595 lines
27 KiB
CSV
595 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,185200,18743000,6220,6220,6220,6220,5
|
|
20241007,185100,18743000,6220,6220,6220,6220,0
|
|
20241007,185000,18743000,6220,6220,6220,6220,0
|
|
20241007,184900,18743000,6220,6220,6220,6220,0
|
|
20241007,184800,18743000,6220,6220,6220,6220,0
|
|
20241007,184700,18743000,6220,6220,6220,6220,0
|
|
20241007,184600,18743000,6220,6220,6220,6220,0
|
|
20241007,184500,18743000,6220,6220,6220,6220,0
|
|
20241007,184400,18743000,6220,6220,6220,6220,0
|
|
20241007,184300,18743000,6220,6220,6220,6220,0
|
|
20241007,184200,18743000,6220,6220,6220,6220,0
|
|
20241007,184100,18743000,6220,6220,6220,6220,0
|
|
20241007,184000,18743000,6220,6220,6220,6220,0
|
|
20241007,183900,18743000,6220,6220,6220,6220,0
|
|
20241007,183800,18743000,6220,6220,6220,6220,0
|
|
20241007,183700,18743000,6220,6220,6220,6220,0
|
|
20241007,183600,18743000,6220,6220,6220,6220,0
|
|
20241007,183500,18743000,6220,6220,6220,6220,0
|
|
20241007,183400,18743000,6220,6220,6220,6220,0
|
|
20241007,183300,18743000,6220,6220,6220,6220,0
|
|
20241007,183200,18743000,6220,6220,6220,6220,0
|
|
20241007,183100,18743000,6220,6220,6220,6220,0
|
|
20241007,183000,18743000,6220,6220,6220,6220,0
|
|
20241007,182900,18743000,6220,6220,6220,6220,0
|
|
20241007,182800,18743000,6220,6220,6220,6220,0
|
|
20241007,182700,18743000,6220,6220,6220,6220,0
|
|
20241007,182600,18743000,6220,6220,6220,6220,0
|
|
20241007,182500,18743000,6220,6220,6220,6220,0
|
|
20241007,182400,18743000,6220,6220,6220,6220,0
|
|
20241007,182300,18743000,6220,6220,6220,6220,0
|
|
20241007,182200,18743000,6220,6220,6220,6220,5
|
|
20241007,182100,18743000,6220,6220,6220,6220,0
|
|
20241007,182000,18743000,6220,6220,6220,6220,0
|
|
20241007,181900,18743000,6220,6220,6220,6220,0
|
|
20241007,181800,18743000,6220,6220,6220,6220,0
|
|
20241007,181700,18743000,6220,6220,6220,6220,0
|
|
20241007,181600,18743000,6220,6220,6220,6220,0
|
|
20241007,181500,18743000,6220,6220,6220,6220,0
|
|
20241007,181400,18743000,6220,6220,6220,6220,0
|
|
20241007,181300,18743000,6220,6220,6220,6220,0
|
|
20241007,181200,18743000,6220,6220,6220,6220,0
|
|
20241007,181100,18743000,6220,6220,6220,6220,0
|
|
20241007,181000,18743000,6220,6220,6220,6220,0
|
|
20241007,180900,18743000,6220,6220,6220,6220,0
|
|
20241007,180800,18743000,6220,6220,6220,6220,0
|
|
20241007,180700,18743000,6220,6220,6220,6220,0
|
|
20241007,180600,18743000,6220,6220,6220,6220,0
|
|
20241007,180500,18743000,6220,6220,6220,6220,0
|
|
20241007,180400,18743000,6220,6220,6220,6220,0
|
|
20241007,180300,18743000,6220,6220,6220,6220,0
|
|
20241007,180200,18743000,6220,6220,6220,6220,0
|
|
20241007,180100,18743000,6220,6220,6220,6220,0
|
|
20241007,180000,18743000,6220,6220,6220,6220,0
|
|
20241007,175900,18743000,6220,6220,6220,6220,0
|
|
20241007,175800,18743000,6220,6220,6220,6220,0
|
|
20241007,175700,18743000,6220,6220,6220,6220,0
|
|
20241007,175600,18743000,6220,6220,6220,6220,0
|
|
20241007,175500,18743000,6220,6220,6220,6220,0
|
|
20241007,175400,18743000,6220,6220,6220,6220,0
|
|
20241007,175300,18743000,6220,6220,6220,6220,0
|
|
20241007,175200,18743000,6220,6220,6220,6220,5
|
|
20241007,175100,18743000,6220,6220,6220,6220,0
|
|
20241007,175000,18743000,6220,6220,6220,6220,0
|
|
20241007,174900,18743000,6220,6220,6220,6220,0
|
|
20241007,174800,18743000,6220,6220,6220,6220,0
|
|
20241007,174700,18743000,6220,6220,6220,6220,0
|
|
20241007,174600,18743000,6220,6220,6220,6220,0
|
|
20241007,174500,18743000,6220,6220,6220,6220,0
|
|
20241007,174400,18743000,6220,6220,6220,6220,0
|
|
20241007,174300,18743000,6220,6220,6220,6220,0
|
|
20241007,174200,18743000,6220,6220,6220,6220,0
|
|
20241007,174100,18743000,6220,6220,6220,6220,0
|
|
20241007,174000,18743000,6220,6220,6220,6220,0
|
|
20241007,173900,18743000,6220,6220,6220,6220,0
|
|
20241007,173800,18743000,6220,6220,6220,6220,0
|
|
20241007,173700,18743000,6220,6220,6220,6220,0
|
|
20241007,173600,18743000,6220,6220,6220,6220,0
|
|
20241007,173500,18743000,6220,6220,6220,6220,0
|
|
20241007,173400,18743000,6220,6220,6220,6220,0
|
|
20241007,173300,18743000,6220,6220,6220,6220,0
|
|
20241007,173200,18743000,6220,6220,6220,6220,0
|
|
20241007,173100,18743000,6220,6220,6220,6220,0
|
|
20241007,173000,18743000,6220,6220,6220,6220,0
|
|
20241007,172900,18743000,6220,6220,6220,6220,0
|
|
20241007,172800,18743000,6220,6220,6220,6220,0
|
|
20241007,172700,18743000,6220,6220,6220,6220,0
|
|
20241007,172600,18743000,6220,6220,6220,6220,0
|
|
20241007,172500,18743000,6220,6220,6220,6220,0
|
|
20241007,172400,18743000,6220,6220,6220,6220,0
|
|
20241007,172300,18743000,6220,6220,6220,6220,0
|
|
20241007,172200,18743000,6220,6220,6220,6220,5
|
|
20241007,172100,18743000,6220,6220,6220,6220,0
|
|
20241007,172000,18743000,6220,6220,6220,6220,0
|
|
20241007,171900,18743000,6220,6220,6220,6220,0
|
|
20241007,171800,18743000,6220,6220,6220,6220,0
|
|
20241007,171700,18743000,6220,6220,6220,6220,0
|
|
20241007,171600,18743000,6220,6220,6220,6220,0
|
|
20241007,171500,18743000,6220,6220,6220,6220,0
|
|
20241007,171400,18743000,6220,6220,6220,6220,0
|
|
20241007,171300,18743000,6220,6220,6220,6220,0
|
|
20241007,171200,18743000,6220,6220,6220,6220,0
|
|
20241007,171100,18743000,6220,6220,6220,6220,0
|
|
20241007,171000,18743000,6220,6220,6220,6220,0
|
|
20241007,170900,18743000,6220,6220,6220,6220,0
|
|
20241007,170800,18743000,6220,6220,6220,6220,0
|
|
20241007,170700,18743000,6220,6220,6220,6220,0
|
|
20241007,170600,18743000,6220,6220,6220,6220,0
|
|
20241007,170500,18743000,6220,6220,6220,6220,0
|
|
20241007,170400,18743000,6220,6220,6220,6220,0
|
|
20241007,170300,18743000,6220,6220,6220,6220,0
|
|
20241007,170200,18743000,6220,6220,6220,6220,0
|
|
20241007,170100,18743000,6220,6220,6220,6220,0
|
|
20241007,170000,18743000,6220,6220,6220,6220,0
|
|
20241007,165900,18743000,6220,6220,6220,6220,0
|
|
20241007,165800,18743000,6220,6220,6220,6220,0
|
|
20241007,165700,18743000,6220,6220,6220,6220,0
|
|
20241007,165600,18743000,6220,6220,6220,6220,0
|
|
20241007,165500,18743000,6220,6220,6220,6220,0
|
|
20241007,165400,18743000,6220,6220,6220,6220,0
|
|
20241007,165300,18743000,6220,6220,6220,6220,0
|
|
20241007,165200,18743000,6220,6220,6220,6220,5
|
|
20241007,165100,18743000,6220,6220,6220,6220,0
|
|
20241007,165000,18743000,6220,6220,6220,6220,0
|
|
20241007,164900,18743000,6220,6220,6220,6220,0
|
|
20241007,164800,18743000,6220,6220,6220,6220,0
|
|
20241007,164700,18743000,6220,6220,6220,6220,0
|
|
20241007,164600,18743000,6220,6220,6220,6220,0
|
|
20241007,164500,18743000,6220,6220,6220,6220,0
|
|
20241007,164400,18743000,6220,6220,6220,6220,0
|
|
20241007,164300,18743000,6220,6220,6220,6220,0
|
|
20241007,164200,18743000,6220,6220,6220,6220,0
|
|
20241007,164100,18743000,6220,6220,6220,6220,0
|
|
20241007,164000,18743000,6220,6220,6220,6220,0
|
|
20241007,163900,18743000,6220,6220,6220,6220,0
|
|
20241007,163800,18743000,6220,6220,6220,6220,0
|
|
20241007,163700,18743000,6220,6220,6220,6220,0
|
|
20241007,163600,18743000,6220,6220,6220,6220,0
|
|
20241007,163500,18743000,6220,6220,6220,6220,0
|
|
20241007,163400,18743000,6220,6220,6220,6220,0
|
|
20241007,163300,18743000,6220,6220,6220,6220,0
|
|
20241007,163200,18743000,6220,6220,6220,6220,0
|
|
20241007,163100,18743000,6220,6220,6220,6220,0
|
|
20241007,163000,18743000,6220,6220,6220,6220,0
|
|
20241007,162900,18743000,6220,6220,6220,6220,0
|
|
20241007,162800,18743000,6220,6220,6220,6220,0
|
|
20241007,162700,18743000,6220,6220,6220,6220,0
|
|
20241007,162600,18743000,6220,6220,6220,6220,0
|
|
20241007,162500,18743000,6220,6220,6220,6220,0
|
|
20241007,162400,18743000,6220,6220,6220,6220,0
|
|
20241007,162300,18743000,6220,6220,6220,6220,0
|
|
20241007,162200,18743000,6220,6220,6220,6220,5
|
|
20241007,162100,18743000,6220,6220,6220,6220,0
|
|
20241007,162000,18743000,6220,6220,6220,6220,0
|
|
20241007,161900,18743000,6220,6220,6220,6220,0
|
|
20241007,161800,18743000,6220,6220,6220,6220,0
|
|
20241007,161700,18743000,6220,6220,6220,6220,0
|
|
20241007,161600,18743000,6220,6220,6220,6220,0
|
|
20241007,161500,18743000,6220,6220,6220,6220,0
|
|
20241007,161400,18743000,6220,6220,6220,6220,0
|
|
20241007,161300,18743000,6220,6220,6220,6220,0
|
|
20241007,161200,18743000,6220,6220,6220,6220,0
|
|
20241007,161100,18743000,6220,6220,6220,6220,0
|
|
20241007,161000,18743000,6220,6220,6220,6220,0
|
|
20241007,160900,18743000,6220,6220,6220,6220,0
|
|
20241007,160800,18743000,6220,6220,6220,6220,0
|
|
20241007,160700,18743000,6220,6220,6220,6220,0
|
|
20241007,160600,18743000,6220,6220,6220,6220,0
|
|
20241007,160500,18743000,6220,6220,6220,6220,0
|
|
20241007,160400,18743000,6220,6220,6220,6220,0
|
|
20241007,160300,18743000,6220,6220,6220,6220,0
|
|
20241007,160200,18743000,6220,6220,6220,6220,0
|
|
20241007,160100,18743000,6220,6220,6220,6220,0
|
|
20241007,160000,18743000,6220,6220,6220,6220,0
|
|
20241007,155900,18743000,6220,6220,6220,6220,0
|
|
20241007,155800,18743000,6220,6220,6220,6220,0
|
|
20241007,155700,18743000,6220,6220,6220,6220,0
|
|
20241007,155600,18743000,6220,6220,6220,6220,0
|
|
20241007,155500,18743000,6220,6220,6220,6220,0
|
|
20241007,155400,18743000,6220,6220,6220,6220,0
|
|
20241007,155300,18743000,6220,6220,6220,6220,0
|
|
20241007,155200,18743000,6220,6220,6220,6220,5
|
|
20241007,155100,18743000,6220,6220,6220,6220,0
|
|
20241007,155000,18743000,6220,6220,6220,6220,0
|
|
20241007,154900,18743000,6220,6220,6220,6220,0
|
|
20241007,154800,18743000,6220,6220,6220,6220,0
|
|
20241007,154700,18743000,6220,6220,6220,6220,0
|
|
20241007,154600,18743000,6220,6220,6220,6220,0
|
|
20241007,154500,18743000,6220,6220,6220,6220,0
|
|
20241007,154400,18743000,6220,6220,6220,6220,0
|
|
20241007,154300,18743000,6220,6220,6220,6220,0
|
|
20241007,154200,18743000,6220,6220,6220,6220,0
|
|
20241007,154100,18743000,6220,6220,6220,6220,0
|
|
20241007,154000,18743000,6220,6220,6220,6220,0
|
|
20241007,153900,18743000,6220,6220,6220,6220,0
|
|
20241007,153800,18743000,6220,6220,6220,6220,0
|
|
20241007,153700,18743000,6220,6220,6220,6220,0
|
|
20241007,153600,18743000,6220,6220,6220,6220,0
|
|
20241007,153500,18743000,6220,6220,6220,6220,0
|
|
20241007,153400,18743000,6220,6220,6220,6220,0
|
|
20241007,153300,18743000,6220,6220,6220,6220,0
|
|
20241007,153200,18743000,6220,6220,6220,6220,0
|
|
20241007,153100,18743000,6220,6220,6220,6220,0
|
|
20241007,153000,18743000,6220,6220,6220,6220,5
|
|
20241007,152900,18711900,6190,6190,6190,6190,0
|
|
20241007,152800,18711900,6190,6190,6190,6190,0
|
|
20241007,152700,18711900,6190,6190,6190,6190,0
|
|
20241007,152600,18711900,6190,6190,6190,6190,0
|
|
20241007,152500,18711900,6190,6190,6190,6190,0
|
|
20241007,152400,18711900,6190,6190,6190,6190,0
|
|
20241007,152300,18711900,6190,6190,6190,6190,0
|
|
20241007,152200,18711900,6190,6190,6190,6190,0
|
|
20241007,152100,18711900,6190,6190,6190,6190,0
|
|
20241007,152000,18711900,6190,6190,6190,6190,0
|
|
20241007,151900,18711900,6190,6190,6190,6190,0
|
|
20241007,151800,18711900,6190,6190,6190,6190,0
|
|
20241007,151700,18711900,6190,6190,6190,6190,0
|
|
20241007,151600,18711900,6190,6200,6200,6190,3
|
|
20241007,151500,18693320,6190,6190,6190,6190,0
|
|
20241007,151400,18693320,6190,6190,6190,6190,0
|
|
20241007,151300,18693320,6190,6190,6190,6190,0
|
|
20241007,151200,18693320,6190,6190,6190,6190,0
|
|
20241007,151100,18693320,6190,6190,6190,6190,0
|
|
20241007,151000,18693320,6190,6190,6190,6190,0
|
|
20241007,150900,18693320,6190,6190,6190,6190,0
|
|
20241007,150800,18693320,6190,6190,6190,6190,0
|
|
20241007,150700,18693320,6190,6190,6190,6190,0
|
|
20241007,150600,18693320,6190,6190,6190,6190,0
|
|
20241007,150500,18693320,6190,6200,6200,6190,169
|
|
20241007,150400,17647200,6200,6200,6200,6200,0
|
|
20241007,150300,17647200,6200,6200,6200,6200,0
|
|
20241007,150200,17647200,6200,6200,6200,6200,0
|
|
20241007,150100,17647200,6200,6200,6200,6200,0
|
|
20241007,150000,17647200,6200,6200,6200,6200,2
|
|
20241007,145900,17634800,6200,6200,6200,6200,0
|
|
20241007,145800,17634800,6200,6200,6200,6200,1
|
|
20241007,145700,17628600,6220,6220,6220,6220,0
|
|
20241007,145600,17628600,6220,6220,6220,6220,0
|
|
20241007,145500,17628600,6220,6220,6220,6220,0
|
|
20241007,145400,17628600,6220,6220,6220,6220,0
|
|
20241007,145300,17628600,6220,6220,6220,6220,8
|
|
20241007,145200,17578840,6230,6230,6230,6230,0
|
|
20241007,145100,17578840,6230,6230,6230,6230,0
|
|
20241007,145000,17578840,6230,6230,6230,6230,0
|
|
20241007,144900,17578840,6230,6230,6230,6230,0
|
|
20241007,144800,17578840,6230,6230,6230,6230,0
|
|
20241007,144700,17578840,6230,6230,6230,6230,0
|
|
20241007,144600,17578840,6230,6230,6230,6230,0
|
|
20241007,144500,17578840,6230,6230,6230,6230,0
|
|
20241007,144400,17578840,6230,6230,6230,6230,0
|
|
20241007,144300,17578840,6230,6230,6230,6230,0
|
|
20241007,144200,17578840,6230,6230,6230,6230,0
|
|
20241007,144100,17578840,6230,6230,6230,6230,0
|
|
20241007,144000,17578840,6230,6230,6230,6230,0
|
|
20241007,143900,17578840,6230,6230,6230,6230,0
|
|
20241007,143800,17578840,6230,6230,6230,6230,0
|
|
20241007,143700,17578840,6230,6230,6230,6230,0
|
|
20241007,143600,17578840,6230,6230,6230,6230,0
|
|
20241007,143500,17578840,6230,6230,6230,6230,0
|
|
20241007,143400,17578840,6230,6230,6230,6230,0
|
|
20241007,143300,17578840,6230,6230,6230,6230,0
|
|
20241007,143200,17578840,6230,6230,6230,6230,0
|
|
20241007,143100,17578840,6230,6230,6230,6230,0
|
|
20241007,143000,17578840,6230,6230,6230,6230,0
|
|
20241007,142900,17578840,6230,6210,6230,6210,62
|
|
20241007,142800,17192690,6220,6220,6220,6220,0
|
|
20241007,142700,17192690,6220,6220,6220,6220,0
|
|
20241007,142600,17192690,6220,6220,6220,6220,0
|
|
20241007,142500,17192690,6220,6220,6220,6220,0
|
|
20241007,142400,17192690,6220,6220,6220,6220,0
|
|
20241007,142300,17192690,6220,6220,6220,6220,0
|
|
20241007,142200,17192690,6220,6220,6220,6220,0
|
|
20241007,142100,17192690,6220,6220,6220,6220,0
|
|
20241007,142000,17192690,6220,6220,6220,6220,0
|
|
20241007,141900,17192690,6220,6220,6220,6220,0
|
|
20241007,141800,17192690,6220,6220,6220,6220,0
|
|
20241007,141700,17192690,6220,6220,6220,6220,0
|
|
20241007,141600,17192690,6220,6220,6220,6220,0
|
|
20241007,141500,17192690,6220,6220,6220,6220,1
|
|
20241007,141400,17186470,6190,6190,6190,6190,0
|
|
20241007,141300,17186470,6190,6190,6190,6190,0
|
|
20241007,141200,17186470,6190,6190,6190,6190,0
|
|
20241007,141100,17186470,6190,6190,6190,6190,0
|
|
20241007,141000,17186470,6190,6190,6190,6190,0
|
|
20241007,140900,17186470,6190,6190,6190,6190,0
|
|
20241007,140800,17186470,6190,6190,6190,6190,0
|
|
20241007,140700,17186470,6190,6190,6190,6190,0
|
|
20241007,140600,17186470,6190,6190,6190,6190,0
|
|
20241007,140500,17186470,6190,6190,6190,6190,0
|
|
20241007,140400,17186470,6190,6190,6190,6190,0
|
|
20241007,140300,17186470,6190,6190,6190,6190,0
|
|
20241007,140200,17186470,6190,6190,6190,6190,0
|
|
20241007,140100,17186470,6190,6190,6190,6190,0
|
|
20241007,140000,17186470,6190,6190,6190,6190,0
|
|
20241007,135900,17186470,6190,6190,6190,6190,0
|
|
20241007,135800,17186470,6190,6190,6190,6190,0
|
|
20241007,135700,17186470,6190,6190,6190,6190,0
|
|
20241007,135600,17186470,6190,6190,6190,6190,0
|
|
20241007,135500,17186470,6190,6190,6190,6190,0
|
|
20241007,135400,17186470,6190,6190,6190,6190,0
|
|
20241007,135300,17186470,6190,6190,6190,6190,0
|
|
20241007,135200,17186470,6190,6190,6190,6190,0
|
|
20241007,135100,17186470,6190,6190,6190,6190,0
|
|
20241007,135000,17186470,6190,6190,6190,6190,0
|
|
20241007,134900,17186470,6190,6190,6190,6190,0
|
|
20241007,134800,17186470,6190,6190,6190,6190,0
|
|
20241007,134700,17186470,6190,6220,6220,6190,962
|
|
20241007,134600,11208950,6220,6220,6220,6220,5
|
|
20241007,134500,11177850,6220,6220,6220,6220,0
|
|
20241007,134400,11177850,6220,6220,6220,6220,1
|
|
20241007,134300,11171630,6220,6220,6220,6220,0
|
|
20241007,134200,11171630,6220,6220,6220,6220,0
|
|
20241007,134100,11171630,6220,6220,6220,6220,0
|
|
20241007,134000,11171630,6220,6220,6220,6220,0
|
|
20241007,133900,11171630,6220,6220,6220,6220,0
|
|
20241007,133800,11171630,6220,6220,6220,6220,0
|
|
20241007,133700,11171630,6220,6220,6220,6220,50
|
|
20241007,133600,10860630,6220,6220,6220,6220,116
|
|
20241007,133500,10139110,6220,6220,6220,6220,0
|
|
20241007,133400,10139110,6220,6220,6220,6220,329
|
|
20241007,133300,8092730,6220,6220,6220,6220,0
|
|
20241007,133200,8092730,6220,6220,6220,6220,0
|
|
20241007,133100,8092730,6220,6220,6220,6220,0
|
|
20241007,133000,8092730,6220,6220,6220,6220,0
|
|
20241007,132900,8092730,6220,6220,6220,6220,0
|
|
20241007,132800,8092730,6220,6220,6220,6220,0
|
|
20241007,132700,8092730,6220,6220,6220,6220,0
|
|
20241007,132600,8092730,6220,6220,6220,6220,0
|
|
20241007,132500,8092730,6220,6220,6220,6220,0
|
|
20241007,132400,8092730,6220,6220,6220,6220,0
|
|
20241007,132300,8092730,6220,6220,6220,6220,0
|
|
20241007,132200,8092730,6220,6220,6220,6220,0
|
|
20241007,132100,8092730,6220,6220,6220,6220,0
|
|
20241007,132000,8092730,6220,6220,6220,6220,0
|
|
20241007,131900,8092730,6220,6220,6220,6220,0
|
|
20241007,131800,8092730,6220,6220,6220,6220,0
|
|
20241007,131700,8092730,6220,6220,6220,6220,0
|
|
20241007,131600,8092730,6220,6220,6220,6220,0
|
|
20241007,131500,8092730,6220,6220,6220,6220,0
|
|
20241007,131400,8092730,6220,6220,6220,6220,0
|
|
20241007,131300,8092730,6220,6220,6220,6220,0
|
|
20241007,131200,8092730,6220,6220,6220,6220,0
|
|
20241007,131100,8092730,6220,6220,6220,6220,0
|
|
20241007,131000,8092730,6220,6220,6220,6220,0
|
|
20241007,130900,8092730,6220,6220,6220,6220,0
|
|
20241007,130800,8092730,6220,6220,6220,6220,0
|
|
20241007,130700,8092730,6220,6220,6220,6220,0
|
|
20241007,130600,8092730,6220,6220,6220,6220,0
|
|
20241007,130500,8092730,6220,6220,6220,6220,0
|
|
20241007,130400,8092730,6220,6220,6220,6220,0
|
|
20241007,130300,8092730,6220,6220,6220,6220,1
|
|
20241007,130200,8086510,6200,6200,6200,6200,0
|
|
20241007,130100,8086510,6200,6200,6200,6200,0
|
|
20241007,130000,8086510,6200,6200,6200,6200,0
|
|
20241007,125900,8086510,6200,6200,6200,6200,0
|
|
20241007,125800,8086510,6200,6200,6200,6200,0
|
|
20241007,125700,8086510,6200,6200,6200,6200,0
|
|
20241007,125600,8086510,6200,6200,6200,6200,0
|
|
20241007,125500,8086510,6200,6200,6200,6200,0
|
|
20241007,125400,8086510,6200,6200,6200,6200,5
|
|
20241007,125300,8055510,6200,6200,6200,6200,5
|
|
20241007,125200,8024510,6200,6200,6200,6200,0
|
|
20241007,125100,8024510,6200,6200,6200,6200,100
|
|
20241007,125000,7404510,6190,6190,6190,6190,0
|
|
20241007,124900,7404510,6190,6190,6190,6190,0
|
|
20241007,124800,7404510,6190,6190,6190,6190,0
|
|
20241007,124700,7404510,6190,6190,6190,6190,0
|
|
20241007,124600,7404510,6190,6190,6190,6190,0
|
|
20241007,124500,7404510,6190,6190,6190,6190,0
|
|
20241007,124400,7404510,6190,6190,6190,6190,0
|
|
20241007,124300,7404510,6190,6190,6190,6190,0
|
|
20241007,124200,7404510,6190,6190,6190,6190,0
|
|
20241007,124100,7404510,6190,6190,6190,6190,0
|
|
20241007,124000,7404510,6190,6190,6190,6190,0
|
|
20241007,123900,7404510,6190,6190,6190,6190,0
|
|
20241007,123800,7404510,6190,6190,6190,6190,0
|
|
20241007,123700,7404510,6190,6190,6190,6190,0
|
|
20241007,123600,7404510,6190,6190,6190,6190,0
|
|
20241007,123500,7404510,6190,6190,6190,6190,0
|
|
20241007,123400,7404510,6190,6190,6190,6190,0
|
|
20241007,123300,7404510,6190,6190,6190,6190,0
|
|
20241007,123200,7404510,6190,6190,6190,6190,0
|
|
20241007,123100,7404510,6190,6190,6190,6190,0
|
|
20241007,123000,7404510,6190,6190,6190,6190,0
|
|
20241007,122900,7404510,6190,6190,6190,6190,0
|
|
20241007,122800,7404510,6190,6190,6190,6190,0
|
|
20241007,122700,7404510,6190,6190,6190,6190,0
|
|
20241007,122600,7404510,6190,6190,6190,6190,0
|
|
20241007,122500,7404510,6190,6190,6190,6190,0
|
|
20241007,122400,7404510,6190,6190,6190,6190,0
|
|
20241007,122300,7404510,6190,6190,6190,6190,0
|
|
20241007,122200,7404510,6190,6190,6190,6190,100
|
|
20241007,122100,6785510,6200,6200,6200,6200,0
|
|
20241007,122000,6785510,6200,6200,6200,6200,0
|
|
20241007,121900,6785510,6200,6200,6200,6200,0
|
|
20241007,121800,6785510,6200,6200,6200,6200,0
|
|
20241007,121700,6785510,6200,6200,6200,6200,0
|
|
20241007,121600,6785510,6200,6200,6200,6200,0
|
|
20241007,121500,6785510,6200,6200,6200,6200,1
|
|
20241007,121400,6779310,6200,6200,6200,6200,0
|
|
20241007,121300,6779310,6200,6200,6200,6200,0
|
|
20241007,121200,6779310,6200,6200,6200,6200,0
|
|
20241007,121100,6779310,6200,6200,6200,6200,0
|
|
20241007,121000,6779310,6200,6200,6200,6200,0
|
|
20241007,120900,6779310,6200,6200,6200,6200,0
|
|
20241007,120800,6779310,6200,6200,6200,6200,0
|
|
20241007,120700,6779310,6200,6200,6200,6200,0
|
|
20241007,120600,6779310,6200,6200,6200,6200,0
|
|
20241007,120500,6779310,6200,6200,6200,6200,0
|
|
20241007,120400,6779310,6200,6200,6200,6200,0
|
|
20241007,120300,6779310,6200,6200,6200,6200,0
|
|
20241007,120200,6779310,6200,6200,6200,6200,0
|
|
20241007,120100,6779310,6200,6200,6200,6200,0
|
|
20241007,120000,6779310,6200,6200,6200,6200,0
|
|
20241007,115900,6779310,6200,6200,6200,6200,0
|
|
20241007,115800,6779310,6200,6200,6200,6200,0
|
|
20241007,115700,6779310,6200,6200,6200,6200,0
|
|
20241007,115600,6779310,6200,6200,6200,6200,0
|
|
20241007,115500,6779310,6200,6200,6200,6200,0
|
|
20241007,115400,6779310,6200,6200,6200,6200,0
|
|
20241007,115300,6779310,6200,6200,6200,6200,0
|
|
20241007,115200,6779310,6200,6200,6200,6200,0
|
|
20241007,115100,6779310,6200,6200,6200,6200,1
|
|
20241007,115000,6773110,6190,6190,6190,6190,0
|
|
20241007,114900,6773110,6190,6190,6190,6190,0
|
|
20241007,114800,6773110,6190,6190,6190,6190,0
|
|
20241007,114700,6773110,6190,6190,6190,6190,0
|
|
20241007,114600,6773110,6190,6190,6190,6190,0
|
|
20241007,114500,6773110,6190,6190,6190,6190,0
|
|
20241007,114400,6773110,6190,6190,6190,6190,0
|
|
20241007,114300,6773110,6190,6190,6190,6190,0
|
|
20241007,114200,6773110,6190,6190,6190,6190,0
|
|
20241007,114100,6773110,6190,6190,6190,6190,0
|
|
20241007,114000,6773110,6190,6190,6190,6190,0
|
|
20241007,113900,6773110,6190,6190,6190,6190,0
|
|
20241007,113800,6773110,6190,6190,6190,6190,0
|
|
20241007,113700,6773110,6190,6190,6190,6190,0
|
|
20241007,113600,6773110,6190,6190,6190,6190,1
|
|
20241007,113500,6766920,6170,6170,6170,6170,0
|
|
20241007,113400,6766920,6170,6170,6170,6170,0
|
|
20241007,113300,6766920,6170,6170,6170,6170,0
|
|
20241007,113200,6766920,6170,6190,6190,6170,286
|
|
20241007,113100,4998650,6210,6210,6210,6210,0
|
|
20241007,113000,4998650,6210,6210,6210,6210,0
|
|
20241007,112900,4998650,6210,6210,6210,6210,0
|
|
20241007,112800,4998650,6210,6210,6210,6210,95
|
|
20241007,112700,4408700,6190,6190,6190,6190,0
|
|
20241007,112600,4408700,6190,6190,6190,6190,0
|
|
20241007,112500,4408700,6190,6190,6190,6190,0
|
|
20241007,112400,4408700,6190,6190,6190,6190,0
|
|
20241007,112300,4408700,6190,6190,6190,6190,0
|
|
20241007,112200,4408700,6190,6190,6190,6190,0
|
|
20241007,112100,4408700,6190,6190,6190,6190,0
|
|
20241007,112000,4408700,6190,6190,6190,6190,0
|
|
20241007,111900,4408700,6190,6190,6190,6190,0
|
|
20241007,111800,4408700,6190,6190,6190,6190,0
|
|
20241007,111700,4408700,6190,6190,6190,6190,0
|
|
20241007,111600,4408700,6190,6190,6190,6190,0
|
|
20241007,111500,4408700,6190,6190,6190,6190,0
|
|
20241007,111400,4408700,6190,6190,6190,6190,0
|
|
20241007,111300,4408700,6190,6190,6190,6190,0
|
|
20241007,111200,4408700,6190,6190,6190,6190,0
|
|
20241007,111100,4408700,6190,6190,6190,6190,0
|
|
20241007,111000,4408700,6190,6190,6190,6190,0
|
|
20241007,110900,4408700,6190,6190,6190,6190,0
|
|
20241007,110800,4408700,6190,6190,6190,6190,0
|
|
20241007,110700,4408700,6190,6190,6190,6190,0
|
|
20241007,110600,4408700,6190,6190,6190,6190,0
|
|
20241007,110500,4408700,6190,6190,6190,6190,0
|
|
20241007,110400,4408700,6190,6190,6190,6190,0
|
|
20241007,110300,4408700,6190,6190,6190,6190,0
|
|
20241007,110200,4408700,6190,6190,6190,6190,0
|
|
20241007,110100,4408700,6190,6190,6190,6190,49
|
|
20241007,110000,4105390,6190,6190,6190,6190,30
|
|
20241007,105900,3919690,6190,6190,6190,6190,30
|
|
20241007,105800,3733990,6190,6190,6190,6190,0
|
|
20241007,105700,3733990,6190,6190,6190,6190,30
|
|
20241007,105600,3548290,6190,6190,6190,6190,125
|
|
20241007,105500,2774540,6180,6180,6180,6180,0
|
|
20241007,105400,2774540,6180,6180,6180,6180,0
|
|
20241007,105300,2774540,6180,6180,6180,6180,0
|
|
20241007,105200,2774540,6180,6180,6180,6180,0
|
|
20241007,105100,2774540,6180,6180,6180,6180,1
|
|
20241007,105000,2768360,6180,6180,6180,6180,1
|
|
20241007,104900,2762180,6180,6180,6180,6180,1
|
|
20241007,104800,2756000,6180,6180,6180,6180,2
|
|
20241007,104700,2743640,6190,6190,6190,6190,0
|
|
20241007,104600,2743640,6190,6190,6190,6190,0
|
|
20241007,104500,2743640,6190,6190,6190,6190,0
|
|
20241007,104400,2743640,6190,6190,6190,6190,0
|
|
20241007,104300,2743640,6190,6190,6190,6190,0
|
|
20241007,104200,2743640,6190,6190,6190,6190,0
|
|
20241007,104100,2743640,6190,6190,6190,6190,0
|
|
20241007,104000,2743640,6190,6190,6190,6190,0
|
|
20241007,103900,2743640,6190,6190,6190,6190,0
|
|
20241007,103800,2743640,6190,6190,6190,6190,0
|
|
20241007,103700,2743640,6190,6190,6190,6190,0
|
|
20241007,103600,2743640,6190,6190,6190,6190,0
|
|
20241007,103500,2743640,6190,6190,6190,6190,4
|
|
20241007,103400,2718880,6180,6180,6180,6180,0
|
|
20241007,103300,2718880,6180,6180,6180,6180,0
|
|
20241007,103200,2718880,6180,6180,6180,6180,0
|
|
20241007,103100,2718880,6180,6180,6180,6180,0
|
|
20241007,103000,2718880,6180,6180,6180,6180,10
|
|
20241007,102900,2657080,6180,6180,6180,6180,0
|
|
20241007,102800,2657080,6180,6180,6180,6180,0
|
|
20241007,102700,2657080,6180,6180,6180,6180,1
|
|
20241007,102600,2650900,6180,6180,6180,6180,0
|
|
20241007,102500,2650900,6180,6180,6180,6180,0
|
|
20241007,102400,2650900,6180,6180,6180,6180,0
|
|
20241007,102300,2650900,6180,6180,6180,6180,0
|
|
20241007,102200,2650900,6180,6180,6180,6180,0
|
|
20241007,102100,2650900,6180,6180,6180,6180,0
|
|
20241007,102000,2650900,6180,6180,6180,6180,0
|
|
20241007,101900,2650900,6180,6180,6180,6180,0
|
|
20241007,101800,2650900,6180,6180,6180,6180,0
|
|
20241007,101700,2650900,6180,6180,6180,6180,3
|
|
20241007,101600,2632360,6180,6180,6180,6180,8
|
|
20241007,101500,2582920,6180,6180,6180,6180,0
|
|
20241007,101400,2582920,6180,6180,6180,6180,0
|
|
20241007,101300,2582920,6180,6180,6180,6180,0
|
|
20241007,101200,2582920,6180,6180,6180,6180,0
|
|
20241007,101100,2582920,6180,6180,6180,6180,0
|
|
20241007,101000,2582920,6180,6180,6180,6180,0
|
|
20241007,100900,2582920,6180,6180,6180,6180,0
|
|
20241007,100800,2582920,6180,6180,6180,6180,0
|
|
20241007,100700,2582920,6180,6180,6180,6180,0
|
|
20241007,100600,2582920,6180,6180,6180,6180,0
|
|
20241007,100500,2582920,6180,6180,6180,6180,0
|
|
20241007,100400,2582920,6180,6180,6180,6180,0
|
|
20241007,100300,2582920,6180,6180,6180,6180,0
|
|
20241007,100200,2582920,6180,6180,6180,6180,0
|
|
20241007,100100,2582920,6180,6180,6180,6180,0
|
|
20241007,100000,2582920,6180,6180,6180,6180,0
|
|
20241007,095900,2582920,6180,6180,6180,6180,0
|
|
20241007,095800,2582920,6180,6180,6180,6180,0
|
|
20241007,095700,2582920,6180,6180,6180,6180,15
|
|
20241007,095600,2490220,6190,6190,6190,6190,0
|
|
20241007,095500,2490220,6190,6190,6190,6190,0
|
|
20241007,095400,2490220,6190,6190,6190,6190,6
|
|
20241007,095300,2453080,6180,6180,6180,6180,0
|
|
20241007,095200,2453080,6180,6180,6180,6180,0
|
|
20241007,095100,2453080,6180,6180,6180,6180,0
|
|
20241007,095000,2453080,6180,6180,6180,6180,0
|
|
20241007,094900,2453080,6180,6180,6180,6180,0
|
|
20241007,094800,2453080,6180,6180,6180,6180,0
|
|
20241007,094700,2453080,6180,6180,6180,6180,0
|
|
20241007,094600,2453080,6180,6180,6180,6180,0
|
|
20241007,094500,2453080,6180,6180,6180,6180,0
|
|
20241007,094400,2453080,6180,6180,6180,6180,0
|
|
20241007,094300,2453080,6180,6180,6180,6180,0
|
|
20241007,094200,2453080,6180,6180,6180,6180,0
|
|
20241007,094100,2453080,6180,6180,6180,6180,0
|
|
20241007,094000,2453080,6180,6180,6180,6180,0
|
|
20241007,093900,2453080,6180,6180,6180,6180,0
|
|
20241007,093800,2453080,6180,6160,6180,6160,30
|
|
20241007,093700,2268080,6160,6160,6160,6160,32
|
|
20241007,093600,2070960,6170,6170,6170,6170,165
|
|
20241007,093500,1052910,6190,6200,6200,6190,135
|
|
20241007,093400,217240,6210,6210,6210,6210,0
|
|
20241007,093300,217240,6210,6210,6210,6210,2
|
|
20241007,093200,204820,6210,6210,6210,6210,0
|
|
20241007,093100,204820,6210,6210,6210,6210,0
|
|
20241007,093000,204820,6210,6210,6210,6210,0
|
|
20241007,092900,204820,6210,6210,6210,6210,0
|
|
20241007,092800,204820,6210,6210,6210,6210,0
|
|
20241007,092700,204820,6210,6210,6210,6210,0
|
|
20241007,092600,204820,6210,6210,6210,6210,0
|
|
20241007,092500,204820,6210,6210,6210,6210,0
|
|
20241007,092400,204820,6210,6210,6210,6210,0
|
|
20241007,092300,204820,6210,6210,6210,6210,0
|
|
20241007,092200,204820,6210,6210,6210,6210,0
|
|
20241007,092100,204820,6210,6210,6210,6210,0
|
|
20241007,092000,204820,6210,6210,6210,6210,0
|
|
20241007,091900,204820,6210,6210,6210,6210,0
|
|
20241007,091800,204820,6210,6210,6210,6210,0
|
|
20241007,091700,204820,6210,6210,6210,6210,0
|
|
20241007,091600,204820,6210,6210,6210,6210,0
|
|
20241007,091500,204820,6210,6210,6210,6210,0
|
|
20241007,091400,204820,6210,6210,6210,6210,0
|
|
20241007,091300,204820,6210,6210,6210,6210,1
|
|
20241007,091200,198610,6210,6210,6210,6210,0
|
|
20241007,091100,198610,6210,6210,6210,6210,0
|
|
20241007,091000,198610,6210,6210,6210,6210,0
|
|
20241007,090900,198610,6210,6200,6210,6200,10
|
|
20241007,090800,136600,6210,6210,6210,6210,1
|
|
20241007,090700,130390,6210,6210,6210,6210,1
|
|
20241007,090600,124180,6200,6200,6200,6200,0
|
|
20241007,090500,124180,6200,6200,6200,6200,0
|
|
20241007,090400,124180,6200,6200,6200,6200,0
|
|
20241007,090300,124180,6200,6200,6200,6200,1
|
|
20241007,090200,117980,6200,6200,6200,6200,0
|
|
20241007,090100,117980,6200,6200,6200,6200,0
|
|
20241007,090000,117980,6200,6220,6220,6200,19
|