605 lines
28 KiB
CSV
605 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,190200,34898640,7890,7890,7890,7890,80
|
|
20241017,190100,34898640,7890,7890,7890,7890,0
|
|
20241017,190000,34898640,7890,7890,7890,7890,0
|
|
20241017,185900,34898640,7890,7890,7890,7890,0
|
|
20241017,185800,34898640,7890,7890,7890,7890,0
|
|
20241017,185700,34898640,7890,7890,7890,7890,0
|
|
20241017,185600,34898640,7890,7890,7890,7890,0
|
|
20241017,185500,34898640,7890,7890,7890,7890,0
|
|
20241017,185400,34898640,7890,7890,7890,7890,0
|
|
20241017,185300,34898640,7890,7890,7890,7890,0
|
|
20241017,185200,34898640,7890,7890,7890,7890,0
|
|
20241017,185100,34898640,7890,7890,7890,7890,0
|
|
20241017,185000,34898640,7890,7890,7890,7890,0
|
|
20241017,184900,34898640,7890,7890,7890,7890,0
|
|
20241017,184800,34898640,7890,7890,7890,7890,0
|
|
20241017,184700,34898640,7890,7890,7890,7890,0
|
|
20241017,184600,34898640,7890,7890,7890,7890,0
|
|
20241017,184500,34898640,7890,7890,7890,7890,0
|
|
20241017,184400,34898640,7890,7890,7890,7890,0
|
|
20241017,184300,34898640,7890,7890,7890,7890,0
|
|
20241017,184200,34898640,7890,7890,7890,7890,0
|
|
20241017,184100,34898640,7890,7890,7890,7890,0
|
|
20241017,184000,34898640,7890,7890,7890,7890,0
|
|
20241017,183900,34898640,7890,7890,7890,7890,0
|
|
20241017,183800,34898640,7890,7890,7890,7890,0
|
|
20241017,183700,34898640,7890,7890,7890,7890,0
|
|
20241017,183600,34898640,7890,7890,7890,7890,0
|
|
20241017,183500,34898640,7890,7890,7890,7890,0
|
|
20241017,183400,34898640,7890,7890,7890,7890,0
|
|
20241017,183300,34898640,7890,7890,7890,7890,0
|
|
20241017,183200,34898640,7890,7890,7890,7890,80
|
|
20241017,183100,34898640,7890,7890,7890,7890,0
|
|
20241017,183000,34898640,7890,7890,7890,7890,0
|
|
20241017,182900,34898640,7890,7890,7890,7890,0
|
|
20241017,182800,34898640,7890,7890,7890,7890,0
|
|
20241017,182700,34898640,7890,7890,7890,7890,0
|
|
20241017,182600,34898640,7890,7890,7890,7890,0
|
|
20241017,182500,34898640,7890,7890,7890,7890,0
|
|
20241017,182400,34898640,7890,7890,7890,7890,0
|
|
20241017,182300,34898640,7890,7890,7890,7890,0
|
|
20241017,182200,34898640,7890,7890,7890,7890,0
|
|
20241017,182100,34898640,7890,7890,7890,7890,0
|
|
20241017,182000,34898640,7890,7890,7890,7890,0
|
|
20241017,181900,34898640,7890,7890,7890,7890,0
|
|
20241017,181800,34898640,7890,7890,7890,7890,0
|
|
20241017,181700,34898640,7890,7890,7890,7890,0
|
|
20241017,181600,34898640,7890,7890,7890,7890,0
|
|
20241017,181500,34898640,7890,7890,7890,7890,0
|
|
20241017,181400,34898640,7890,7890,7890,7890,0
|
|
20241017,181300,34898640,7890,7890,7890,7890,0
|
|
20241017,181200,34898640,7890,7890,7890,7890,0
|
|
20241017,181100,34898640,7890,7890,7890,7890,0
|
|
20241017,181000,34898640,7890,7890,7890,7890,0
|
|
20241017,180900,34898640,7890,7890,7890,7890,0
|
|
20241017,180800,34898640,7890,7890,7890,7890,0
|
|
20241017,180700,34898640,7890,7890,7890,7890,0
|
|
20241017,180600,34898640,7890,7890,7890,7890,0
|
|
20241017,180500,34898640,7890,7890,7890,7890,0
|
|
20241017,180400,34898640,7890,7890,7890,7890,0
|
|
20241017,180300,34898640,7890,7890,7890,7890,0
|
|
20241017,180200,34898640,7890,7890,7890,7890,80
|
|
20241017,180100,34898640,7890,7890,7890,7890,0
|
|
20241017,180000,34898640,7890,7890,7890,7890,0
|
|
20241017,175900,34898640,7890,7890,7890,7890,0
|
|
20241017,175800,34898640,7890,7890,7890,7890,0
|
|
20241017,175700,34898640,7890,7890,7890,7890,0
|
|
20241017,175600,34898640,7890,7890,7890,7890,0
|
|
20241017,175500,34898640,7890,7890,7890,7890,0
|
|
20241017,175400,34898640,7890,7890,7890,7890,0
|
|
20241017,175300,34898640,7890,7890,7890,7890,0
|
|
20241017,175200,34898640,7890,7890,7890,7890,0
|
|
20241017,175100,34898640,7890,7890,7890,7890,0
|
|
20241017,175000,34898640,7890,7890,7890,7890,0
|
|
20241017,174900,34898640,7890,7890,7890,7890,0
|
|
20241017,174800,34898640,7890,7890,7890,7890,0
|
|
20241017,174700,34898640,7890,7890,7890,7890,0
|
|
20241017,174600,34898640,7890,7890,7890,7890,0
|
|
20241017,174500,34898640,7890,7890,7890,7890,0
|
|
20241017,174400,34898640,7890,7890,7890,7890,0
|
|
20241017,174300,34898640,7890,7890,7890,7890,0
|
|
20241017,174200,34898640,7890,7890,7890,7890,0
|
|
20241017,174100,34898640,7890,7890,7890,7890,0
|
|
20241017,174000,34898640,7890,7890,7890,7890,0
|
|
20241017,173900,34898640,7890,7890,7890,7890,0
|
|
20241017,173800,34898640,7890,7890,7890,7890,0
|
|
20241017,173700,34898640,7890,7890,7890,7890,0
|
|
20241017,173600,34898640,7890,7890,7890,7890,0
|
|
20241017,173500,34898640,7890,7890,7890,7890,0
|
|
20241017,173400,34898640,7890,7890,7890,7890,0
|
|
20241017,173300,34898640,7890,7890,7890,7890,0
|
|
20241017,173200,34898640,7890,7890,7890,7890,80
|
|
20241017,173100,34898640,7890,7890,7890,7890,0
|
|
20241017,173000,34898640,7890,7890,7890,7890,0
|
|
20241017,172900,34898640,7890,7890,7890,7890,0
|
|
20241017,172800,34898640,7890,7890,7890,7890,0
|
|
20241017,172700,34898640,7890,7890,7890,7890,0
|
|
20241017,172600,34898640,7890,7890,7890,7890,0
|
|
20241017,172500,34898640,7890,7890,7890,7890,0
|
|
20241017,172400,34898640,7890,7890,7890,7890,0
|
|
20241017,172300,34898640,7890,7890,7890,7890,0
|
|
20241017,172200,34898640,7890,7890,7890,7890,0
|
|
20241017,172100,34898640,7890,7890,7890,7890,0
|
|
20241017,172000,34898640,7890,7890,7890,7890,0
|
|
20241017,171900,34898640,7890,7890,7890,7890,0
|
|
20241017,171800,34898640,7890,7890,7890,7890,0
|
|
20241017,171700,34898640,7890,7890,7890,7890,0
|
|
20241017,171600,34898640,7890,7890,7890,7890,0
|
|
20241017,171500,34898640,7890,7890,7890,7890,0
|
|
20241017,171400,34898640,7890,7890,7890,7890,0
|
|
20241017,171300,34898640,7890,7890,7890,7890,0
|
|
20241017,171200,34898640,7890,7890,7890,7890,0
|
|
20241017,171100,34898640,7890,7890,7890,7890,0
|
|
20241017,171000,34898640,7890,7890,7890,7890,0
|
|
20241017,170900,34898640,7890,7890,7890,7890,0
|
|
20241017,170800,34898640,7890,7890,7890,7890,0
|
|
20241017,170700,34898640,7890,7890,7890,7890,0
|
|
20241017,170600,34898640,7890,7890,7890,7890,0
|
|
20241017,170500,34898640,7890,7890,7890,7890,0
|
|
20241017,170400,34898640,7890,7890,7890,7890,0
|
|
20241017,170300,34898640,7890,7890,7890,7890,0
|
|
20241017,170200,34898640,7890,7890,7890,7890,80
|
|
20241017,170100,34898640,7890,7890,7890,7890,0
|
|
20241017,170000,34898640,7890,7890,7890,7890,0
|
|
20241017,165900,34898640,7890,7890,7890,7890,0
|
|
20241017,165800,34898640,7890,7890,7890,7890,0
|
|
20241017,165700,34898640,7890,7890,7890,7890,0
|
|
20241017,165600,34898640,7890,7890,7890,7890,0
|
|
20241017,165500,34898640,7890,7890,7890,7890,0
|
|
20241017,165400,34898640,7890,7890,7890,7890,0
|
|
20241017,165300,34898640,7890,7890,7890,7890,0
|
|
20241017,165200,34898640,7890,7890,7890,7890,0
|
|
20241017,165100,34898640,7890,7890,7890,7890,0
|
|
20241017,165000,34898640,7890,7890,7890,7890,0
|
|
20241017,164900,34898640,7890,7890,7890,7890,0
|
|
20241017,164800,34898640,7890,7890,7890,7890,0
|
|
20241017,164700,34898640,7890,7890,7890,7890,0
|
|
20241017,164600,34898640,7890,7890,7890,7890,0
|
|
20241017,164500,34898640,7890,7890,7890,7890,0
|
|
20241017,164400,34898640,7890,7890,7890,7890,0
|
|
20241017,164300,34898640,7890,7890,7890,7890,0
|
|
20241017,164200,34898640,7890,7890,7890,7890,0
|
|
20241017,164100,34898640,7890,7890,7890,7890,0
|
|
20241017,164000,34898640,7890,7890,7890,7890,0
|
|
20241017,163900,34898640,7890,7890,7890,7890,0
|
|
20241017,163800,34898640,7890,7890,7890,7890,0
|
|
20241017,163700,34898640,7890,7890,7890,7890,0
|
|
20241017,163600,34898640,7890,7890,7890,7890,0
|
|
20241017,163500,34898640,7890,7890,7890,7890,0
|
|
20241017,163400,34898640,7890,7890,7890,7890,0
|
|
20241017,163300,34898640,7890,7890,7890,7890,0
|
|
20241017,163200,34898640,7890,7890,7890,7890,80
|
|
20241017,163100,34898640,7890,7890,7890,7890,0
|
|
20241017,163000,34898640,7890,7890,7890,7890,0
|
|
20241017,162900,34898640,7890,7890,7890,7890,0
|
|
20241017,162800,34898640,7890,7890,7890,7890,0
|
|
20241017,162700,34898640,7890,7890,7890,7890,0
|
|
20241017,162600,34898640,7890,7890,7890,7890,0
|
|
20241017,162500,34898640,7890,7890,7890,7890,0
|
|
20241017,162400,34898640,7890,7890,7890,7890,0
|
|
20241017,162300,34898640,7890,7890,7890,7890,0
|
|
20241017,162200,34898640,7890,7890,7890,7890,0
|
|
20241017,162100,34898640,7890,7890,7890,7890,0
|
|
20241017,162000,34898640,7890,7890,7890,7890,0
|
|
20241017,161900,34898640,7890,7890,7890,7890,0
|
|
20241017,161800,34898640,7890,7890,7890,7890,0
|
|
20241017,161700,34898640,7890,7890,7890,7890,0
|
|
20241017,161600,34898640,7890,7890,7890,7890,0
|
|
20241017,161500,34898640,7890,7890,7890,7890,0
|
|
20241017,161400,34898640,7890,7890,7890,7890,0
|
|
20241017,161300,34898640,7890,7890,7890,7890,0
|
|
20241017,161200,34898640,7890,7890,7890,7890,0
|
|
20241017,161100,34898640,7890,7890,7890,7890,0
|
|
20241017,161000,34898640,7890,7890,7890,7890,0
|
|
20241017,160900,34898640,7890,7890,7890,7890,0
|
|
20241017,160800,34898640,7890,7890,7890,7890,0
|
|
20241017,160700,34898640,7890,7890,7890,7890,0
|
|
20241017,160600,34898640,7890,7890,7890,7890,0
|
|
20241017,160500,34898640,7890,7890,7890,7890,0
|
|
20241017,160400,34898640,7890,7890,7890,7890,0
|
|
20241017,160300,34898640,7890,7890,7890,7890,0
|
|
20241017,160200,34898640,7890,7890,7890,7890,80
|
|
20241017,160100,34898640,7890,7890,7890,7890,0
|
|
20241017,160000,34898640,7890,7890,7890,7890,0
|
|
20241017,155900,34898640,7890,7890,7890,7890,0
|
|
20241017,155800,34898640,7890,7890,7890,7890,0
|
|
20241017,155700,34898640,7890,7890,7890,7890,0
|
|
20241017,155600,34898640,7890,7890,7890,7890,0
|
|
20241017,155500,34898640,7890,7890,7890,7890,0
|
|
20241017,155400,34898640,7890,7890,7890,7890,0
|
|
20241017,155300,34898640,7890,7890,7890,7890,0
|
|
20241017,155200,34898640,7890,7890,7890,7890,0
|
|
20241017,155100,34898640,7890,7890,7890,7890,0
|
|
20241017,155000,34898640,7890,7890,7890,7890,0
|
|
20241017,154900,34898640,7890,7890,7890,7890,0
|
|
20241017,154800,34898640,7890,7890,7890,7890,0
|
|
20241017,154700,34898640,7890,7890,7890,7890,0
|
|
20241017,154600,34898640,7890,7890,7890,7890,0
|
|
20241017,154500,34898640,7890,7890,7890,7890,0
|
|
20241017,154400,34898640,7890,7890,7890,7890,0
|
|
20241017,154300,34898640,7890,7890,7890,7890,0
|
|
20241017,154200,34898640,7890,7890,7890,7890,0
|
|
20241017,154100,34898640,7890,7890,7890,7890,0
|
|
20241017,154000,34898640,7890,7890,7890,7890,0
|
|
20241017,153900,34898640,7890,7890,7890,7890,0
|
|
20241017,153800,34898640,7890,7890,7890,7890,0
|
|
20241017,153700,34898640,7890,7890,7890,7890,0
|
|
20241017,153600,34898640,7890,7890,7890,7890,0
|
|
20241017,153500,34898640,7890,7890,7890,7890,0
|
|
20241017,153400,34898640,7890,7890,7890,7890,0
|
|
20241017,153300,34898640,7890,7890,7890,7890,0
|
|
20241017,153200,34898640,7890,7890,7890,7890,80
|
|
20241017,153100,34898640,7890,7890,7890,7890,0
|
|
20241017,153000,34898640,7890,7890,7890,7890,80
|
|
20241017,152900,34267440,7880,7880,7880,7880,0
|
|
20241017,152800,34267440,7880,7880,7880,7880,0
|
|
20241017,152700,34267440,7880,7880,7880,7880,0
|
|
20241017,152600,34267440,7880,7880,7880,7880,0
|
|
20241017,152500,34267440,7880,7880,7880,7880,0
|
|
20241017,152400,34267440,7880,7880,7880,7880,0
|
|
20241017,152300,34267440,7880,7880,7880,7880,0
|
|
20241017,152200,34267440,7880,7880,7880,7880,0
|
|
20241017,152100,34267440,7880,7880,7880,7880,0
|
|
20241017,152000,34267440,7880,7880,7880,7880,0
|
|
20241017,151900,34267440,7880,7880,7880,7880,125
|
|
20241017,151800,33282440,7890,7890,7890,7890,0
|
|
20241017,151700,33282440,7890,7890,7890,7890,0
|
|
20241017,151600,33282440,7890,7890,7890,7890,5
|
|
20241017,151500,33242990,7890,7890,7890,7890,0
|
|
20241017,151400,33242990,7890,7890,7890,7890,500
|
|
20241017,151300,29297990,7900,7900,7900,7900,0
|
|
20241017,151200,29297990,7900,7900,7900,7900,0
|
|
20241017,151100,29297990,7900,7900,7900,7900,0
|
|
20241017,151000,29297990,7900,7900,7900,7900,1
|
|
20241017,150900,29290090,7890,7890,7890,7890,0
|
|
20241017,150800,29290090,7890,7890,7890,7890,281
|
|
20241017,150700,27073000,7890,7890,7890,7890,0
|
|
20241017,150600,27073000,7890,7890,7890,7890,0
|
|
20241017,150500,27073000,7890,7890,7890,7890,0
|
|
20241017,150400,27073000,7890,7890,7890,7890,0
|
|
20241017,150300,27073000,7890,7890,7890,7890,0
|
|
20241017,150200,27073000,7890,7890,7890,7890,0
|
|
20241017,150100,27073000,7890,7890,7890,7890,16
|
|
20241017,150000,26946760,7890,7890,7890,7890,0
|
|
20241017,145900,26946760,7890,7890,7890,7890,0
|
|
20241017,145800,26946760,7890,7890,7890,7890,0
|
|
20241017,145700,26946760,7890,7890,7890,7890,0
|
|
20241017,145600,26946760,7890,7890,7890,7890,50
|
|
20241017,145500,26552260,7890,7890,7890,7890,0
|
|
20241017,145400,26552260,7890,7890,7890,7890,0
|
|
20241017,145300,26552260,7890,7890,7890,7890,0
|
|
20241017,145200,26552260,7890,7890,7890,7890,0
|
|
20241017,145100,26552260,7890,7890,7890,7890,8
|
|
20241017,145000,26489140,7890,7890,7890,7890,8
|
|
20241017,144900,26426020,7890,7890,7890,7890,3
|
|
20241017,144800,26402350,7890,7890,7890,7890,5
|
|
20241017,144700,26362900,7890,7890,7890,7890,6
|
|
20241017,144600,26315560,7890,7890,7890,7890,6
|
|
20241017,144500,26268220,7890,7890,7890,7890,26
|
|
20241017,144400,26063080,7890,7890,7890,7890,5
|
|
20241017,144300,26023630,7900,7900,7900,7900,5
|
|
20241017,144200,25984130,7900,7900,7900,7900,6
|
|
20241017,144100,25936730,7900,7900,7900,7900,6
|
|
20241017,144000,25889330,7900,7900,7900,7900,6
|
|
20241017,143900,25841930,7900,7900,7900,7900,6
|
|
20241017,143800,25794530,7900,7900,7900,7900,5
|
|
20241017,143700,25755030,7900,7900,7900,7900,6
|
|
20241017,143600,25707630,7900,7900,7900,7900,5
|
|
20241017,143500,25668130,7900,7900,7900,7900,4
|
|
20241017,143400,25636530,7900,7900,7900,7900,4
|
|
20241017,143300,25604930,7900,7900,7900,7900,6
|
|
20241017,143200,25557530,7900,7900,7900,7900,5
|
|
20241017,143100,25518030,7900,7900,7900,7900,5
|
|
20241017,143000,25478530,7900,7900,7900,7900,6
|
|
20241017,142900,25431130,7900,7900,7900,7900,6
|
|
20241017,142800,25383730,7900,7900,7900,7900,6
|
|
20241017,142700,25336330,7900,7900,7900,7900,5
|
|
20241017,142600,25296830,7900,7900,7900,7900,6
|
|
20241017,142500,25249430,7900,7900,7900,7900,6
|
|
20241017,142400,25202030,7900,7900,7900,7900,6
|
|
20241017,142300,25154630,7900,7900,7900,7900,5
|
|
20241017,142200,25115130,7900,7900,7900,7900,6
|
|
20241017,142100,25067730,7900,7900,7900,7900,5
|
|
20241017,142000,25028230,7900,7900,7900,7900,6
|
|
20241017,141900,24980830,7900,7890,7900,7890,9
|
|
20241017,141800,24909760,7890,7890,7890,7890,3
|
|
20241017,141700,24886090,7880,7880,7880,7880,0
|
|
20241017,141600,24886090,7880,7900,7900,7880,456
|
|
20241017,141500,21291620,7900,7900,7900,7900,5
|
|
20241017,141400,21252120,7900,7900,7900,7900,56
|
|
20241017,141300,20809720,7900,7900,7900,7900,5
|
|
20241017,141200,20770220,7900,7900,7900,7900,6
|
|
20241017,141100,20722820,7900,7900,7900,7900,6
|
|
20241017,141000,20675420,7900,7900,7900,7900,5
|
|
20241017,140900,20635920,7900,7900,7900,7900,6
|
|
20241017,140800,20588520,7900,7900,7900,7900,6
|
|
20241017,140700,20541120,7900,7910,7910,7900,12
|
|
20241017,140600,20446290,7910,7910,7910,7910,7
|
|
20241017,140500,20390920,7900,7900,7900,7900,6
|
|
20241017,140400,20343520,7900,7900,7900,7900,6
|
|
20241017,140300,20296120,7900,7900,7900,7900,5
|
|
20241017,140200,20256620,7900,7900,7900,7900,5
|
|
20241017,140100,20217120,7900,7900,7900,7900,5
|
|
20241017,140000,20177620,7900,7910,7910,7900,13
|
|
20241017,135900,20074890,7900,7900,7900,7900,0
|
|
20241017,135800,20074890,7900,7900,7900,7900,9
|
|
20241017,135700,20003790,7900,7900,7900,7900,3
|
|
20241017,135600,19980090,7900,7900,7900,7900,6
|
|
20241017,135500,19932690,7900,7900,7900,7900,6
|
|
20241017,135400,19885290,7900,7900,7900,7900,6
|
|
20241017,135300,19837890,7900,7900,7900,7900,6
|
|
20241017,135200,19790490,7900,7900,7900,7900,8
|
|
20241017,135100,19727290,7900,7900,7900,7900,2
|
|
20241017,135000,19711490,7900,7900,7900,7900,6
|
|
20241017,134900,19664090,7900,7900,7900,7900,5
|
|
20241017,134800,19624590,7900,7900,7900,7900,6
|
|
20241017,134700,19577190,7900,7910,7910,7900,16
|
|
20241017,134600,19450730,7910,7910,7910,7910,5
|
|
20241017,134500,19411180,7910,7910,7910,7910,5
|
|
20241017,134400,19371630,7910,7910,7910,7910,6
|
|
20241017,134300,19324170,7910,7910,7910,7910,8
|
|
20241017,134200,19260890,7910,7910,7910,7910,93
|
|
20241017,134100,18525260,7900,7900,7900,7900,10
|
|
20241017,134000,18446260,7900,7900,7900,7900,0
|
|
20241017,133900,18446260,7900,7900,7900,7900,12
|
|
20241017,133800,18351460,7900,7900,7900,7900,0
|
|
20241017,133700,18351460,7900,7900,7900,7900,16
|
|
20241017,133600,18225060,7900,7900,7900,7900,0
|
|
20241017,133500,18225060,7900,7900,7900,7900,2
|
|
20241017,133400,18209260,7900,7900,7900,7900,3
|
|
20241017,133300,18185560,7900,7900,7900,7900,23
|
|
20241017,133200,18003860,7900,7900,7900,7900,0
|
|
20241017,133100,18003860,7900,7900,7900,7900,0
|
|
20241017,133000,18003860,7900,7900,7900,7900,0
|
|
20241017,132900,18003860,7900,7900,7900,7900,3
|
|
20241017,132800,17980160,7900,7910,7910,7900,205
|
|
20241017,132700,16360630,7910,7910,7910,7910,6
|
|
20241017,132600,16313170,7910,7910,7910,7910,6
|
|
20241017,132500,16265710,7910,7910,7910,7910,4
|
|
20241017,132400,16234070,7900,7900,7900,7900,0
|
|
20241017,132300,16234070,7900,7900,7900,7900,0
|
|
20241017,132200,16234070,7900,7900,7900,7900,0
|
|
20241017,132100,16234070,7900,7900,7900,7900,0
|
|
20241017,132000,16234070,7900,7900,7900,7900,0
|
|
20241017,131900,16234070,7900,7900,7900,7900,0
|
|
20241017,131800,16234070,7900,7900,7900,7900,0
|
|
20241017,131700,16234070,7900,7900,7900,7900,0
|
|
20241017,131600,16234070,7900,7900,7900,7900,0
|
|
20241017,131500,16234070,7900,7900,7900,7900,0
|
|
20241017,131400,16234070,7900,7900,7900,7900,0
|
|
20241017,131300,16234070,7900,7900,7900,7900,0
|
|
20241017,131200,16234070,7900,7900,7900,7900,0
|
|
20241017,131100,16234070,7900,7900,7900,7900,0
|
|
20241017,131000,16234070,7900,7900,7900,7900,0
|
|
20241017,130900,16234070,7900,7900,7900,7900,0
|
|
20241017,130800,16234070,7900,7900,7900,7900,0
|
|
20241017,130700,16234070,7900,7900,7900,7900,517
|
|
20241017,130600,12149770,7900,7900,7900,7900,0
|
|
20241017,130500,12149770,7900,7900,7900,7900,0
|
|
20241017,130400,12149770,7900,7900,7900,7900,0
|
|
20241017,130300,12149770,7900,7900,7900,7900,0
|
|
20241017,130200,12149770,7900,7900,7900,7900,0
|
|
20241017,130100,12149770,7900,7900,7900,7900,0
|
|
20241017,130000,12149770,7900,7900,7900,7900,0
|
|
20241017,125900,12149770,7900,7900,7900,7900,0
|
|
20241017,125800,12149770,7900,7900,7900,7900,0
|
|
20241017,125700,12149770,7900,7900,7900,7900,0
|
|
20241017,125600,12149770,7900,7900,7900,7900,0
|
|
20241017,125500,12149770,7900,7900,7900,7900,0
|
|
20241017,125400,12149770,7900,7900,7900,7900,0
|
|
20241017,125300,12149770,7900,7900,7900,7900,0
|
|
20241017,125200,12149770,7900,7900,7900,7900,0
|
|
20241017,125100,12149770,7900,7900,7900,7900,0
|
|
20241017,125000,12149770,7900,7900,7900,7900,0
|
|
20241017,124900,12149770,7900,7900,7900,7900,0
|
|
20241017,124800,12149770,7900,7900,7900,7900,0
|
|
20241017,124700,12149770,7900,7900,7900,7900,0
|
|
20241017,124600,12149770,7900,7900,7900,7900,0
|
|
20241017,124500,12149770,7900,7900,7900,7900,0
|
|
20241017,124400,12149770,7900,7900,7900,7900,0
|
|
20241017,124300,12149770,7900,7900,7900,7900,0
|
|
20241017,124200,12149770,7900,7900,7900,7900,0
|
|
20241017,124100,12149770,7900,7900,7900,7900,0
|
|
20241017,124000,12149770,7900,7900,7900,7900,10
|
|
20241017,123900,12070770,7900,7900,7900,7900,0
|
|
20241017,123800,12070770,7900,7900,7900,7900,0
|
|
20241017,123700,12070770,7900,7900,7900,7900,0
|
|
20241017,123600,12070770,7900,7900,7900,7900,0
|
|
20241017,123500,12070770,7900,7900,7900,7900,0
|
|
20241017,123400,12070770,7900,7900,7900,7900,0
|
|
20241017,123300,12070770,7900,7900,7900,7900,0
|
|
20241017,123200,12070770,7900,7900,7900,7900,0
|
|
20241017,123100,12070770,7900,7900,7900,7900,0
|
|
20241017,123000,12070770,7900,7900,7900,7900,0
|
|
20241017,122900,12070770,7900,7900,7900,7900,0
|
|
20241017,122800,12070770,7900,7900,7900,7900,0
|
|
20241017,122700,12070770,7900,7900,7900,7900,0
|
|
20241017,122600,12070770,7900,7900,7900,7900,0
|
|
20241017,122500,12070770,7900,7900,7900,7900,0
|
|
20241017,122400,12070770,7900,7900,7900,7900,2
|
|
20241017,122300,12054970,7900,7900,7900,7900,0
|
|
20241017,122200,12054970,7900,7900,7900,7900,1
|
|
20241017,122100,12047070,7900,7900,7900,7900,0
|
|
20241017,122000,12047070,7900,7900,7900,7900,0
|
|
20241017,121900,12047070,7900,7900,7900,7900,0
|
|
20241017,121800,12047070,7900,7900,7900,7900,0
|
|
20241017,121700,12047070,7900,7900,7900,7900,0
|
|
20241017,121600,12047070,7900,7900,7900,7900,0
|
|
20241017,121500,12047070,7900,7900,7900,7900,0
|
|
20241017,121400,12047070,7900,7900,7900,7900,0
|
|
20241017,121300,12047070,7900,7900,7900,7900,0
|
|
20241017,121200,12047070,7900,7900,7900,7900,0
|
|
20241017,121100,12047070,7900,7900,7900,7900,0
|
|
20241017,121000,12047070,7900,7900,7900,7900,0
|
|
20241017,120900,12047070,7900,7900,7900,7900,0
|
|
20241017,120800,12047070,7900,7900,7900,7900,0
|
|
20241017,120700,12047070,7900,7900,7900,7900,0
|
|
20241017,120600,12047070,7900,7900,7900,7900,0
|
|
20241017,120500,12047070,7900,7900,7900,7900,0
|
|
20241017,120400,12047070,7900,7900,7900,7900,1
|
|
20241017,120300,12039170,7900,7900,7900,7900,0
|
|
20241017,120200,12039170,7900,7900,7900,7900,0
|
|
20241017,120100,12039170,7900,7910,7910,7900,74
|
|
20241017,120000,11454540,7910,7910,7910,7910,6
|
|
20241017,115900,11407080,7910,7910,7910,7910,6
|
|
20241017,115800,11359620,7910,7910,7910,7910,6
|
|
20241017,115700,11312160,7910,7910,7910,7910,6
|
|
20241017,115600,11264700,7910,7910,7910,7910,6
|
|
20241017,115500,11217240,7910,7910,7910,7910,6
|
|
20241017,115400,11169780,7910,7910,7910,7910,6
|
|
20241017,115300,11122320,7910,7910,7910,7910,6
|
|
20241017,115200,11074860,7910,7910,7910,7910,6
|
|
20241017,115100,11027400,7910,7910,7910,7910,10
|
|
20241017,115000,10948300,7900,7900,7900,7900,0
|
|
20241017,114900,10948300,7900,7900,7900,7900,0
|
|
20241017,114800,10948300,7900,7900,7900,7900,0
|
|
20241017,114700,10948300,7900,7900,7900,7900,0
|
|
20241017,114600,10948300,7900,7900,7900,7900,0
|
|
20241017,114500,10948300,7900,7900,7900,7900,0
|
|
20241017,114400,10948300,7900,7900,7900,7900,0
|
|
20241017,114300,10948300,7900,7900,7900,7900,0
|
|
20241017,114200,10948300,7900,7900,7900,7900,0
|
|
20241017,114100,10948300,7900,7900,7900,7900,100
|
|
20241017,114000,10158300,7900,7900,7900,7900,0
|
|
20241017,113900,10158300,7900,7900,7900,7900,0
|
|
20241017,113800,10158300,7900,7900,7900,7900,0
|
|
20241017,113700,10158300,7900,7900,7900,7900,0
|
|
20241017,113600,10158300,7900,7900,7900,7900,0
|
|
20241017,113500,10158300,7900,7900,7900,7900,0
|
|
20241017,113400,10158300,7900,7900,7900,7900,0
|
|
20241017,113300,10158300,7900,7900,7900,7900,15
|
|
20241017,113200,10039800,7900,7900,7900,7900,6
|
|
20241017,113100,9992400,7900,7900,7900,7900,5
|
|
20241017,113000,9952900,7900,7900,7900,7900,6
|
|
20241017,112900,9905500,7900,7900,7900,7900,6
|
|
20241017,112800,9858100,7900,7900,7900,7900,5
|
|
20241017,112700,9818600,7900,7900,7900,7900,5
|
|
20241017,112600,9779100,7900,7900,7900,7900,6
|
|
20241017,112500,9731700,7900,7900,7900,7900,6
|
|
20241017,112400,9684300,7900,7900,7900,7900,5
|
|
20241017,112300,9644800,7900,7900,7900,7900,6
|
|
20241017,112200,9597400,7900,7900,7900,7900,33
|
|
20241017,112100,9336700,7900,7900,7900,7900,0
|
|
20241017,112000,9336700,7900,7900,7900,7900,0
|
|
20241017,111900,9336700,7900,7900,7900,7900,0
|
|
20241017,111800,9336700,7900,7900,7900,7900,0
|
|
20241017,111700,9336700,7900,7900,7900,7900,15
|
|
20241017,111600,9218200,7900,7900,7900,7900,0
|
|
20241017,111500,9218200,7900,7900,7900,7900,1
|
|
20241017,111400,9210300,7900,7900,7900,7900,6
|
|
20241017,111300,9162900,7900,7900,7900,7900,5
|
|
20241017,111200,9123400,7900,7900,7900,7900,5
|
|
20241017,111100,9083900,7900,7900,7900,7900,16
|
|
20241017,111000,8957500,7900,7900,7900,7900,6
|
|
20241017,110900,8910100,7900,7900,7900,7900,6
|
|
20241017,110800,8862700,7900,7900,7900,7900,6
|
|
20241017,110700,8815300,7900,7900,7900,7900,6
|
|
20241017,110600,8767900,7900,7900,7900,7900,56
|
|
20241017,110500,8325500,7900,7900,7900,7900,26
|
|
20241017,110400,8120100,7890,7890,7890,7890,0
|
|
20241017,110300,8120100,7890,7890,7890,7890,0
|
|
20241017,110200,8120100,7890,7890,7890,7890,10
|
|
20241017,110100,8041200,7890,7890,7890,7890,0
|
|
20241017,110000,8041200,7890,7890,7890,7890,0
|
|
20241017,105900,8041200,7890,7890,7890,7890,0
|
|
20241017,105800,8041200,7890,7890,7890,7890,0
|
|
20241017,105700,8041200,7890,7890,7890,7890,0
|
|
20241017,105600,8041200,7890,7890,7890,7890,0
|
|
20241017,105500,8041200,7890,7890,7890,7890,0
|
|
20241017,105400,8041200,7890,7890,7890,7890,0
|
|
20241017,105300,8041200,7890,7890,7890,7890,0
|
|
20241017,105200,8041200,7890,7890,7890,7890,0
|
|
20241017,105100,8041200,7890,7890,7890,7890,12
|
|
20241017,105000,7946520,7890,7890,7890,7890,3
|
|
20241017,104900,7922850,7890,7890,7890,7890,3
|
|
20241017,104800,7899180,7890,7890,7890,7890,5
|
|
20241017,104700,7859730,7890,7890,7890,7890,6
|
|
20241017,104600,7812390,7890,7890,7890,7890,36
|
|
20241017,104500,7528350,7900,7900,7900,7900,6
|
|
20241017,104400,7480950,7900,7900,7900,7900,6
|
|
20241017,104300,7433550,7900,7900,7900,7900,5
|
|
20241017,104200,7394050,7900,7900,7900,7900,6
|
|
20241017,104100,7346650,7900,7900,7900,7900,5
|
|
20241017,104000,7307150,7900,7900,7900,7900,225
|
|
20241017,103900,5529650,7900,7900,7900,7900,0
|
|
20241017,103800,5529650,7900,7900,7900,7900,0
|
|
20241017,103700,5529650,7900,7900,7900,7900,0
|
|
20241017,103600,5529650,7900,7900,7900,7900,0
|
|
20241017,103500,5529650,7900,7900,7900,7900,0
|
|
20241017,103400,5529650,7900,7900,7900,7900,0
|
|
20241017,103300,5529650,7900,7900,7900,7900,0
|
|
20241017,103200,5529650,7900,7900,7900,7900,29
|
|
20241017,103100,5300550,7900,7900,7900,7900,0
|
|
20241017,103000,5300550,7900,7900,7900,7900,0
|
|
20241017,102900,5300550,7900,7900,7900,7900,0
|
|
20241017,102800,5300550,7900,7900,7900,7900,0
|
|
20241017,102700,5300550,7900,7920,7920,7900,48
|
|
20241017,102600,4921170,7920,7920,7920,7920,5
|
|
20241017,102500,4881570,7920,7920,7920,7920,4
|
|
20241017,102400,4849890,7900,7900,7900,7900,0
|
|
20241017,102300,4849890,7900,7900,7900,7900,0
|
|
20241017,102200,4849890,7900,7900,7900,7900,0
|
|
20241017,102100,4849890,7900,7900,7900,7900,0
|
|
20241017,102000,4849890,7900,7900,7900,7900,0
|
|
20241017,101900,4849890,7900,7900,7900,7900,42
|
|
20241017,101800,4518090,7900,7900,7900,7900,0
|
|
20241017,101700,4518090,7900,7900,7900,7900,0
|
|
20241017,101600,4518090,7900,7900,7900,7900,0
|
|
20241017,101500,4518090,7900,7900,7900,7900,0
|
|
20241017,101400,4518090,7900,7900,7900,7900,0
|
|
20241017,101300,4518090,7900,7900,7900,7900,0
|
|
20241017,101200,4518090,7900,7900,7900,7900,6
|
|
20241017,101100,4470690,7900,7900,7900,7900,5
|
|
20241017,101000,4431190,7900,7900,7900,7900,7
|
|
20241017,100900,4375890,7900,7900,7900,7900,6
|
|
20241017,100800,4328490,7900,7900,7900,7900,5
|
|
20241017,100700,4288990,7900,7900,7900,7900,6
|
|
20241017,100600,4241590,7900,7900,7900,7900,6
|
|
20241017,100500,4194190,7900,7900,7900,7900,5
|
|
20241017,100400,4154690,7900,7900,7900,7900,8
|
|
20241017,100300,4091490,7900,7900,7900,7900,6
|
|
20241017,100200,4044090,7900,7900,7900,7900,6
|
|
20241017,100100,3996690,7900,7900,7900,7900,6
|
|
20241017,100000,3949290,7900,7900,7900,7900,5
|
|
20241017,095900,3909790,7900,7900,7900,7900,6
|
|
20241017,095800,3862390,7900,7900,7900,7900,9
|
|
20241017,095700,3791290,7900,7900,7900,7900,11
|
|
20241017,095600,3704390,7900,7900,7900,7900,0
|
|
20241017,095500,3704390,7900,7900,7900,7900,34
|
|
20241017,095400,3435790,7900,7900,7900,7900,0
|
|
20241017,095300,3435790,7900,7900,7900,7900,0
|
|
20241017,095200,3435790,7900,7900,7900,7900,158
|
|
20241017,095100,2187590,7900,7900,7900,7900,0
|
|
20241017,095000,2187590,7900,7900,7900,7900,0
|
|
20241017,094900,2187590,7900,7900,7900,7900,0
|
|
20241017,094800,2187590,7900,7900,7900,7900,0
|
|
20241017,094700,2187590,7900,7900,7900,7900,0
|
|
20241017,094600,2187590,7900,7900,7900,7900,0
|
|
20241017,094500,2187590,7900,7900,7900,7900,0
|
|
20241017,094400,2187590,7900,7900,7900,7900,0
|
|
20241017,094300,2187590,7900,7900,7900,7900,0
|
|
20241017,094200,2187590,7900,7900,7900,7900,0
|
|
20241017,094100,2187590,7900,7900,7900,7900,0
|
|
20241017,094000,2187590,7900,7900,7900,7900,0
|
|
20241017,093900,2187590,7900,7900,7900,7900,0
|
|
20241017,093800,2187590,7900,7900,7900,7900,0
|
|
20241017,093700,2187590,7900,7900,7900,7900,0
|
|
20241017,093600,2187590,7900,7900,7900,7900,0
|
|
20241017,093500,2187590,7900,7900,7900,7900,0
|
|
20241017,093400,2187590,7900,7900,7900,7900,0
|
|
20241017,093300,2187590,7900,7900,7900,7900,21
|
|
20241017,093200,2021690,7900,7900,7900,7900,0
|
|
20241017,093100,2021690,7900,7900,7900,7900,0
|
|
20241017,093000,2021690,7900,7900,7900,7900,22
|
|
20241017,092900,1847890,7900,7900,7900,7900,6
|
|
20241017,092800,1800490,7900,7900,7900,7900,5
|
|
20241017,092700,1760990,7900,7900,7900,7900,1
|
|
20241017,092600,1753090,7880,7880,7880,7880,0
|
|
20241017,092500,1753090,7880,7880,7880,7880,0
|
|
20241017,092400,1753090,7880,7880,7880,7880,0
|
|
20241017,092300,1753090,7880,7880,7880,7880,55
|
|
20241017,092200,1319690,7880,7880,7880,7880,6
|
|
20241017,092100,1272410,7880,7880,7880,7880,6
|
|
20241017,092000,1225130,7880,7880,7880,7880,5
|
|
20241017,091900,1185730,7880,7880,7880,7880,6
|
|
20241017,091800,1138450,7880,7880,7880,7880,5
|
|
20241017,091700,1099050,7880,7880,7880,7880,18
|
|
20241017,091600,957210,7880,7880,7880,7880,0
|
|
20241017,091500,957210,7880,7880,7880,7880,1
|
|
20241017,091400,949330,7880,7890,7890,7880,17
|
|
20241017,091300,815230,7890,7890,7890,7890,6
|
|
20241017,091200,767890,7890,7890,7890,7890,6
|
|
20241017,091100,720550,7890,7890,7890,7890,6
|
|
20241017,091000,673210,7890,7890,7890,7890,8
|
|
20241017,090900,610090,7890,7900,7900,7890,20
|
|
20241017,090800,452100,7920,7920,7920,7920,6
|
|
20241017,090700,404580,7920,7920,7920,7920,5
|
|
20241017,090600,364980,7920,7920,7920,7920,6
|
|
20241017,090500,317460,7920,7920,7920,7920,6
|
|
20241017,090400,269940,7920,7920,7920,7920,5
|
|
20241017,090300,230340,7940,7940,7940,7940,6
|
|
20241017,090200,182700,7940,7940,7940,7940,6
|
|
20241017,090100,135060,7940,7940,7940,7940,6
|
|
20241017,090000,87420,7940,7950,7950,7940,11
|