170,6170,0
|
|
20241002,143400,35054140,6170,6190,6190,6170,131
|
|
20241002,143300,34245850,6170,6170,6170,6170,0
|
|
20241002,143200,34245850,6170,6170,6170,6170,0
|
|
20241002,143100,34245850,6170,6170,6170,6170,0
|
|
20241002,143000,34245850,6170,6170,6170,6170,0
|
|
20241002,142900,34245850,6170,6170,6170,6170,0
|
|
20241002,142800,34245850,6170,6170,6170,6170,0
|
|
20241002,142700,34245850,6170,6170,6170,6170,0
|
|
20241002,142600,34245850,6170,6170,6170,6170,0
|
|
20241002,142500,34245850,6170,6170,6170,6170,0
|
|
20241002,142400,34245850,6170,6170,6170,6170,0
|
|
20241002,142300,34245850,6170,6170,6170,6170,0
|
|
20241002,142200,34245850,6170,6180,6180,6170,73
|
|
20241002,142100,33795190,6190,6190,6190,6190,0
|
|
20241002,142000,33795190,6190,6190,6190,6190,0
|
|
20241002,141900,33795190,6190,6190,6190,6190,0
|
|
20241002,141800,33795190,6190,6190,6190,6190,0
|
|
20241002,141700,33795190,6190,6190,6190,6190,222
|
|
20241002,141600,32421010,6200,6200,6200,6200,0
|
|
20241002,141500,32421010,6200,6200,6200,6200,0
|
|
20241002,141400,32421010,6200,6200,6200,6200,0
|
|
20241002,141300,32421010,6200,6200,6200,6200,0
|
|
20241002,141200,32421010,6200,6200,6200,6200,0
|
|
20241002,141100,32421010,6200,6200,6200,6200,0
|
|
20241002,141000,32421010,6200,6200,6200,6200,0
|
|
20241002,140900,32421010,6200,6200,6200,6200,0
|
|
20241002,140800,32421010,6200,6200,6200,6200,1
|
|
20241002,140700,32414810,6200,6200,6200,6200,0
|
|
20241002,140600,32414810,6200,6200,6200,6200,0
|
|
20241002,140500,32414810,6200,6200,6200,6200,20
|
|
20241002,140400,32290810,6200,6200,6200,6200,0
|
|
20241002,140300,32290810,6200,6200,6200,6200,0
|
|
20241002,140200,32290810,6200,6200,6200,6200,100
|
|
20241002,140100,31670810,6200,6200,6200,6200,0
|
|
20241002,140000,31670810,6200,6200,6200,6200,0
|
|
20241002,135900,31670810,6200,6200,6200,6200,0
|
|
20241002,135800,31670810,6200,6200,6200,6200,0
|
|
20241002,135700,31670810,6200,6200,6200,6200,0
|
|
20241002,135600,31670810,6200,6200,6200,6200,2
|
|
20241002,135500,31658410,6200,6200,6200,6200,0
|
|
20241002,135400,31658410,6200,6200,6200,6200,0
|
|
20241002,135300,31658410,6200,6200,6200,6200,0
|
|
20241002,135200,31658410,6200,6200,6200,6200,0
|
|
20241002,135100,31658410,6200,6200,6200,6200,0
|
|
20241002,135000,31658410,6200,6200,6200,6200,0
|
|
20241002,134900,31658410,6200,6200,6200,6200,0
|
|
20241002,134800,31658410,6200,6200,6200,6200,0
|
|
20241002,134700,31658410,6200,6200,6200,6200,0
|
|
20241002,134600,31658410,6200,6200,6200,6200,0
|
|
20241002,134500,31658410,6200,6200,6200,6200,0
|
|
20241002,134400,31658410,6200,6200,6200,6200,0
|
|
20241002,134300,31658410,6200,6200,6200,6200,0
|
|
20241002,134200,31658410,6200,6200,6200,6200,0
|
|
20241002,134100,31658410,6200,6200,6200,6200,0
|
|
20241002,134000,31658410,6200,6200,6200,6200,0
|
|
20241002,133900,31658410,6200,6200,6200,6200,0
|
|
20241002,133800,31658410,6200,6200,6200,6200,0
|
|
20241002,133700,31658410,6200,6200,6200,6200,0
|
|
20241002,133600,31658410,6200,6200,6200,6200,0
|
|
20241002,133500,31658410,6200,6200,6200,6200,0
|
|
20241002,133400,31658410,6200,6200,6200,6200,0
|
|
20241002,133300,31658410,6200,6200,6200,6200,0
|
|
20241002,133200,31658410,6200,6200,6200,6200,0
|
|
20241002,133100,31658410,6200,6200,6200,6200,0
|
|
20241002,133000,31658410,6200,6200,6200,6200,0
|
|
20241002,132900,31658410,6200,6200,6200,6200,0
|
|
20241002,132800,31658410,6200,6200,6200,6200,0
|
|
20241002,132700,31658410,6200,6200,6200,6200,0
|
|
20241002,132600,31658410,6200,6200,6200,6200,0
|
|
20241002,132500,31658410,6200,6200,6200,6200,0
|
|
20241002,132400,31658410,6200,6200,6200,6200,0
|
|
20241002,132300,31658410,6200,6200,6200,6200,0
|
|
20241002,132200,31658410,6200,6200,6200,6200,0
|
|
20241002,132100,31658410,6200,6200,6200,6200,0
|
|
20241002,132000,31658410,6200,6200,6200,6200,0
|
|
20241002,131900,31658410,6200,6200,6200,6200,0
|
|
20241002,131800,31658410,6200,6200,6200,6200,0
|
|
20241002,131700,31658410,6200,6200,6200,6200,0
|
|
20241002,131600,31658410,6200,6200,6200,6200,0
|
|
20241002,131500,31658410,6200,6200,6200,6200,0
|
|
20241002,131400,31658410,6200,6200,6200,6200,0
|
|
20241002,131300,31658410,6200,6200,6200,6200,0
|
|
20241002,131200,31658410,6200,6200,6200,6200,0
|
|
20241002,131100,31658410,6200,6200,6200,6200,0
|
|
20241002,131000,31658410,6200,6200,6200,6200,0
|
|
20241002,130900,31658410,6200,6200,6200,6200,0
|
|
20241002,130800,31658410,6200,6200,6200,6200,0
|
|
20241002,130700,31658410,6200,6200,6200,6200,0
|
|
20241002,130600,31658410,6200,6200,6200,6200,0
|
|
20241002,130500,31658410,6200,6200,6200,6200,0
|
|
20241002,130400,31658410,6200,6200,6200,6200,0
|
|
20241002,130300,31658410,6200,6200,6200,6200,0
|
|
20241002,130200,31658410,6200,6200,6200,6200,0
|
|
20241002,130100,31658410,6200,6200,6200,6200,0
|
|
20241002,130000,31658410,6200,6200,6200,6200,0
|
|
20241002,125900,31658410,6200,6200,6200,6200,0
|
|
20241002,125800,31658410,6200,6200,6200,6200,0
|
|
20241002,125700,31658410,6200,6200,6200,6200,0
|
|
20241002,125600,31658410,6200,6200,6200,6200,1
|
|
20241002,125500,31652210,6200,6200,6200,6200,0
|
|
20241002,125400,31652210,6200,6200,6200,6200,0
|
|
20241002,125300,31652210,6200,6200,6200,6200,1
|
|
20241002,125200,31646010,6200,6200,6200,6200,0
|
|
20241002,125100,31646010,6200,6200,6200,6200,0
|
|
20241002,125000,31646010,6200,6200,6200,6200,0
|
|
20241002,124900,31646010,6200,6200,6200,6200,0
|
|
20241002,124800,31646010,6200,6200,6200,6200,0
|
|
20241002,124700,31646010,6200,6200,6200,6200,0
|
|
20241002,124600,31646010,6200,6200,6200,6200,0
|
|
20241002,124500,31646010,6200,6200,6200,6200,0
|
|
20241002,124400,31646010,6200,6200,6200,6200,0
|
|
20241002,124300,31646010,6200,6200,6200,6200,0
|
|
20241002,124200,31646010,6200,6200,6200,6200,0
|
|
20241002,124100,31646010,6200,6200,6200,6200,0
|
|
20241002,124000,31646010,6200,6200,6200,6200,1
|
|
20241002,123900,31639810,6200,6200,6200,6200,0
|
|
20241002,123800,31639810,6200,6200,6200,6200,0
|
|
20241002,123700,31639810,6200,6200,6200,6200,0
|
|
20241002,123600,31639810,6200,6200,6200,6200,0
|
|
20241002,123500,31639810,6200,6200,6200,6200,0
|
|
20241002,123400,31639810,6200,6200,6200,6200,0
|
|
20241002,123300,31639810,6200,6200,6200,6200,0
|
|
20241002,123200,31639810,6200,6200,6200,6200,0
|
|
20241002,123100,31639810,6200,6200,6200,6200,0
|
|
20241002,123000,31639810,6200,6200,6200,6200,113
|
|
20241002,122900,30939210,6200,6200,6200,6200,0
|
|
20241002,122800,30939210,6200,6200,6200,6200,0
|
|
20241002,122700,30939210,6200,6200,6200,6200,4
|
|
20241002,122600,30914410,6200,6200,6200,6200,1
|
|
20241002,122500,30908210,6220,6220,6220,6220,0
|
|
20241002,122400,30908210,6220,6220,6220,6220,0
|
|
20241002,122300,30908210,6220,6220,6220,6220,0
|
|
20241002,122200,30908210,6220,6220,6220,6220,0
|
|
20241002,122100,30908210,6220,6220,6220,6220,0
|
|
20241002,122000,30908210,6220,6220,6220,6220,0
|
|
20241002,121900,30908210,6220,6220,6220,6220,0
|
|
20241002,121800,30908210,6220,6220,6220,6220,0
|
|
20241002,121700,30908210,6220,6220,6220,6220,0
|
|
20241002,121600,30908210,6220,6220,6220,6220,0
|
|
20241002,121500,30908210,6220,6220,6220,6220,0
|
|
20241002,121400,30908210,6220,6220,6220,6220,0
|
|
20241002,121300,30908210,6220,6220,6220,6220,0
|
|
20241002,121200,30908210,6220,6220,6220,6220,0
|
|
20241002,121100,30908210,6220,6220,6220,6220,0
|
|
20241002,121000,30908210,6220,6220,6220,6220,0
|
|
20241002,120900,30908210,6220,6220,6220,6220,0
|
|
20241002,120800,30908210,6220,6220,6220,6220,0
|
|
20241002,120700,30908210,6220,6220,6220,6220,0
|
|
20241002,120600,30908210,6220,6220,6220,6220,0
|
|
20241002,120500,30908210,6220,6220,6220,6220,0
|
|
20241002,120400,30908210,6220,6220,6220,6220,0
|
|
20241002,120300,30908210,6220,6220,6220,6220,0
|
|
20241002,120200,30908210,6220,6220,6220,6220,0
|
|
20241002,120100,30908210,6220,6220,6220,6220,0
|
|
20241002,120000,30908210,6220,6220,6220,6220,0
|
|
20241002,115900,30908210,6220,6220,6220,6220,0
|
|
20241002,115800,30908210,6220,6220,6220,6220,1
|
|
20241002,115700,30901990,6220,6220,6220,6220,0
|
|
20241002,115600,30901990,6220,6220,6220,6220,0
|
|
20241002,115500,30901990,6220,6210,6220,6210,5
|
|
20241002,115400,30870930,6210,6210,6210,6210,0
|
|
20241002,115300,30870930,6210,6210,6210,6210,1
|
|
20241002,115200,30864720,6200,6200,6200,6200,4
|
|
20241002,115100,30839920,6200,6200,6200,6200,1
|
|
20241002,115000,30833720,6150,6150,6150,6150,0
|
|
20241002,114900,30833720,6150,6150,6150,6150,0
|
|
20241002,114800,30833720,6150,6150,6150,6150,0
|
|
20241002,114700,30833720,6150,6150,6150,6150,0
|
|
20241002,114600,30833720,6150,6150,6150,6150,0
|
|
20241002,114500,30833720,6150,6150,6150,6150,0
|
|
20241002,114400,30833720,6150,6150,6150,6150,0
|
|
20241002,114300,30833720,6150,6150,6150,6150,0
|
|
20241002,114200,30833720,6150,6150,6150,6150,0
|
|
20241002,114100,30833720,6150,6150,6150,6150,0
|
|
20241002,114000,30833720,6150,6150,6150,6150,31
|
|
20241002,113900,30643070,6150,6150,6150,6150,69
|
|
20241002,113800,30218720,6170,6150,6170,6150,180
|
|
20241002,113700,29111320,6150,6230,6230,6150,1671
|
|
20241002,113600,18736580,6230,6230,6230,6230,1
|
|
20241002,113500,18730350,6230,6230,6230,6230,0
|
|
20241002,113400,18730350,6230,6230,6230,6230,0
|
|
20241002,113300,18730350,6230,6230,6230,6230,0
|
|
20241002,113200,18730350,6230,6230,6230,6230,0
|
|
20241002,113100,18730350,6230,6230,6230,6230,0
|
|
20241002,113000,18730350,6230,6230,6230,6230,0
|
|
20241002,112900,18730350,6230,6230,6230,6230,0
|
|
20241002,112800,18730350,6230,6230,6230,6230,0
|
|
20241002,112700,18730350,6230,6230,6230,6230,0
|
|
20241002,112600,18730350,6230,6230,6230,6230,0
|
|
20241002,112500,18730350,6230,6230,6230,6230,0
|
|
20241002,112400,18730350,6230,6230,6230,6230,0
|
|
20241002,112300,18730350,6230,6230,6230,6230,0
|
|
20241002,112200,18730350,6230,6230,6230,6230,80
|
|
20241002,112100,18231950,6230,6230,6230,6230,0
|
|
20241002,112000,18231950,6230,6230,6230,6230,0
|
|
20241002,111900,18231950,6230,6230,6230,6230,0
|
|
20241002,111800,18231950,6230,6230,6230,6230,0
|
|
20241002,111700,18231950,6230,6230,6230,6230,0
|
|
20241002,111600,18231950,6230,6230,6230,6230,0
|
|
20241002,111500,18231950,6230,6230,6230,6230,53
|
|
20241002,111400,17901760,6240,6240,6240,6240,0
|
|
20241002,111300,17901760,6240,6240,6240,6240,0
|
|
20241002,111200,17901760,6240,6240,6240,6240,0
|
|
20241002,111100,17901760,6240,6240,6240,6240,0
|
|
20241002,111000,17901760,6240,6240,6240,6240,0
|
|
20241002,110900,17901760,6240,6240,6240,6240,0
|
|
20241002,110800,17901760,6240,6240,6240,6240,0
|
|
20241002,110700,17901760,6240,6240,6240,6240,0
|
|
20241002,110600,17901760,6240,6240,6240,6240,0
|
|
20241002,110500,17901760,6240,6240,6240,6240,0
|
|
20241002,110400,17901760,6240,6240,6240,6240,0
|
|
20241002,110300,17901760,6240,6250,6250,6240,18
|
|
20241002,110200,17789430,6250,6250,6250,6250,0
|
|
20241002,110100,17789430,6250,6250,6250,6250,0
|
|
20241002,110000,17789430,6250,6250,6250,6250,0
|
|
20241002,105900,17789430,6250,6250,6250,6250,0
|
|
20241002,105800,17789430,6250,6250,6250,6250,0
|
|
20241002,105700,17789430,6250,6250,6250,6250,0
|
|
20241002,105600,17789430,6250,6250,6250,6250,2
|
|
20241002,105500,17776930,6250,6250,6250,6250,0
|
|
20241002,105400,17776930,6250,6250,6250,6250,0
|
|
20241002,105300,17776930,6250,6250,6250,6250,0
|
|
20241002,105200,17776930,6250,6250,6250,6250,0
|
|
20241002,105100,17776930,6250,6250,6250,6250,158
|
|
20241002,105000,16789430,6250,6250,6250,6250,0
|
|
20241002,104900,16789430,6250,6250,6250,6250,0
|
|
20241002,104800,16789430,6250,6240,6250,6240,4
|
|
20241002,104700,16764450,6250,6250,6250,6250,0
|
|
20241002,104600,16764450,6250,6250,6250,6250,0
|
|
20241002,104500,16764450,6250,6250,6250,6250,0
|
|
20241002,104400,16764450,6250,6250,6250,6250,0
|
|
20241002,104300,16764450,6250,6250,6250,6250,0
|
|
20241002,104200,16764450,6250,6250,6250,6250,0
|
|
20241002,104100,16764450,6250,6250,6250,6250,0
|
|
20241002,104000,16764450,6250,6250,6250,6250,0
|
|
20241002,103900,16764450,6250,6240,6250,6240,10
|
|
20241002,103800,16702040,6230,6230,6230,6230,3
|
|
20241002,103700,16683350,6240,6240,6240,6240,200
|
|
20241002,103600,15435350,6240,6240,6240,6240,0
|
|
20241002,103500,15435350,6240,6240,6240,6240,0
|
|
20241002,103400,15435350,6240,6240,6240,6240,0
|
|
20241002,103300,15435350,6240,6240,6240,6240,0
|
|
20241002,103200,15435350,6240,6240,6240,6240,0
|
|
20241002,103100,15435350,6240,6240,6240,6240,0
|
|
20241002,103000,15435350,6240,6240,6240,6240,0
|
|
20241002,102900,15435350,6240,6240,6240,6240,0
|
|
20241002,102800,15435350,6240,6240,6240,6240,0
|
|
20241002,102700,15435350,6240,6240,6240,6240,0
|
|
20241002,102600,15435350,6240,6240,6240,6240,101
|
|
20241002,102500,14805110,6230,6230,6230,6230,0
|
|
20241002,102400,14805110,6230,6230,6230,6230,41
|
|
20241002,102300,14549680,6240,6240,6240,6240,0
|
|
20241002,102200,14549680,6240,6240,6240,6240,1
|
|
20241002,102100,14543440,6240,6240,6240,6240,0
|
|
20241002,102000,14543440,6240,6240,6240,6240,0
|
|
20241002,101900,14543440,6240,6240,6240,6240,0
|
|
20241002,101800,14543440,6240,6240,6240,6240,0
|
|
20241002,101700,14543440,6240,6240,6240,6240,1
|
|
20241002,101600,14537200,6230,6230,6230,6230,0
|
|
20241002,101500,14537200,6230,6230,6230,6230,0
|
|
20241002,101400,14537200,6230,6230,6230,6230,0
|
|
20241002,101300,14537200,6230,6230,6230,6230,0
|
|
20241002,101200,14537200,6230,6230,6230,6230,0
|
|
20241002,101100,14537200,6230,6230,6230,6230,0
|
|
20241002,101000,14537200,6230,6230,6230,6230,0
|
|
20241002,100900,14537200,6230,6230,6230,6230,0
|
|
20241002,100800,14537200,6230,6230,6230,6230,34
|
|
20241002,100700,14325380,6220,6220,6220,6220,0
|
|
20241002,100600,14325380,6220,6220,6220,6220,1
|
|
20241002,100500,14319160,6230,6220,6230,6220,2140
|
|
20241002,100400,988360,6200,6200,6200,6200,0
|
|
20241002,100300,988360,6200,6200,6200,6200,0
|
|
20241002,100200,988360,6200,6200,6200,6200,0
|
|
20241002,100100,988360,6200,6200,6200,6200,0
|
|
20241002,100000,988360,6200,6200,6200,6200,1
|
|
20241002,095900,982160,6220,6220,6220,6220,10
|
|
20241002,095800,919960,6200,6200,6200,6200,0
|
|
20241002,095700,919960,6200,6200,6200,6200,0
|
|
20241002,095600,919960,6200,6200,6200,6200,0
|
|
20241002,095500,919960,6200,6200,6200,6200,0
|
|
20241002,095400,919960,6200,6200,6200,6200,0
|
|
20241002,095300,919960,6200,6200,6200,6200,0
|
|
20241002,095200,919960,6200,6200,6200,6200,1
|
|
20241002,095100,913760,6200,6200,6200,6200,0
|
|
20241002,095000,913760,6200,6200,6200,6200,0
|
|
20241002,094900,913760,6200,6200,6200,6200,0
|
|
20241002,094800,913760,6200,6200,6200,6200,0
|
|
20241002,094700,913760,6200,6200,6200,6200,0
|
|
20241002,094600,913760,6200,6200,6200,6200,0
|
|
20241002,094500,913760,6200,6200,6200,6200,45
|
|
20241002,094400,634760,6220,6220,6220,6220,10
|
|
20241002,094300,572560,6220,6220,6220,6220,0
|
|
20241002,094200,572560,6220,6220,6220,6220,0
|
|
20241002,094100,572560,6220,6220,6220,6220,0
|
|
20241002,094000,572560,6220,6220,6220,6220,0
|
|
20241002,093900,572560,6220,6220,6220,6220,0
|
|
20241002,093800,572560,6220,6220,6220,6220,0
|
|
20241002,093700,572560,6220,6220,6220,6220,10
|
|
20241002,093600,510360,6220,6220,6220,6220,0
|
|
20241002,093500,510360,6220,6220,6220,6220,0
|
|
20241002,093400,510360,6220,6220,6220,6220,0
|
|
20241002,093300,510360,6220,6220,6220,6220,0
|
|
20241002,093200,510360,6220,6220,6220,6220,0
|
|
20241002,093100,510360,6220,6220,6220,6220,0
|
|
20241002,093000,510360,6220,6220,6220,6220,0
|
|
20241002,092900,510360,6220,6220,6220,6220,0
|
|
20241002,092800,510360,6220,6220,6220,6220,0
|
|
20241002,092700,510360,6220,6220,6220,6220,0
|
|
20241002,092600,510360,6220,6220,6220,6220,0
|
|
20241002,092500,510360,6220,6220,6220,6220,1
|
|
20241002,092400,504140,6220,6220,6220,6220,0
|
|
20241002,092300,504140,6220,6220,6220,6220,28
|
|
20241002,092200,329980,6220,6220,6220,6220,0
|
|
20241002,092100,329980,6220,6220,6220,6220,17
|
|
20241002,092000,224240,6220,6220,6220,6220,0
|
|
20241002,091900,224240,6220,6220,6220,6220,0
|
|
20241002,091800,224240,6220,6220,6220,6220,0
|
|
20241002,091700,224240,6220,6220,6220,6220,4
|
|
20241002,091600,199360,6230,6230,6230,6230,0
|
|
20241002,091500,199360,6230,6230,6230,6230,0
|
|
20241002,091400,199360,6230,6230,6230,6230,0
|
|
20241002,091300,199360,6230,6230,6230,6230,0
|
|
20241002,091200,199360,6230,6230,6230,6230,0
|
|
20241002,091100,199360,6230,6230,6230,6230,20
|
|
20241002,091000,74760,6230,6230,6230,6230,0
|
|
20241002,090900,74760,6230,6230,6230,6230,0
|
|
20241002,090800,74760,6230,6230,6230,6230,0
|
|
20241002,090700,74760,6230,6230,6230,6230,0
|
|
20241002,090600,74760,6230,6230,6230,6230,0
|
|
20241002,090500,74760,6230,6230,6230,6230,0
|
|
20241002,090400,74760,6230,6230,6230,6230,0
|
|
20241002,090300,74760,6230,6230,6230,6230,1
|
|
20241002,090200,68530,6230,6230,6230,6230,0
|
|
20241002,090100,68530,6230,6230,6230,6230,0
|
|
20241002,090000,68530,6230,6230,6230,6230,11
|