606 lines
28 KiB
CSV
606 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,190300,93719720,7920,7920,7920,7920,249
|
|
20241014,190200,93719720,7920,7920,7920,7920,0
|
|
20241014,190100,93719720,7920,7920,7920,7920,0
|
|
20241014,190000,93719720,7920,7920,7920,7920,0
|
|
20241014,185900,93719720,7920,7920,7920,7920,0
|
|
20241014,185800,93719720,7920,7920,7920,7920,0
|
|
20241014,185700,93719720,7920,7920,7920,7920,0
|
|
20241014,185600,93719720,7920,7920,7920,7920,0
|
|
20241014,185500,93719720,7920,7920,7920,7920,0
|
|
20241014,185400,93719720,7920,7920,7920,7920,0
|
|
20241014,185300,93719720,7920,7920,7920,7920,0
|
|
20241014,185200,93719720,7920,7920,7920,7920,0
|
|
20241014,185100,93719720,7920,7920,7920,7920,0
|
|
20241014,185000,93719720,7920,7920,7920,7920,0
|
|
20241014,184900,93719720,7920,7920,7920,7920,0
|
|
20241014,184800,93719720,7920,7920,7920,7920,0
|
|
20241014,184700,93719720,7920,7920,7920,7920,0
|
|
20241014,184600,93719720,7920,7920,7920,7920,0
|
|
20241014,184500,93719720,7920,7920,7920,7920,0
|
|
20241014,184400,93719720,7920,7920,7920,7920,0
|
|
20241014,184300,93719720,7920,7920,7920,7920,0
|
|
20241014,184200,93719720,7920,7920,7920,7920,0
|
|
20241014,184100,93719720,7920,7920,7920,7920,0
|
|
20241014,184000,93719720,7920,7920,7920,7920,0
|
|
20241014,183900,93719720,7920,7920,7920,7920,0
|
|
20241014,183800,93719720,7920,7920,7920,7920,0
|
|
20241014,183700,93719720,7920,7920,7920,7920,0
|
|
20241014,183600,93719720,7920,7920,7920,7920,0
|
|
20241014,183500,93719720,7920,7920,7920,7920,0
|
|
20241014,183400,93719720,7920,7920,7920,7920,0
|
|
20241014,183300,93719720,7920,7920,7920,7920,249
|
|
20241014,183200,93719720,7920,7920,7920,7920,0
|
|
20241014,183100,93719720,7920,7920,7920,7920,0
|
|
20241014,183000,93719720,7920,7920,7920,7920,0
|
|
20241014,182900,93719720,7920,7920,7920,7920,0
|
|
20241014,182800,93719720,7920,7920,7920,7920,0
|
|
20241014,182700,93719720,7920,7920,7920,7920,0
|
|
20241014,182600,93719720,7920,7920,7920,7920,0
|
|
20241014,182500,93719720,7920,7920,7920,7920,0
|
|
20241014,182400,93719720,7920,7920,7920,7920,0
|
|
20241014,182300,93719720,7920,7920,7920,7920,0
|
|
20241014,182200,93719720,7920,7920,7920,7920,0
|
|
20241014,182100,93719720,7920,7920,7920,7920,0
|
|
20241014,182000,93719720,7920,7920,7920,7920,0
|
|
20241014,181900,93719720,7920,7920,7920,7920,0
|
|
20241014,181800,93719720,7920,7920,7920,7920,0
|
|
20241014,181700,93719720,7920,7920,7920,7920,0
|
|
20241014,181600,93719720,7920,7920,7920,7920,0
|
|
20241014,181500,93719720,7920,7920,7920,7920,0
|
|
20241014,181400,93719720,7920,7920,7920,7920,0
|
|
20241014,181300,93719720,7920,7920,7920,7920,0
|
|
20241014,181200,93719720,7920,7920,7920,7920,0
|
|
20241014,181100,93719720,7920,7920,7920,7920,0
|
|
20241014,181000,93719720,7920,7920,7920,7920,0
|
|
20241014,180900,93719720,7920,7920,7920,7920,0
|
|
20241014,180800,93719720,7920,7920,7920,7920,0
|
|
20241014,180700,93719720,7920,7920,7920,7920,0
|
|
20241014,180600,93719720,7920,7920,7920,7920,0
|
|
20241014,180500,93719720,7920,7920,7920,7920,0
|
|
20241014,180400,93719720,7920,7920,7920,7920,0
|
|
20241014,180300,93719720,7920,7920,7920,7920,249
|
|
20241014,180200,93719720,7920,7920,7920,7920,0
|
|
20241014,180100,93719720,7920,7920,7920,7920,0
|
|
20241014,180000,93719720,7920,7920,7920,7920,0
|
|
20241014,175900,93719720,7920,7920,7920,7920,0
|
|
20241014,175800,93719720,7920,7920,7920,7920,0
|
|
20241014,175700,93719720,7920,7920,7920,7920,0
|
|
20241014,175600,93719720,7920,7920,7920,7920,0
|
|
20241014,175500,93719720,7920,7920,7920,7920,0
|
|
20241014,175400,93719720,7920,7920,7920,7920,0
|
|
20241014,175300,93719720,7920,7920,7920,7920,0
|
|
20241014,175200,93719720,7920,7920,7920,7920,0
|
|
20241014,175100,93719720,7920,7920,7920,7920,0
|
|
20241014,175000,93719720,7920,7920,7920,7920,0
|
|
20241014,174900,93719720,7920,7920,7920,7920,0
|
|
20241014,174800,93719720,7920,7920,7920,7920,0
|
|
20241014,174700,93719720,7920,7920,7920,7920,0
|
|
20241014,174600,93719720,7920,7920,7920,7920,0
|
|
20241014,174500,93719720,7920,7920,7920,7920,0
|
|
20241014,174400,93719720,7920,7920,7920,7920,0
|
|
20241014,174300,93719720,7920,7920,7920,7920,0
|
|
20241014,174200,93719720,7920,7920,7920,7920,0
|
|
20241014,174100,93719720,7920,7920,7920,7920,0
|
|
20241014,174000,93719720,7920,7920,7920,7920,0
|
|
20241014,173900,93719720,7920,7920,7920,7920,0
|
|
20241014,173800,93719720,7920,7920,7920,7920,0
|
|
20241014,173700,93719720,7920,7920,7920,7920,0
|
|
20241014,173600,93719720,7920,7920,7920,7920,0
|
|
20241014,173500,93719720,7920,7920,7920,7920,0
|
|
20241014,173400,93719720,7920,7920,7920,7920,0
|
|
20241014,173300,93719720,7920,7920,7920,7920,249
|
|
20241014,173200,93719720,7920,7920,7920,7920,0
|
|
20241014,173100,93719720,7920,7920,7920,7920,0
|
|
20241014,173000,93719720,7920,7920,7920,7920,0
|
|
20241014,172900,93719720,7920,7920,7920,7920,0
|
|
20241014,172800,93719720,7920,7920,7920,7920,0
|
|
20241014,172700,93719720,7920,7920,7920,7920,0
|
|
20241014,172600,93719720,7920,7920,7920,7920,0
|
|
20241014,172500,93719720,7920,7920,7920,7920,0
|
|
20241014,172400,93719720,7920,7920,7920,7920,0
|
|
20241014,172300,93719720,7920,7920,7920,7920,0
|
|
20241014,172200,93719720,7920,7920,7920,7920,0
|
|
20241014,172100,93719720,7920,7920,7920,7920,0
|
|
20241014,172000,93719720,7920,7920,7920,7920,0
|
|
20241014,171900,93719720,7920,7920,7920,7920,0
|
|
20241014,171800,93719720,7920,7920,7920,7920,0
|
|
20241014,171700,93719720,7920,7920,7920,7920,0
|
|
20241014,171600,93719720,7920,7920,7920,7920,0
|
|
20241014,171500,93719720,7920,7920,7920,7920,0
|
|
20241014,171400,93719720,7920,7920,7920,7920,0
|
|
20241014,171300,93719720,7920,7920,7920,7920,0
|
|
20241014,171200,93719720,7920,7920,7920,7920,0
|
|
20241014,171100,93719720,7920,7920,7920,7920,0
|
|
20241014,171000,93719720,7920,7920,7920,7920,0
|
|
20241014,170900,93719720,7920,7920,7920,7920,0
|
|
20241014,170800,93719720,7920,7920,7920,7920,0
|
|
20241014,170700,93719720,7920,7920,7920,7920,0
|
|
20241014,170600,93719720,7920,7920,7920,7920,0
|
|
20241014,170500,93719720,7920,7920,7920,7920,0
|
|
20241014,170400,93719720,7920,7920,7920,7920,0
|
|
20241014,170300,93719720,7920,7920,7920,7920,249
|
|
20241014,170200,93719720,7920,7920,7920,7920,0
|
|
20241014,170100,93719720,7920,7920,7920,7920,0
|
|
20241014,170000,93719720,7920,7920,7920,7920,0
|
|
20241014,165900,93719720,7920,7920,7920,7920,0
|
|
20241014,165800,93719720,7920,7920,7920,7920,0
|
|
20241014,165700,93719720,7920,7920,7920,7920,0
|
|
20241014,165600,93719720,7920,7920,7920,7920,0
|
|
20241014,165500,93719720,7920,7920,7920,7920,0
|
|
20241014,165400,93719720,7920,7920,7920,7920,0
|
|
20241014,165300,93719720,7920,7920,7920,7920,0
|
|
20241014,165200,93719720,7920,7920,7920,7920,0
|
|
20241014,165100,93719720,7920,7920,7920,7920,0
|
|
20241014,165000,93719720,7920,7920,7920,7920,0
|
|
20241014,164900,93719720,7920,7920,7920,7920,0
|
|
20241014,164800,93719720,7920,7920,7920,7920,0
|
|
20241014,164700,93719720,7920,7920,7920,7920,0
|
|
20241014,164600,93719720,7920,7920,7920,7920,0
|
|
20241014,164500,93719720,7920,7920,7920,7920,0
|
|
20241014,164400,93719720,7920,7920,7920,7920,0
|
|
20241014,164300,93719720,7920,7920,7920,7920,0
|
|
20241014,164200,93719720,7920,7920,7920,7920,0
|
|
20241014,164100,93719720,7920,7920,7920,7920,0
|
|
20241014,164000,93719720,7920,7920,7920,7920,0
|
|
20241014,163900,93719720,7920,7920,7920,7920,0
|
|
20241014,163800,93719720,7920,7920,7920,7920,0
|
|
20241014,163700,93719720,7920,7920,7920,7920,0
|
|
20241014,163600,93719720,7920,7920,7920,7920,0
|
|
20241014,163500,93719720,7920,7920,7920,7920,0
|
|
20241014,163400,93719720,7920,7920,7920,7920,0
|
|
20241014,163300,93719720,7920,7920,7920,7920,249
|
|
20241014,163200,93719720,7920,7920,7920,7920,0
|
|
20241014,163100,93719720,7920,7920,7920,7920,0
|
|
20241014,163000,93719720,7920,7920,7920,7920,0
|
|
20241014,162900,93719720,7920,7920,7920,7920,0
|
|
20241014,162800,93719720,7920,7920,7920,7920,0
|
|
20241014,162700,93719720,7920,7920,7920,7920,0
|
|
20241014,162600,93719720,7920,7920,7920,7920,0
|
|
20241014,162500,93719720,7920,7920,7920,7920,0
|
|
20241014,162400,93719720,7920,7920,7920,7920,0
|
|
20241014,162300,93719720,7920,7920,7920,7920,0
|
|
20241014,162200,93719720,7920,7920,7920,7920,0
|
|
20241014,162100,93719720,7920,7920,7920,7920,0
|
|
20241014,162000,93719720,7920,7920,7920,7920,0
|
|
20241014,161900,93719720,7920,7920,7920,7920,0
|
|
20241014,161800,93719720,7920,7920,7920,7920,0
|
|
20241014,161700,93719720,7920,7920,7920,7920,0
|
|
20241014,161600,93719720,7920,7920,7920,7920,0
|
|
20241014,161500,93719720,7920,7920,7920,7920,0
|
|
20241014,161400,93719720,7920,7920,7920,7920,0
|
|
20241014,161300,93719720,7920,7920,7920,7920,0
|
|
20241014,161200,93719720,7920,7920,7920,7920,0
|
|
20241014,161100,93719720,7920,7920,7920,7920,0
|
|
20241014,161000,93719720,7920,7920,7920,7920,0
|
|
20241014,160900,93719720,7920,7920,7920,7920,0
|
|
20241014,160800,93719720,7920,7920,7920,7920,0
|
|
20241014,160700,93719720,7920,7920,7920,7920,0
|
|
20241014,160600,93719720,7920,7920,7920,7920,0
|
|
20241014,160500,93719720,7920,7920,7920,7920,0
|
|
20241014,160400,93719720,7920,7920,7920,7920,0
|
|
20241014,160300,93719720,7920,7920,7920,7920,249
|
|
20241014,160200,93719720,7920,7920,7920,7920,0
|
|
20241014,160100,93719720,7920,7920,7920,7920,0
|
|
20241014,160000,93719720,7920,7920,7920,7920,0
|
|
20241014,155900,93719720,7920,7920,7920,7920,0
|
|
20241014,155800,93719720,7920,7920,7920,7920,0
|
|
20241014,155700,93719720,7920,7920,7920,7920,0
|
|
20241014,155600,93719720,7920,7920,7920,7920,0
|
|
20241014,155500,93719720,7920,7920,7920,7920,0
|
|
20241014,155400,93719720,7920,7920,7920,7920,0
|
|
20241014,155300,93719720,7920,7920,7920,7920,0
|
|
20241014,155200,93719720,7920,7920,7920,7920,0
|
|
20241014,155100,93719720,7920,7920,7920,7920,0
|
|
20241014,155000,93719720,7920,7920,7920,7920,0
|
|
20241014,154900,93719720,7920,7920,7920,7920,0
|
|
20241014,154800,93719720,7920,7920,7920,7920,0
|
|
20241014,154700,93719720,7920,7920,7920,7920,0
|
|
20241014,154600,93719720,7920,7920,7920,7920,0
|
|
20241014,154500,93719720,7920,7920,7920,7920,0
|
|
20241014,154400,93719720,7920,7920,7920,7920,0
|
|
20241014,154300,93719720,7920,7920,7920,7920,0
|
|
20241014,154200,93719720,7920,7920,7920,7920,0
|
|
20241014,154100,93719720,7920,7920,7920,7920,0
|
|
20241014,154000,93719720,7920,7920,7920,7920,0
|
|
20241014,153900,93719720,7920,7920,7920,7920,0
|
|
20241014,153800,93719720,7920,7920,7920,7920,0
|
|
20241014,153700,93719720,7920,7920,7920,7920,0
|
|
20241014,153600,93719720,7920,7920,7920,7920,0
|
|
20241014,153500,93719720,7920,7920,7920,7920,0
|
|
20241014,153400,93719720,7920,7920,7920,7920,0
|
|
20241014,153300,93719720,7920,7920,7920,7920,249
|
|
20241014,153200,93719720,7920,7920,7920,7920,0
|
|
20241014,153100,93719720,7920,7920,7920,7920,0
|
|
20241014,153000,93719720,7920,7920,7920,7920,249
|
|
20241014,152900,91747640,7920,7920,7920,7920,0
|
|
20241014,152800,91747640,7920,7920,7920,7920,0
|
|
20241014,152700,91747640,7920,7920,7920,7920,0
|
|
20241014,152600,91747640,7920,7920,7920,7920,0
|
|
20241014,152500,91747640,7920,7920,7920,7920,0
|
|
20241014,152400,91747640,7920,7920,7920,7920,0
|
|
20241014,152300,91747640,7920,7920,7920,7920,0
|
|
20241014,152200,91747640,7920,7920,7920,7920,0
|
|
20241014,152100,91747640,7920,7920,7920,7920,0
|
|
20241014,152000,91747640,7920,7920,7920,7920,0
|
|
20241014,151900,91747640,7920,7920,7920,7920,2
|
|
20241014,151800,91731800,7920,7920,7920,7920,1
|
|
20241014,151700,91723880,7900,7900,7900,7900,0
|
|
20241014,151600,91723880,7900,7900,7900,7900,0
|
|
20241014,151500,91723880,7900,7900,7900,7900,0
|
|
20241014,151400,91723880,7900,7900,7900,7900,0
|
|
20241014,151300,91723880,7900,7900,7900,7900,0
|
|
20241014,151200,91723880,7900,7900,7900,7900,0
|
|
20241014,151100,91723880,7900,7900,7900,7900,21
|
|
20241014,151000,91557980,7900,7900,7900,7900,0
|
|
20241014,150900,91557980,7900,7900,7900,7900,0
|
|
20241014,150800,91557980,7900,7900,7900,7900,0
|
|
20241014,150700,91557980,7900,7900,7900,7900,0
|
|
20241014,150600,91557980,7900,7900,7900,7900,1
|
|
20241014,150500,91550080,7890,7890,7890,7890,130
|
|
20241014,150400,90524380,7900,7900,7900,7900,0
|
|
20241014,150300,90524380,7900,7900,7900,7900,1
|
|
20241014,150200,90516480,7900,7900,7900,7900,2
|
|
20241014,150100,90500680,7900,7900,7900,7900,2
|
|
20241014,150000,90484880,7890,7890,7890,7890,0
|
|
20241014,145900,90484880,7890,7890,7890,7890,131
|
|
20241014,145800,89451290,7890,7890,7890,7890,1
|
|
20241014,145700,89443400,7890,7890,7890,7890,9
|
|
20241014,145600,89372390,7890,7880,7890,7880,673
|
|
20241014,145500,84062490,7880,7890,7890,7880,17
|
|
20241014,145400,83928480,7890,7890,7890,7890,411
|
|
20241014,145300,80685690,7890,7890,7890,7890,7
|
|
20241014,145200,80630460,7890,7900,7900,7890,735
|
|
20241014,145100,74831300,7900,7900,7900,7900,0
|
|
20241014,145000,74831300,7900,7900,7900,7900,7
|
|
20241014,144900,74776000,7900,7900,7900,7900,6
|
|
20241014,144800,74728600,7900,7900,7900,7900,7
|
|
20241014,144700,74673300,7900,7900,7900,7900,7
|
|
20241014,144600,74618000,7900,7900,7900,7900,6
|
|
20241014,144500,74570600,7900,7900,7900,7900,0
|
|
20241014,144400,74570600,7900,7900,7900,7900,8
|
|
20241014,144300,74507400,7900,7900,7900,7900,7
|
|
20241014,144200,74452100,7900,7920,7920,7900,8
|
|
20241014,144100,74388880,7920,7900,7920,7900,8
|
|
20241014,144000,74325660,7900,7900,7900,7900,7
|
|
20241014,143900,74270360,7900,7900,7900,7900,0
|
|
20241014,143800,74270360,7900,7900,7900,7900,7
|
|
20241014,143700,74215060,7900,7900,7900,7900,7
|
|
20241014,143600,74159760,7900,7900,7900,7900,7
|
|
20241014,143500,74104460,7900,7900,7900,7900,7
|
|
20241014,143400,74049160,7900,7900,7900,7900,7
|
|
20241014,143300,73993860,7900,7900,7900,7900,0
|
|
20241014,143200,73993860,7900,7900,7900,7900,6
|
|
20241014,143100,73946460,7900,7900,7900,7900,7
|
|
20241014,143000,73891160,7900,7900,7900,7900,8
|
|
20241014,142900,73827960,7900,7900,7900,7900,6
|
|
20241014,142800,73780560,7900,7900,7900,7900,7
|
|
20241014,142700,73725260,7900,7900,7900,7900,29
|
|
20241014,142600,73496160,7900,7900,7900,7900,7
|
|
20241014,142500,73440860,7900,7900,7900,7900,7
|
|
20241014,142400,73385560,7900,7900,7900,7900,7
|
|
20241014,142300,73330260,7900,7900,7900,7900,8
|
|
20241014,142200,73267060,7900,7900,7900,7900,7
|
|
20241014,142100,73211760,7900,7900,7900,7900,7
|
|
20241014,142000,73156460,7900,7900,7900,7900,0
|
|
20241014,141900,73156460,7900,7900,7900,7900,6
|
|
20241014,141800,73109060,7900,7900,7900,7900,7
|
|
20241014,141700,73053760,7900,7900,7900,7900,8
|
|
20241014,141600,72990560,7900,7900,7900,7900,6
|
|
20241014,141500,72943160,7900,7900,7900,7900,7
|
|
20241014,141400,72887860,7900,7900,7900,7900,0
|
|
20241014,141300,72887860,7900,7900,7900,7900,7
|
|
20241014,141200,72832560,7900,7900,7900,7900,7
|
|
20241014,141100,72777260,7900,7900,7900,7900,6
|
|
20241014,141000,72729860,7900,7900,7900,7900,8
|
|
20241014,140900,72666660,7900,7900,7900,7900,7
|
|
20241014,140800,72611360,7900,7900,7900,7900,0
|
|
20241014,140700,72611360,7900,7910,7910,7900,7
|
|
20241014,140600,72556050,7900,7900,7900,7900,7
|
|
20241014,140500,72500750,7900,7900,7900,7900,5
|
|
20241014,140400,72461250,7940,7900,7940,7900,20
|
|
20241014,140300,72302870,7900,7900,7900,7900,7
|
|
20241014,140200,72247570,7900,7900,7900,7900,400
|
|
20241014,140100,69087570,7900,7910,7910,7900,8
|
|
20241014,140000,69024340,7910,7910,7910,7910,7
|
|
20241014,135900,68968970,7900,7910,7910,7900,6
|
|
20241014,135800,68921530,7910,7910,7910,7910,7
|
|
20241014,135700,68866160,7910,7910,7910,7910,7
|
|
20241014,135600,68810790,7910,7910,7910,7910,8
|
|
20241014,135500,68747510,7910,7910,7910,7910,0
|
|
20241014,135400,68747510,7910,7910,7910,7910,6
|
|
20241014,135300,68700050,7910,7910,7910,7910,7
|
|
20241014,135200,68644680,7910,7910,7910,7910,7
|
|
20241014,135100,68589310,7910,7910,7910,7910,7
|
|
20241014,135000,68533940,7910,7910,7910,7910,7
|
|
20241014,134900,68478570,7910,7910,7910,7910,0
|
|
20241014,134800,68478570,7910,7910,7910,7910,5
|
|
20241014,134700,68439020,7900,7900,7900,7900,7
|
|
20241014,134600,68383720,7900,7900,7900,7900,6
|
|
20241014,134500,68336320,7910,7900,7910,7900,8
|
|
20241014,134400,68273110,7900,7900,7900,7900,8
|
|
20241014,134300,68209910,7900,7900,7900,7900,0
|
|
20241014,134200,68209910,7900,7900,7900,7900,7
|
|
20241014,134100,68154610,7900,7900,7900,7900,181
|
|
20241014,134000,66724710,7900,7890,7900,7890,8
|
|
20241014,133900,66661580,7890,7890,7890,7890,62
|
|
20241014,133800,66172400,7890,7890,7890,7890,36
|
|
20241014,133700,65888360,7890,7890,7890,7890,0
|
|
20241014,133600,65888360,7890,7890,7890,7890,7
|
|
20241014,133500,65833130,7890,7890,7890,7890,8
|
|
20241014,133400,65770010,7890,7890,7890,7890,7
|
|
20241014,133300,65714780,7890,7890,7890,7890,37
|
|
20241014,133200,65422850,7890,7890,7890,7890,7
|
|
20241014,133100,65367620,7900,7900,7900,7900,25
|
|
20241014,133000,65170120,7900,7900,7900,7900,7
|
|
20241014,132900,65114820,7900,7900,7900,7900,8
|
|
20241014,132800,65051620,7900,7900,7900,7900,8
|
|
20241014,132700,64988420,7900,7900,7900,7900,7
|
|
20241014,132600,64933120,7900,7900,7900,7900,7
|
|
20241014,132500,64877820,7900,7900,7900,7900,6
|
|
20241014,132400,64830420,7900,7900,7900,7900,0
|
|
20241014,132300,64830420,7900,7900,7900,7900,7
|
|
20241014,132200,64775120,7900,7900,7900,7900,7
|
|
20241014,132100,64719820,7900,7900,7900,7900,8
|
|
20241014,132000,64656620,7900,7900,7900,7900,6
|
|
20241014,131900,64609220,7900,7900,7900,7900,7
|
|
20241014,131800,64553920,7940,7940,7940,7940,0
|
|
20241014,131700,64553920,7940,7940,7940,7940,2
|
|
20241014,131600,64538040,7940,7920,7940,7900,13
|
|
20241014,131500,64435200,7920,7920,7920,7920,2
|
|
20241014,131400,64419360,7940,7900,7940,7900,20
|
|
20241014,131300,64261000,7900,7900,7900,7900,7
|
|
20241014,131200,64205700,7940,7940,7940,7940,0
|
|
20241014,131100,64205700,7940,7920,7940,7920,10
|
|
20241014,131000,64126440,7950,7930,7950,7930,10
|
|
20241014,130900,64047020,7930,7900,7930,7900,17
|
|
20241014,130800,63912580,7900,7900,7900,7900,6
|
|
20241014,130700,63865180,7900,7900,7900,7900,8
|
|
20241014,130600,63801980,7900,7900,7900,7900,0
|
|
20241014,130500,63801980,7900,7900,7900,7900,0
|
|
20241014,130400,63801980,7900,7900,7910,7900,9
|
|
20241014,130300,63730870,7900,7900,7900,7900,6
|
|
20241014,130200,63683470,7900,7900,7900,7900,1060
|
|
20241014,130100,55309470,7900,7900,7900,7900,7
|
|
20241014,130000,55254170,7950,7950,7950,7950,0
|
|
20241014,125900,55254170,7950,7950,7950,7950,0
|
|
20241014,125800,55254170,7950,7950,7950,7950,0
|
|
20241014,125700,55254170,7950,7950,7950,7950,0
|
|
20241014,125600,55254170,7950,7950,7950,7950,0
|
|
20241014,125500,55254170,7950,7950,7950,7950,0
|
|
20241014,125400,55254170,7950,7950,7950,7950,0
|
|
20241014,125300,55254170,7950,7950,7950,7950,0
|
|
20241014,125200,55254170,7950,7950,7950,7950,10
|
|
20241014,125100,55174670,7950,7950,7950,7950,0
|
|
20241014,125000,55174670,7950,7950,7950,7950,4
|
|
20241014,124900,55142870,7940,7940,7940,7940,13
|
|
20241014,124800,55039650,7920,7920,7920,7920,21
|
|
20241014,124700,54873330,7900,7900,7900,7900,0
|
|
20241014,124600,54873330,7900,7900,7900,7900,0
|
|
20241014,124500,54873330,7900,7900,7900,7900,0
|
|
20241014,124400,54873330,7900,7900,7900,7900,0
|
|
20241014,124300,54873330,7900,7900,7900,7900,0
|
|
20241014,124200,54873330,7900,7900,7900,7900,100
|
|
20241014,124100,54083330,7920,7920,7920,7920,0
|
|
20241014,124000,54083330,7920,7920,7920,7920,0
|
|
20241014,123900,54083330,7920,7920,7920,7920,0
|
|
20241014,123800,54083330,7920,7920,7920,7920,0
|
|
20241014,123700,54083330,7920,7920,7920,7920,0
|
|
20241014,123600,54083330,7920,7920,7920,7920,0
|
|
20241014,123500,54083330,7920,7920,7920,7920,0
|
|
20241014,123400,54083330,7920,7920,7920,7920,1
|
|
20241014,123300,54075410,7890,7890,7890,7890,0
|
|
20241014,123200,54075410,7890,7920,7920,7890,111
|
|
20241014,123100,53199260,7920,7920,7920,7920,0
|
|
20241014,123000,53199260,7920,7920,7920,7920,0
|
|
20241014,122900,53199260,7920,7920,7920,7920,0
|
|
20241014,122800,53199260,7920,7920,7920,7920,1
|
|
20241014,122700,53191340,7920,7920,7920,7920,0
|
|
20241014,122600,53191340,7920,7920,7920,7920,0
|
|
20241014,122500,53191340,7920,7920,7920,7920,20
|
|
20241014,122400,53032940,7890,7890,7890,7890,0
|
|
20241014,122300,53032940,7890,7890,7890,7890,0
|
|
20241014,122200,53032940,7890,7890,7890,7890,0
|
|
20241014,122100,53032940,7890,7890,7890,7890,0
|
|
20241014,122000,53032940,7890,7890,7890,7890,0
|
|
20241014,121900,53032940,7890,7890,7890,7890,0
|
|
20241014,121800,53032940,7890,7890,7890,7890,0
|
|
20241014,121700,53032940,7890,7890,7890,7890,0
|
|
20241014,121600,53032940,7890,7890,7890,7890,0
|
|
20241014,121500,53032940,7890,7890,7890,7890,0
|
|
20241014,121400,53032940,7890,7890,7890,7890,0
|
|
20241014,121300,53032940,7890,7890,7890,7890,0
|
|
20241014,121200,53032940,7890,7890,7890,7890,0
|
|
20241014,121100,53032940,7890,7890,7890,7890,0
|
|
20241014,121000,53032940,7890,7890,7890,7890,0
|
|
20241014,120900,53032940,7890,7900,7900,7890,397
|
|
20241014,120800,49899790,7900,7900,7900,7900,0
|
|
20241014,120700,49899790,7900,7900,7900,7900,0
|
|
20241014,120600,49899790,7900,7900,7900,7900,0
|
|
20241014,120500,49899790,7900,7900,7900,7900,0
|
|
20241014,120400,49899790,7900,7900,7900,7900,0
|
|
20241014,120300,49899790,7900,7900,7900,7900,0
|
|
20241014,120200,49899790,7900,7900,7900,7900,0
|
|
20241014,120100,49899790,7900,7900,7900,7900,0
|
|
20241014,120000,49899790,7900,7900,7900,7900,8
|
|
20241014,115900,49836590,7900,7900,7900,7900,13
|
|
20241014,115800,49733890,7900,7900,7900,7900,9
|
|
20241014,115700,49662790,7900,7900,7900,7900,11
|
|
20241014,115600,49575890,7900,7900,7900,7900,9
|
|
20241014,115500,49504790,7900,7900,7900,7900,18
|
|
20241014,115400,49362590,7900,7900,7900,7900,9
|
|
20241014,115300,49291490,7900,7900,7900,7900,6
|
|
20241014,115200,49244090,7900,7900,7900,7900,12
|
|
20241014,115100,49149290,7900,7900,7900,7900,15
|
|
20241014,115000,49030790,7900,7900,7900,7900,12
|
|
20241014,114900,48935990,7900,7900,7900,7900,9
|
|
20241014,114800,48864890,7900,7900,7900,7900,11
|
|
20241014,114700,48777990,7900,7900,7900,7900,13
|
|
20241014,114600,48675290,7900,7900,7900,7900,9
|
|
20241014,114500,48604190,7900,7900,7900,7900,11
|
|
20241014,114400,48517290,7900,7900,7900,7900,8
|
|
20241014,114300,48454090,7900,7900,7910,7900,19
|
|
20241014,114200,48303970,7900,7900,7900,7900,10
|
|
20241014,114100,48224970,7900,7900,7900,7900,7
|
|
20241014,114000,48169670,7900,7900,7900,7900,10
|
|
20241014,113900,48090670,7900,7900,7900,7900,17
|
|
20241014,113800,47956370,7900,7910,7910,7900,8
|
|
20241014,113700,47893110,7910,7900,7910,7900,17
|
|
20241014,113600,47758740,7900,7900,7900,7900,10
|
|
20241014,113500,47679740,7900,7900,7900,7900,15
|
|
20241014,113400,47561240,7910,7900,7910,7900,7
|
|
20241014,113300,47505930,7900,7900,7900,7900,11
|
|
20241014,113200,47419030,7900,7900,7900,7900,16
|
|
20241014,113100,47292630,7910,7900,7910,7900,11
|
|
20241014,113000,47205720,7900,7910,7910,7900,10
|
|
20241014,112900,47126710,7900,7900,7900,7900,9
|
|
20241014,112800,47055610,7900,7900,7900,7900,14
|
|
20241014,112700,46945010,7900,7900,7900,7900,10
|
|
20241014,112600,46866010,7900,7900,7900,7900,10
|
|
20241014,112500,46787010,7900,7900,7900,7900,11
|
|
20241014,112400,46700110,7900,7900,7900,7900,16
|
|
20241014,112300,46573710,7900,7900,7900,7900,10
|
|
20241014,112200,46494710,7900,7900,7900,7900,10
|
|
20241014,112100,46415710,7900,7900,7900,7900,8
|
|
20241014,112000,46352510,7900,7900,7900,7900,17
|
|
20241014,111900,46218210,7910,7900,7910,7900,11
|
|
20241014,111800,46131290,7900,7900,7900,7900,10
|
|
20241014,111700,46052290,7900,7900,7900,7900,10
|
|
20241014,111600,45973290,7900,7900,7900,7900,15
|
|
20241014,111500,45854790,7900,7900,7900,7900,9
|
|
20241014,111400,45783690,7900,7900,7900,7900,10
|
|
20241014,111300,45704690,7900,7910,7910,7900,10
|
|
20241014,111200,45625670,7900,7900,7900,7900,16
|
|
20241014,111100,45499270,7900,7900,7900,7900,11
|
|
20241014,111000,45412370,7900,7900,7900,7900,10
|
|
20241014,110900,45333370,7900,7900,7900,7900,7
|
|
20241014,110800,45278070,7900,7900,7900,7900,17
|
|
20241014,110700,45143770,7900,7900,7900,7900,9
|
|
20241014,110600,45072670,7900,7900,7900,7900,12
|
|
20241014,110500,44977870,7900,7900,7900,7900,15
|
|
20241014,110400,44859370,7900,7900,7900,7900,11
|
|
20241014,110300,44772470,7900,7900,7900,7900,8
|
|
20241014,110200,44709270,7900,7900,7910,7900,11
|
|
20241014,110100,44622330,7900,7900,7900,7900,16
|
|
20241014,110000,44495930,7900,7900,7900,7900,10
|
|
20241014,105900,44416930,7900,7900,7900,7900,10
|
|
20241014,105800,44337930,7900,7900,7900,7900,10
|
|
20241014,105700,44258930,7900,7890,7900,7890,18
|
|
20241014,105600,44116810,7890,7900,7900,7890,9
|
|
20241014,105500,44045790,7890,7900,7900,7890,7
|
|
20241014,105400,43990530,7900,7900,7900,7900,12
|
|
20241014,105300,43895730,7890,7900,7900,7890,14
|
|
20241014,105200,43785230,7900,7890,7900,7890,12
|
|
20241014,105100,43690540,7890,7900,7900,7890,10
|
|
20241014,105000,43611600,7910,7890,7910,7890,17
|
|
20241014,104900,43477290,7890,7890,7890,7890,16
|
|
20241014,104800,43351050,7890,7890,7890,7890,10
|
|
20241014,104700,43272150,7890,7890,7890,7890,10
|
|
20241014,104600,43193250,7890,7890,7890,7890,11
|
|
20241014,104500,43106460,7890,7890,7890,7890,22
|
|
20241014,104400,42932880,7890,7890,7890,7890,10
|
|
20241014,104300,42853980,7890,7890,7890,7890,8
|
|
20241014,104200,42790860,7890,7890,7890,7890,9
|
|
20241014,104100,42719850,7890,7890,7890,7890,18
|
|
20241014,104000,42577830,7890,7890,7890,7890,7
|
|
20241014,103900,42522600,7900,7890,7900,7890,31
|
|
20241014,103800,42277810,7890,7890,7890,7890,14
|
|
20241014,103700,42167350,7890,7890,7890,7890,8
|
|
20241014,103600,42104230,7890,7900,7900,7890,10
|
|
20241014,103500,42025320,7890,7890,7890,7890,11
|
|
20241014,103400,41938530,7900,7890,7900,7890,17
|
|
20241014,103300,41804390,7890,7890,7890,7890,11
|
|
20241014,103200,41717600,7890,7890,7890,7890,7
|
|
20241014,103100,41662370,7890,7890,7890,7890,11
|
|
20241014,103000,41575580,7890,7890,7890,7890,279
|
|
20241014,102900,39374270,7880,7900,7900,7880,398
|
|
20241014,102800,36234050,7900,7900,7900,7900,578
|
|
20241014,102700,31667850,7900,7900,7900,7900,8
|
|
20241014,102600,31604650,7900,7930,7930,7900,27
|
|
20241014,102500,31390720,7930,7930,7930,7930,10
|
|
20241014,102400,31311420,7930,7930,7930,7930,9
|
|
20241014,102300,31240050,7930,7930,7930,7930,10
|
|
20241014,102200,31160750,7930,7930,7930,7930,16
|
|
20241014,102100,31033870,7930,7900,7930,7900,81
|
|
20241014,102000,30391900,7900,7900,7900,7900,9
|
|
20241014,101900,30320800,7900,7900,7900,7900,10
|
|
20241014,101800,30241800,7900,7910,7910,7900,14
|
|
20241014,101700,30131160,7910,7910,7910,7910,10
|
|
20241014,101600,30052060,7930,7920,7930,7900,12
|
|
20241014,101500,29957150,7900,7900,7920,7900,11
|
|
20241014,101400,29870210,7900,7940,7940,7890,2215
|
|
20241014,101300,12355540,7940,7940,7940,7940,8
|
|
20241014,101200,12292020,7940,7940,7940,7940,10
|
|
20241014,101100,12212620,7940,7940,7940,7940,10
|
|
20241014,101000,12133220,7940,7940,7940,7940,15
|
|
20241014,100900,12014120,7940,7940,7940,7940,10
|
|
20241014,100800,11934720,7940,7940,7940,7940,11
|
|
20241014,100700,11847380,7940,7940,7940,7940,14
|
|
20241014,100600,11736220,7940,7940,7940,7940,11
|
|
20241014,100500,11648880,7940,7940,7940,7940,39
|
|
20241014,100400,11339220,7940,7940,7940,7940,10
|
|
20241014,100300,11259820,7940,7940,7940,7940,20
|
|
20241014,100200,11101020,7940,7940,7940,7940,7
|
|
20241014,100100,11045440,7940,7940,7940,7940,6
|
|
20241014,100000,10997800,7940,7940,7940,7940,7
|
|
20241014,095900,10942220,7970,7970,7970,7970,0
|
|
20241014,095800,10942220,7970,7970,7970,7970,1
|
|
20241014,095700,10934250,7940,7940,7940,7940,0
|
|
20241014,095600,10934250,7940,7940,7940,7940,0
|
|
20241014,095500,10934250,7940,7940,7940,7940,0
|
|
20241014,095400,10934250,7940,7940,7940,7940,0
|
|
20241014,095300,10934250,7940,7940,7940,7940,0
|
|
20241014,095200,10934250,7940,7940,7940,7940,0
|
|
20241014,095100,10934250,7940,7940,7940,7940,0
|
|
20241014,095000,10934250,7940,7940,7940,7940,0
|
|
20241014,094900,10934250,7940,7940,7940,7940,0
|
|
20241014,094800,10934250,7940,7940,7940,7940,0
|
|
20241014,094700,10934250,7940,7940,7940,7940,0
|
|
20241014,094600,10934250,7940,7940,7940,7940,0
|
|
20241014,094500,10934250,7940,7940,7940,7940,0
|
|
20241014,094400,10934250,7940,7940,7940,7940,0
|
|
20241014,094300,10934250,7940,7940,7940,7940,0
|
|
20241014,094200,10934250,7940,7940,7940,7940,0
|
|
20241014,094100,10934250,7940,7940,7940,7940,0
|
|
20241014,094000,10934250,7940,7940,7940,7940,0
|
|
20241014,093900,10934250,7940,7970,7970,7940,300
|
|
20241014,093800,8549230,7980,7980,7980,7980,0
|
|
20241014,093700,8549230,7980,7980,7980,7980,0
|
|
20241014,093600,8549230,7980,7980,7980,7980,0
|
|
20241014,093500,8549230,7980,7980,7980,7980,0
|
|
20241014,093400,8549230,7980,7980,7980,7980,0
|
|
20241014,093300,8549230,7980,7980,7980,7980,1
|
|
20241014,093200,8541250,7970,7970,7970,7970,6
|
|
20241014,093100,8493430,7980,7980,7980,7980,0
|
|
20241014,093000,8493430,7980,7980,7980,7980,0
|
|
20241014,092900,8493430,7980,7980,7980,7980,0
|
|
20241014,092800,8493430,7980,7980,7980,7980,0
|
|
20241014,092700,8493430,7980,7980,7980,7980,0
|
|
20241014,092600,8493430,7980,7980,7980,7980,0
|
|
20241014,092500,8493430,7980,7980,7980,7980,0
|
|
20241014,092400,8493430,7980,7980,7980,7980,1
|
|
20241014,092300,8485450,7950,7950,7950,7950,0
|
|
20241014,092200,8485450,7950,7950,7950,7950,0
|
|
20241014,092100,8485450,7950,7950,7950,7950,0
|
|
20241014,092000,8485450,7950,7920,7950,7920,803
|
|
20241014,091900,2102190,7940,7940,7940,7940,5
|
|
20241014,091800,2062490,7950,7950,7950,7950,0
|
|
20241014,091700,2062490,7950,7950,7950,7950,0
|
|
20241014,091600,2062490,7950,7950,7950,7950,0
|
|
20241014,091500,2062490,7950,7950,7950,7950,0
|
|
20241014,091400,2062490,7950,7950,7950,7950,0
|
|
20241014,091300,2062490,7950,7950,7950,7950,0
|
|
20241014,091200,2062490,7950,7950,7950,7950,0
|
|
20241014,091100,2062490,7950,7950,7950,7950,1
|
|
20241014,091000,2054540,7970,7970,7970,7970,0
|
|
20241014,090900,2054540,7970,7960,7970,7960,2
|
|
20241014,090800,2038610,7900,7900,7900,7900,0
|
|
20241014,090700,2038610,7900,7900,7900,7900,29
|
|
20241014,090600,1809510,7910,7910,7910,7910,30
|
|
20241014,090500,1572210,7900,7950,7950,7900,39
|
|
20241014,090400,1264050,7950,7950,7950,7950,1
|
|
20241014,090300,1256100,7900,7900,7900,7900,0
|
|
20241014,090200,1256100,7900,7900,7900,7900,0
|
|
20241014,090100,1256100,7900,7900,7900,7900,0
|
|
20241014,090000,1256100,7900,7900,7900,7900,159
|