659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,195600,134418200,7180,7180,7180,7180,717
|
|
20241007,195500,134418200,7180,7180,7180,7180,0
|
|
20241007,195400,134418200,7180,7180,7180,7180,0
|
|
20241007,195300,134418200,7180,7180,7180,7180,0
|
|
20241007,195200,134418200,7180,7180,7180,7180,0
|
|
20241007,195100,134418200,7180,7180,7180,7180,0
|
|
20241007,195000,134418200,7180,7180,7180,7180,0
|
|
20241007,194900,134418200,7180,7180,7180,7180,0
|
|
20241007,194800,134418200,7180,7180,7180,7180,0
|
|
20241007,194700,134418200,7180,7180,7180,7180,0
|
|
20241007,194600,134418200,7180,7180,7180,7180,0
|
|
20241007,194500,134418200,7180,7180,7180,7180,0
|
|
20241007,194400,134418200,7180,7180,7180,7180,0
|
|
20241007,194300,134418200,7180,7180,7180,7180,0
|
|
20241007,194200,134418200,7180,7180,7180,7180,0
|
|
20241007,194100,134418200,7180,7180,7180,7180,0
|
|
20241007,194000,134418200,7180,7180,7180,7180,0
|
|
20241007,193900,134418200,7180,7180,7180,7180,0
|
|
20241007,193800,134418200,7180,7180,7180,7180,0
|
|
20241007,193700,134418200,7180,7180,7180,7180,0
|
|
20241007,193600,134418200,7180,7180,7180,7180,0
|
|
20241007,193500,134418200,7180,7180,7180,7180,0
|
|
20241007,193400,134418200,7180,7180,7180,7180,0
|
|
20241007,193300,134418200,7180,7180,7180,7180,0
|
|
20241007,193200,134418200,7180,7180,7180,7180,0
|
|
20241007,193100,134418200,7180,7180,7180,7180,0
|
|
20241007,193000,134418200,7180,7180,7180,7180,0
|
|
20241007,192900,134418200,7180,7180,7180,7180,0
|
|
20241007,192800,134418200,7180,7180,7180,7180,0
|
|
20241007,192700,134418200,7180,7180,7180,7180,0
|
|
20241007,192600,134418200,7180,7180,7180,7180,717
|
|
20241007,192500,134418200,7180,7180,7180,7180,0
|
|
20241007,192400,134418200,7180,7180,7180,7180,0
|
|
20241007,192300,134418200,7180,7180,7180,7180,0
|
|
20241007,192200,134418200,7180,7180,7180,7180,0
|
|
20241007,192100,134418200,7180,7180,7180,7180,0
|
|
20241007,192000,134418200,7180,7180,7180,7180,0
|
|
20241007,191900,134418200,7180,7180,7180,7180,0
|
|
20241007,191800,134418200,7180,7180,7180,7180,0
|
|
20241007,191700,134418200,7180,7180,7180,7180,0
|
|
20241007,191600,134418200,7180,7180,7180,7180,0
|
|
20241007,191500,134418200,7180,7180,7180,7180,0
|
|
20241007,191400,134418200,7180,7180,7180,7180,0
|
|
20241007,191300,134418200,7180,7180,7180,7180,0
|
|
20241007,191200,134418200,7180,7180,7180,7180,0
|
|
20241007,191100,134418200,7180,7180,7180,7180,0
|
|
20241007,191000,134418200,7180,7180,7180,7180,0
|
|
20241007,190900,134418200,7180,7180,7180,7180,0
|
|
20241007,190800,134418200,7180,7180,7180,7180,0
|
|
20241007,190700,134418200,7180,7180,7180,7180,0
|
|
20241007,190600,134418200,7180,7180,7180,7180,0
|
|
20241007,190500,134418200,7180,7180,7180,7180,0
|
|
20241007,190400,134418200,7180,7180,7180,7180,0
|
|
20241007,190300,134418200,7180,7180,7180,7180,0
|
|
20241007,190200,134418200,7180,7180,7180,7180,0
|
|
20241007,190100,134418200,7180,7180,7180,7180,0
|
|
20241007,190000,134418200,7180,7180,7180,7180,0
|
|
20241007,185900,134418200,7180,7180,7180,7180,0
|
|
20241007,185800,134418200,7180,7180,7180,7180,0
|
|
20241007,185700,134418200,7180,7180,7180,7180,0
|
|
20241007,185600,134418200,7180,7180,7180,7180,717
|
|
20241007,185500,134418200,7180,7180,7180,7180,0
|
|
20241007,185400,134418200,7180,7180,7180,7180,0
|
|
20241007,185300,134418200,7180,7180,7180,7180,0
|
|
20241007,185200,134418200,7180,7180,7180,7180,0
|
|
20241007,185100,134418200,7180,7180,7180,7180,0
|
|
20241007,185000,134418200,7180,7180,7180,7180,0
|
|
20241007,184900,134418200,7180,7180,7180,7180,0
|
|
20241007,184800,134418200,7180,7180,7180,7180,0
|
|
20241007,184700,134418200,7180,7180,7180,7180,0
|
|
20241007,184600,134418200,7180,7180,7180,7180,0
|
|
20241007,184500,134418200,7180,7180,7180,7180,0
|
|
20241007,184400,134418200,7180,7180,7180,7180,0
|
|
20241007,184300,134418200,7180,7180,7180,7180,0
|
|
20241007,184200,134418200,7180,7180,7180,7180,0
|
|
20241007,184100,134418200,7180,7180,7180,7180,0
|
|
20241007,184000,134418200,7180,7180,7180,7180,0
|
|
20241007,183900,134418200,7180,7180,7180,7180,0
|
|
20241007,183800,134418200,7180,7180,7180,7180,0
|
|
20241007,183700,134418200,7180,7180,7180,7180,0
|
|
20241007,183600,134418200,7180,7180,7180,7180,0
|
|
20241007,183500,134418200,7180,7180,7180,7180,0
|
|
20241007,183400,134418200,7180,7180,7180,7180,0
|
|
20241007,183300,134418200,7180,7180,7180,7180,0
|
|
20241007,183200,134418200,7180,7180,7180,7180,0
|
|
20241007,183100,134418200,7180,7180,7180,7180,0
|
|
20241007,183000,134418200,7180,7180,7180,7180,0
|
|
20241007,182900,134418200,7180,7180,7180,7180,0
|
|
20241007,182800,134418200,7180,7180,7180,7180,0
|
|
20241007,182700,134418200,7180,7180,7180,7180,0
|
|
20241007,182600,134418200,7180,7180,7180,7180,717
|
|
20241007,182500,134418200,7180,7180,7180,7180,0
|
|
20241007,182400,134418200,7180,7180,7180,7180,0
|
|
20241007,182300,134418200,7180,7180,7180,7180,0
|
|
20241007,182200,134418200,7180,7180,7180,7180,0
|
|
20241007,182100,134418200,7180,7180,7180,7180,0
|
|
20241007,182000,134418200,7180,7180,7180,7180,0
|
|
20241007,181900,134418200,7180,7180,7180,7180,0
|
|
20241007,181800,134418200,7180,7180,7180,7180,0
|
|
20241007,181700,134418200,7180,7180,7180,7180,0
|
|
20241007,181600,134418200,7180,7180,7180,7180,0
|
|
20241007,181500,134418200,7180,7180,7180,7180,0
|
|
20241007,181400,134418200,7180,7180,7180,7180,0
|
|
20241007,181300,134418200,7180,7180,7180,7180,0
|
|
20241007,181200,134418200,7180,7180,7180,7180,0
|
|
20241007,181100,134418200,7180,7180,7180,7180,0
|
|
20241007,181000,134418200,7180,7180,7180,7180,0
|
|
20241007,180900,134418200,7180,7180,7180,7180,0
|
|
20241007,180800,134418200,7180,7180,7180,7180,0
|
|
20241007,180700,134418200,7180,7180,7180,7180,0
|
|
20241007,180600,134418200,7180,7180,7180,7180,0
|
|
20241007,180500,134418200,7180,7180,7180,7180,0
|
|
20241007,180400,134418200,7180,7180,7180,7180,0
|
|
20241007,180300,134418200,7180,7180,7180,7180,0
|
|
20241007,180200,134418200,7180,7180,7180,7180,0
|
|
20241007,180100,134418200,7180,7180,7180,7180,0
|
|
20241007,180000,134418200,7180,7180,7180,7180,0
|
|
20241007,175900,134418200,7180,7180,7180,7180,0
|
|
20241007,175800,134418200,7180,7180,7180,7180,0
|
|
20241007,175700,134418200,7180,7180,7180,7180,0
|
|
20241007,175600,134418200,7180,7180,7180,7180,717
|
|
20241007,175500,134418200,7180,7180,7180,7180,0
|
|
20241007,175400,134418200,7180,7180,7180,7180,0
|
|
20241007,175300,134418200,7180,7180,7180,7180,0
|
|
20241007,175200,134418200,7180,7180,7180,7180,0
|
|
20241007,175100,134418200,7180,7180,7180,7180,0
|
|
20241007,175000,134418200,7180,7180,7180,7180,0
|
|
20241007,174900,134418200,7180,7180,7180,7180,0
|
|
20241007,174800,134418200,7180,7180,7180,7180,0
|
|
20241007,174700,134418200,7180,7180,7180,7180,0
|
|
20241007,174600,134418200,7180,7180,7180,7180,0
|
|
20241007,174500,134418200,7180,7180,7180,7180,0
|
|
20241007,174400,134418200,7180,7180,7180,7180,0
|
|
20241007,174300,134418200,7180,7180,7180,7180,0
|
|
20241007,174200,134418200,7180,7180,7180,7180,0
|
|
20241007,174100,134418200,7180,7180,7180,7180,0
|
|
20241007,174000,134418200,7180,7180,7180,7180,0
|
|
20241007,173900,134418200,7180,7180,7180,7180,0
|
|
20241007,173800,134418200,7180,7180,7180,7180,0
|
|
20241007,173700,134418200,7180,7180,7180,7180,0
|
|
20241007,173600,134418200,7180,7180,7180,7180,0
|
|
20241007,173500,134418200,7180,7180,7180,7180,0
|
|
20241007,173400,134418200,7180,7180,7180,7180,0
|
|
20241007,173300,134418200,7180,7180,7180,7180,0
|
|
20241007,173200,134418200,7180,7180,7180,7180,0
|
|
20241007,173100,134418200,7180,7180,7180,7180,0
|
|
20241007,173000,134418200,7180,7180,7180,7180,0
|
|
20241007,172900,134418200,7180,7180,7180,7180,0
|
|
20241007,172800,134418200,7180,7180,7180,7180,0
|
|
20241007,172700,134418200,7180,7180,7180,7180,0
|
|
20241007,172600,134418200,7180,7180,7180,7180,717
|
|
20241007,172500,134418200,7180,7180,7180,7180,0
|
|
20241007,172400,134418200,7180,7180,7180,7180,0
|
|
20241007,172300,134418200,7180,7180,7180,7180,0
|
|
20241007,172200,134418200,7180,7180,7180,7180,0
|
|
20241007,172100,134418200,7180,7180,7180,7180,0
|
|
20241007,172000,134418200,7180,7180,7180,7180,0
|
|
20241007,171900,134418200,7180,7180,7180,7180,0
|
|
20241007,171800,134418200,7180,7180,7180,7180,0
|
|
20241007,171700,134418200,7180,7180,7180,7180,0
|
|
20241007,171600,134418200,7180,7180,7180,7180,0
|
|
20241007,171500,134418200,7180,7180,7180,7180,0
|
|
20241007,171400,134418200,7180,7180,7180,7180,0
|
|
20241007,171300,134418200,7180,7180,7180,7180,0
|
|
20241007,171200,134418200,7180,7180,7180,7180,0
|
|
20241007,171100,134418200,7180,7180,7180,7180,0
|
|
20241007,171000,134418200,7180,7180,7180,7180,0
|
|
20241007,170900,134418200,7180,7180,7180,7180,0
|
|
20241007,170800,134418200,7180,7180,7180,7180,0
|
|
20241007,170700,134418200,7180,7180,7180,7180,0
|
|
20241007,170600,134418200,7180,7180,7180,7180,0
|
|
20241007,170500,134418200,7180,7180,7180,7180,0
|
|
20241007,170400,134418200,7180,7180,7180,7180,0
|
|
20241007,170300,134418200,7180,7180,7180,7180,0
|
|
20241007,170200,134418200,7180,7180,7180,7180,0
|
|
20241007,170100,134418200,7180,7180,7180,7180,0
|
|
20241007,170000,134418200,7180,7180,7180,7180,0
|
|
20241007,165900,134418200,7180,7180,7180,7180,0
|
|
20241007,165800,134418200,7180,7180,7180,7180,0
|
|
20241007,165700,134418200,7180,7180,7180,7180,0
|
|
20241007,165600,134418200,7180,7180,7180,7180,717
|
|
20241007,165500,134418200,7180,7180,7180,7180,0
|
|
20241007,165400,134418200,7180,7180,7180,7180,0
|
|
20241007,165300,134418200,7180,7180,7180,7180,0
|
|
20241007,165200,134418200,7180,7180,7180,7180,0
|
|
20241007,165100,134418200,7180,7180,7180,7180,0
|
|
20241007,165000,134418200,7180,7180,7180,7180,0
|
|
20241007,164900,134418200,7180,7180,7180,7180,0
|
|
20241007,164800,134418200,7180,7180,7180,7180,0
|
|
20241007,164700,134418200,7180,7180,7180,7180,0
|
|
20241007,164600,134418200,7180,7180,7180,7180,0
|
|
20241007,164500,134418200,7180,7180,7180,7180,0
|
|
20241007,164400,134418200,7180,7180,7180,7180,0
|
|
20241007,164300,134418200,7180,7180,7180,7180,0
|
|
20241007,164200,134418200,7180,7180,7180,7180,0
|
|
20241007,164100,134418200,7180,7180,7180,7180,0
|
|
20241007,164000,134418200,7180,7180,7180,7180,0
|
|
20241007,163900,134418200,7180,7180,7180,7180,0
|
|
20241007,163800,134418200,7180,7180,7180,7180,0
|
|
20241007,163700,134418200,7180,7180,7180,7180,0
|
|
20241007,163600,134418200,7180,7180,7180,7180,0
|
|
20241007,163500,134418200,7180,7180,7180,7180,0
|
|
20241007,163400,134418200,7180,7180,7180,7180,0
|
|
20241007,163300,134418200,7180,7180,7180,7180,0
|
|
20241007,163200,134418200,7180,7180,7180,7180,0
|
|
20241007,163100,134418200,7180,7180,7180,7180,0
|
|
20241007,163000,134418200,7180,7180,7180,7180,0
|
|
20241007,162900,134418200,7180,7180,7180,7180,0
|
|
20241007,162800,134418200,7180,7180,7180,7180,0
|
|
20241007,162700,134418200,7180,7180,7180,7180,0
|
|
20241007,162600,134418200,7180,7180,7180,7180,717
|
|
20241007,162500,134418200,7180,7180,7180,7180,0
|
|
20241007,162400,134418200,7180,7180,7180,7180,0
|
|
20241007,162300,134418200,7180,7180,7180,7180,0
|
|
20241007,162200,134418200,7180,7180,7180,7180,0
|
|
20241007,162100,134418200,7180,7180,7180,7180,0
|
|
20241007,162000,134418200,7180,7180,7180,7180,0
|
|
20241007,161900,134418200,7180,7180,7180,7180,0
|
|
20241007,161800,134418200,7180,7180,7180,7180,0
|
|
20241007,161700,134418200,7180,7180,7180,7180,0
|
|
20241007,161600,134418200,7180,7180,7180,7180,0
|
|
20241007,161500,134418200,7180,7180,7180,7180,0
|
|
20241007,161400,134418200,7180,7180,7180,7180,0
|
|
20241007,161300,134418200,7180,7180,7180,7180,0
|
|
20241007,161200,134418200,7180,7180,7180,7180,0
|
|
20241007,161100,134418200,7180,7180,7180,7180,0
|
|
20241007,161000,134418200,7180,7180,7180,7180,0
|
|
20241007,160900,134418200,7180,7180,7180,7180,0
|
|
20241007,160800,134418200,7180,7180,7180,7180,0
|
|
20241007,160700,134418200,7180,7180,7180,7180,0
|
|
20241007,160600,134418200,7180,7180,7180,7180,0
|
|
20241007,160500,134418200,7180,7180,7180,7180,0
|
|
20241007,160400,134418200,7180,7180,7180,7180,0
|
|
20241007,160300,134418200,7180,7180,7180,7180,0
|
|
20241007,160200,134418200,7180,7180,7180,7180,0
|
|
20241007,160100,134418200,7180,7180,7180,7180,0
|
|
20241007,160000,134418200,7180,7180,7180,7180,0
|
|
20241007,155900,134418200,7180,7180,7180,7180,0
|
|
20241007,155800,134418200,7180,7180,7180,7180,0
|
|
20241007,155700,134418200,7180,7180,7180,7180,0
|
|
20241007,155600,134418200,7180,7180,7180,7180,717
|
|
20241007,155500,134418200,7180,7180,7180,7180,0
|
|
20241007,155400,134418200,7180,7180,7180,7180,0
|
|
20241007,155300,134418200,7180,7180,7180,7180,0
|
|
20241007,155200,134418200,7180,7180,7180,7180,0
|
|
20241007,155100,134418200,7180,7180,7180,7180,0
|
|
20241007,155000,134418200,7180,7180,7180,7180,0
|
|
20241007,154900,134418200,7180,7180,7180,7180,0
|
|
20241007,154800,134418200,7180,7180,7180,7180,0
|
|
20241007,154700,134418200,7180,7180,7180,7180,0
|
|
20241007,154600,134418200,7180,7180,7180,7180,0
|
|
20241007,154500,134418200,7180,7180,7180,7180,0
|
|
20241007,154400,134418200,7180,7180,7180,7180,0
|
|
20241007,154300,134418200,7180,7180,7180,7180,0
|
|
20241007,154200,134418200,7180,7180,7180,7180,0
|
|
20241007,154100,134418200,7180,7180,7180,7180,0
|
|
20241007,154000,134418200,7180,7180,7180,7180,0
|
|
20241007,153900,134418200,7180,7180,7180,7180,0
|
|
20241007,153800,134418200,7180,7180,7180,7180,0
|
|
20241007,153700,134418200,7180,7180,7180,7180,0
|
|
20241007,153600,134418200,7180,7180,7180,7180,0
|
|
20241007,153500,134418200,7180,7180,7180,7180,0
|
|
20241007,153400,134418200,7180,7180,7180,7180,0
|
|
20241007,153300,134418200,7180,7180,7180,7180,0
|
|
20241007,153200,134418200,7180,7180,7180,7180,0
|
|
20241007,153100,134418200,7180,7180,7180,7180,0
|
|
20241007,153000,134418200,7180,7180,7180,7180,717
|
|
20241007,152900,129270140,7180,7180,7180,7180,0
|
|
20241007,152800,129270140,7180,7180,7180,7180,0
|
|
20241007,152700,129270140,7180,7180,7180,7180,0
|
|
20241007,152600,129270140,7180,7180,7180,7180,0
|
|
20241007,152500,129270140,7180,7180,7180,7180,0
|
|
20241007,152400,129270140,7180,7180,7180,7180,0
|
|
20241007,152300,129270140,7180,7180,7180,7180,0
|
|
20241007,152200,129270140,7180,7180,7180,7180,0
|
|
20241007,152100,129270140,7180,7180,7180,7180,0
|
|
20241007,152000,129270140,7180,7180,7180,7180,0
|
|
20241007,151900,129270140,7180,7150,7180,7150,243
|
|
20241007,151800,127532630,7070,7120,7180,7070,702
|
|
20241007,151700,122526570,7120,7070,7130,7070,1438
|
|
20241007,151600,112311140,7070,7070,7070,7070,1
|
|
20241007,151500,112304070,7100,7070,7100,7070,14
|
|
20241007,151400,112204840,7100,7100,7100,7100,0
|
|
20241007,151300,112204840,7100,7040,7100,7040,273
|
|
20241007,151200,110282860,7040,7080,7080,7020,87
|
|
20241007,151100,109670780,7080,7080,7080,7080,4
|
|
20241007,151000,109642460,7080,7080,7080,7080,1
|
|
20241007,150900,109635380,7110,7110,7110,7110,0
|
|
20241007,150800,109635380,7110,7110,7110,7110,0
|
|
20241007,150700,109635380,7110,7110,7110,7110,0
|
|
20241007,150600,109635380,7110,7100,7110,7100,41
|
|
20241007,150500,109344270,7100,7100,7100,7100,0
|
|
20241007,150400,109344270,7100,7100,7100,7100,0
|
|
20241007,150300,109344270,7100,7100,7100,7100,0
|
|
20241007,150200,109344270,7100,7100,7100,7100,0
|
|
20241007,150100,109344270,7100,7100,7100,7100,4
|
|
20241007,150000,109315870,7100,7100,7100,7100,0
|
|
20241007,145900,109315870,7100,7100,7100,7100,0
|
|
20241007,145800,109315870,7100,7100,7100,7100,5
|
|
20241007,145700,109280370,7100,7100,7100,7100,0
|
|
20241007,145600,109280370,7100,7100,7100,7100,0
|
|
20241007,145500,109280370,7100,7100,7100,7100,0
|
|
20241007,145400,109280370,7100,7100,7100,7100,0
|
|
20241007,145300,109280370,7100,7100,7100,7100,0
|
|
20241007,145200,109280370,7100,7100,7100,7100,0
|
|
20241007,145100,109280370,7100,7100,7100,7100,0
|
|
20241007,145000,109280370,7100,7070,7100,7070,11
|
|
20241007,144900,109202570,7110,7110,7110,7110,0
|
|
20241007,144800,109202570,7110,7110,7110,7110,0
|
|
20241007,144700,109202570,7110,7110,7110,7110,0
|
|
20241007,144600,109202570,7110,7110,7110,7110,0
|
|
20241007,144500,109202570,7110,7110,7110,7110,0
|
|
20241007,144400,109202570,7110,7080,7110,7080,37
|
|
20241007,144300,108940320,7130,7130,7130,7130,0
|
|
20241007,144200,108940320,7130,7130,7130,7130,0
|
|
20241007,144100,108940320,7130,7130,7130,7130,0
|
|
20241007,144000,108940320,7130,7060,7130,7040,202
|
|
20241007,143900,107517490,7040,7040,7040,7040,0
|
|
20241007,143800,107517490,7040,7050,7050,7040,200
|
|
20241007,143700,106109010,7160,7160,7160,7160,0
|
|
20241007,143600,106109010,7160,7160,7160,7160,0
|
|
20241007,143500,106109010,7160,7050,7160,7050,248
|
|
20241007,143400,104360030,7060,7060,7060,7060,8
|
|
20241007,143300,104303550,7060,7050,7170,7050,652
|
|
20241007,143200,99688280,7050,7010,7050,7000,744
|
|
20241007,143100,94455330,7030,7020,7030,7020,6
|
|
20241007,143000,94413160,7030,7030,7030,7030,1
|
|
20241007,142900,94406130,7020,7020,7020,7020,0
|
|
20241007,142800,94406130,7020,7020,7020,7020,0
|
|
20241007,142700,94406130,7020,7020,7020,7020,0
|
|
20241007,142600,94406130,7020,7020,7020,7020,7
|
|
20241007,142500,94356990,7020,7020,7020,7020,15
|
|
20241007,142400,94251690,7020,7020,7020,7020,0
|
|
20241007,142300,94251690,7020,7020,7020,7020,2
|
|
20241007,142200,94237650,7030,7030,7030,7030,0
|
|
20241007,142100,94237650,7030,7030,7030,7030,0
|
|
20241007,142000,94237650,7030,7030,7030,7030,1
|
|
20241007,141900,94230620,7030,7030,7030,7030,1
|
|
20241007,141800,94223590,7040,7060,7060,7040,81
|
|
20241007,141700,93653320,7070,7040,7070,7040,211
|
|
20241007,141600,92167850,7040,7030,7040,7030,390
|
|
20241007,141500,89424250,7030,7030,7030,7030,200
|
|
20241007,141400,88018250,7030,7030,7070,7030,391
|
|
20241007,141300,85261890,7030,7050,7050,7030,198
|
|
20241007,141200,83869920,7020,7060,7060,7020,200
|
|
20241007,141100,82465090,7070,7070,7070,7070,0
|
|
20241007,141000,82465090,7070,7070,7070,7070,1
|
|
20241007,140900,82458020,7080,7080,7080,7080,1
|
|
20241007,140800,82450940,7090,7090,7090,7090,0
|
|
20241007,140700,82450940,7090,7100,7100,7090,7
|
|
20241007,140600,82401250,7100,7110,7110,7100,16
|
|
20241007,140500,82287520,7180,7180,7180,7180,0
|
|
20241007,140400,82287520,7180,7180,7180,7180,0
|
|
20241007,140300,82287520,7180,7180,7180,7180,2
|
|
20241007,140200,82273160,7180,7180,7180,7180,0
|
|
20241007,140100,82273160,7180,7180,7180,7180,0
|
|
20241007,140000,82273160,7180,7180,7180,7180,0
|
|
20241007,135900,82273160,7180,7180,7180,7180,0
|
|
20241007,135800,82273160,7180,7180,7180,7180,0
|
|
20241007,135700,82273160,7180,7180,7180,7180,0
|
|
20241007,135600,82273160,7180,7180,7180,7180,0
|
|
20241007,135500,82273160,7180,7180,7180,7180,0
|
|
20241007,135400,82273160,7180,7180,7180,7180,0
|
|
20241007,135300,82273160,7180,7180,7180,7180,0
|
|
20241007,135200,82273160,7180,7180,7180,7180,1
|
|
20241007,135100,82265980,7210,7210,7210,7210,0
|
|
20241007,135000,82265980,7210,7210,7210,7210,0
|
|
20241007,134900,82265980,7210,7210,7210,7210,0
|
|
20241007,134800,82265980,7210,7210,7210,7210,0
|
|
20241007,134700,82265980,7210,7210,7210,7210,0
|
|
20241007,134600,82265980,7210,7210,7210,7210,0
|
|
20241007,134500,82265980,7210,7210,7210,7210,0
|
|
20241007,134400,82265980,7210,7210,7210,7210,0
|
|
20241007,134300,82265980,7210,7210,7210,7210,0
|
|
20241007,134200,82265980,7210,7210,7210,7210,0
|
|
20241007,134100,82265980,7210,7210,7210,7210,0
|
|
20241007,134000,82265980,7210,7210,7210,7210,0
|
|
20241007,133900,82265980,7210,7210,7210,7210,0
|
|
20241007,133800,82265980,7210,7210,7210,7210,0
|
|
20241007,133700,82265980,7210,7210,7210,7210,0
|
|
20241007,133600,82265980,7210,7210,7210,7210,0
|
|
20241007,133500,82265980,7210,7210,7210,7210,0
|
|
20241007,133400,82265980,7210,7170,7210,7170,21
|
|
20241007,133300,82115370,7190,7110,7190,7110,60
|
|
20241007,133200,81687670,7130,7130,7130,7130,0
|
|
20241007,133100,81687670,7130,7130,7130,7130,0
|
|
20241007,133000,81687670,7130,7130,7130,7130,0
|
|
20241007,132900,81687670,7130,7130,7130,7130,0
|
|
20241007,132800,81687670,7130,7130,7130,7130,0
|
|
20241007,132700,81687670,7130,7130,7130,7130,1
|
|
20241007,132600,81680540,7090,7110,7110,7090,23
|
|
20241007,132500,81517410,7210,7210,7210,7210,0
|
|
20241007,132400,81517410,7210,7210,7210,7210,0
|
|
20241007,132300,81517410,7210,7210,7210,7210,0
|
|
20241007,132200,81517410,7210,7210,7210,7210,0
|
|
20241007,132100,81517410,7210,7210,7210,7210,0
|
|
20241007,132000,81517410,7210,7090,7210,7070,367
|
|
20241007,131900,78905000,7110,7030,7110,7030,279
|
|
20241007,131800,76933730,7030,7030,7030,7030,1
|
|
20241007,131700,76926700,7030,7010,7030,7010,258
|
|
20241007,131600,75112980,7010,7010,7010,7010,0
|
|
20241007,131500,75112980,7010,7010,7010,7010,19
|
|
20241007,131400,74979790,7020,7020,7020,7020,0
|
|
20241007,131300,74979790,7020,7010,7030,7010,3
|
|
20241007,131200,74958730,7000,7000,7000,7000,0
|
|
20241007,131100,74958730,7000,7000,7000,7000,0
|
|
20241007,131000,74958730,7000,7000,7000,7000,0
|
|
20241007,130900,74958730,7000,7040,7040,7000,126
|
|
20241007,130800,74076540,7100,7100,7100,7100,0
|
|
20241007,130700,74076540,7100,7100,7100,7100,0
|
|
20241007,130600,74076540,7100,7090,7110,7000,542
|
|
20241007,130500,70268520,7030,7030,7030,7030,0
|
|
20241007,130400,70268520,7030,7070,7070,7030,500
|
|
20241007,130300,66746900,7120,7120,7120,7120,0
|
|
20241007,130200,66746900,7120,7120,7120,7120,0
|
|
20241007,130100,66746900,7120,7120,7120,7120,0
|
|
20241007,130000,66746900,7120,7120,7120,7120,0
|
|
20241007,125900,66746900,7120,7120,7120,7120,0
|
|
20241007,125800,66746900,7120,7120,7120,7120,0
|
|
20241007,125700,66746900,7120,7120,7120,7120,0
|
|
20241007,125600,66746900,7120,7120,7120,7120,0
|
|
20241007,125500,66746900,7120,7120,7120,7120,0
|
|
20241007,125400,66746900,7120,7120,7120,7120,0
|
|
20241007,125300,66746900,7120,7120,7120,7120,0
|
|
20241007,125200,66746900,7120,7120,7120,7120,1
|
|
20241007,125100,66739780,7070,7070,7070,7070,0
|
|
20241007,125000,66739780,7070,7120,7120,7000,531
|
|
20241007,124900,62999710,7120,7120,7120,7120,0
|
|
20241007,124800,62999710,7120,7180,7180,7100,659
|
|
20241007,124700,58310150,7250,7250,7250,7250,0
|
|
20241007,124600,58310150,7250,7250,7250,7250,0
|
|
20241007,124500,58310150,7250,7250,7250,7250,0
|
|
20241007,124400,58310150,7250,7250,7250,7250,0
|
|
20241007,124300,58310150,7250,7250,7250,7250,0
|
|
20241007,124200,58310150,7250,7250,7250,7250,0
|
|
20241007,124100,58310150,7250,7250,7250,7250,0
|
|
20241007,124000,58310150,7250,7250,7250,7250,0
|
|
20241007,123900,58310150,7250,7250,7250,7250,0
|
|
20241007,123800,58310150,7250,7250,7250,7250,0
|
|
20241007,123700,58310150,7250,7250,7250,7250,0
|
|
20241007,123600,58310150,7250,7250,7250,7250,0
|
|
20241007,123500,58310150,7250,7250,7250,7250,0
|
|
20241007,123400,58310150,7250,7250,7250,7250,0
|
|
20241007,123300,58310150,7250,7250,7250,7250,0
|
|
20241007,123200,58310150,7250,7250,7250,7250,0
|
|
20241007,123100,58310150,7250,7250,7250,7250,0
|
|
20241007,123000,58310150,7250,7250,7250,7250,0
|
|
20241007,122900,58310150,7250,7250,7250,7250,0
|
|
20241007,122800,58310150,7250,7250,7250,7250,0
|
|
20241007,122700,58310150,7250,7250,7250,7250,0
|
|
20241007,122600,58310150,7250,7250,7250,7250,0
|
|
20241007,122500,58310150,7250,7250,7250,7250,0
|
|
20241007,122400,58310150,7250,7250,7250,7250,0
|
|
20241007,122300,58310150,7250,7250,7250,7250,0
|
|
20241007,122200,58310150,7250,7250,7250,7250,0
|
|
20241007,122100,58310150,7250,7250,7250,7250,0
|
|
20241007,122000,58310150,7250,7250,7250,7250,0
|
|
20241007,121900,58310150,7250,7250,7250,7250,0
|
|
20241007,121800,58310150,7250,7250,7250,7250,0
|
|
20241007,121700,58310150,7250,7250,7250,7250,0
|
|
20241007,121600,58310150,7250,7250,7250,7250,0
|
|
20241007,121500,58310150,7250,7250,7250,7250,0
|
|
20241007,121400,58310150,7250,7250,7250,7250,0
|
|
20241007,121300,58310150,7250,7250,7250,7250,0
|
|
20241007,121200,58310150,7250,7250,7250,7250,0
|
|
20241007,121100,58310150,7250,7250,7250,7250,0
|
|
20241007,121000,58310150,7250,7250,7250,7250,0
|
|
20241007,120900,58310150,7250,7250,7250,7250,0
|
|
20241007,120800,58310150,7250,7250,7250,7250,0
|
|
20241007,120700,58310150,7250,7250,7250,7250,0
|
|
20241007,120600,58310150,7250,7250,7250,7250,0
|
|
20241007,120500,58310150,7250,7250,7250,7250,0
|
|
20241007,120400,58310150,7250,7250,7250,7250,0
|
|
20241007,120300,58310150,7250,7250,7250,7250,0
|
|
20241007,120200,58310150,7250,7250,7250,7250,0
|
|
20241007,120100,58310150,7250,7250,7250,7250,0
|
|
20241007,120000,58310150,7250,7250,7250,7250,0
|
|
20241007,115900,58310150,7250,7250,7250,7250,0
|
|
20241007,115800,58310150,7250,7250,7250,7250,0
|
|
20241007,115700,58310150,7250,7250,7250,7250,0
|
|
20241007,115600,58310150,7250,7220,7250,7220,147
|
|
20241007,115500,57248680,7220,7220,7220,7220,0
|
|
20241007,115400,57248680,7220,7220,7220,7220,0
|
|
20241007,115300,57248680,7220,7220,7220,7220,0
|
|
20241007,115200,57248680,7220,7220,7220,7220,0
|
|
20241007,115100,57248680,7220,7220,7220,7220,0
|
|
20241007,115000,57248680,7220,7220,7220,7220,1
|
|
20241007,114900,57241460,7260,7260,7260,7260,0
|
|
20241007,114800,57241460,7260,7260,7260,7260,0
|
|
20241007,114700,57241460,7260,7260,7260,7260,0
|
|
20241007,114600,57241460,7260,7260,7260,7260,0
|
|
20241007,114500,57241460,7260,7260,7260,7260,0
|
|
20241007,114400,57241460,7260,7260,7260,7260,0
|
|
20241007,114300,57241460,7260,7260,7260,7260,0
|
|
20241007,114200,57241460,7260,7260,7260,7260,0
|
|
20241007,114100,57241460,7260,7260,7260,7260,0
|
|
20241007,114000,57241460,7260,7260,7260,7260,0
|
|
20241007,113900,57241460,7260,7260,7260,7260,0
|
|
20241007,113800,57241460,7260,7260,7260,7260,0
|
|
20241007,113700,57241460,7260,7260,7260,7260,0
|
|
20241007,113600,57241460,7260,7260,7260,7260,0
|
|
20241007,113500,57241460,7260,7260,7260,7260,0
|
|
20241007,113400,57241460,7260,7260,7260,7260,0
|
|
20241007,113300,57241460,7260,7260,7260,7260,0
|
|
20241007,113200,57241460,7260,7260,7260,7260,0
|
|
20241007,113100,57241460,7260,7260,7260,7260,0
|
|
20241007,113000,57241460,7260,7260,7260,7260,1
|
|
20241007,112900,57234200,7260,7260,7260,7260,0
|
|
20241007,112800,57234200,7260,7260,7260,7260,0
|
|
20241007,112700,57234200,7260,7260,7260,7260,0
|
|
20241007,112600,57234200,7260,7260,7260,7260,0
|
|
20241007,112500,57234200,7260,7260,7260,7260,0
|
|
20241007,112400,57234200,7260,7260,7260,7260,0
|
|
20241007,112300,57234200,7260,7260,7260,7260,0
|
|
20241007,112200,57234200,7260,7260,7260,7260,0
|
|
20241007,112100,57234200,7260,7260,7260,7260,0
|
|
20241007,112000,57234200,7260,7260,7260,7260,0
|
|
20241007,111900,57234200,7260,7260,7260,7260,0
|
|
20241007,111800,57234200,7260,7260,7260,7260,0
|
|
20241007,111700,57234200,7260,7260,7260,7260,0
|
|
20241007,111600,57234200,7260,7260,7260,7260,0
|
|
20241007,111500,57234200,7260,7260,7260,7260,0
|
|
20241007,111400,57234200,7260,7260,7260,7260,0
|
|
20241007,111300,57234200,7260,7260,7260,7260,0
|
|
20241007,111200,57234200,7260,7260,7260,7260,0
|
|
20241007,111100,57234200,7260,7260,7260,7260,0
|
|
20241007,111000,57234200,7260,7260,7260,7260,0
|
|
20241007,110900,57234200,7260,7260,7260,7260,0
|
|
20241007,110800,57234200,7260,7260,7260,7260,1
|
|
20241007,110700,57226940,7140,7140,7140,7140,0
|
|
20241007,110600,57226940,7140,7140,7140,7140,0
|
|
20241007,110500,57226940,7140,7140,7140,7140,2
|
|
20241007,110400,57212660,7260,7260,7260,7260,0
|
|
20241007,110300,57212660,7260,7260,7260,7260,0
|
|
20241007,110200,57212660,7260,7260,7260,7260,0
|
|
20241007,110100,57212660,7260,7260,7260,7260,0
|
|
20241007,110000,57212660,7260,7260,7260,7260,0
|
|
20241007,105900,57212660,7260,7260,7260,7260,0
|
|
20241007,105800,57212660,7260,7260,7260,7260,0
|
|
20241007,105700,57212660,7260,7260,7260,7260,0
|
|
20241007,105600,57212660,7260,7260,7260,7260,0
|
|
20241007,105500,57212660,7260,7260,7260,7260,0
|
|
20241007,105400,57212660,7260,7260,7260,7260,0
|
|
20241007,105300,57212660,7260,7260,7260,7260,0
|
|
20241007,105200,57212660,7260,7260,7260,7260,0
|
|
20241007,105100,57212660,7260,7260,7260,7260,1
|
|
20241007,105000,57205400,7140,7260,7260,7140,37
|
|
20241007,104900,56939830,7210,7210,7210,7210,0
|
|
20241007,104800,56939830,7210,7210,7210,7210,0
|
|
20241007,104700,56939830,7210,7210,7210,7210,10
|
|
20241007,104600,56867730,7270,7270,7270,7270,1
|
|
20241007,104500,56860460,7280,7280,7280,7280,0
|
|
20241007,104400,56860460,7280,7280,7280,7280,0
|
|
20241007,104300,56860460,7280,7280,7280,7280,2
|
|
20241007,104200,56845900,7280,7280,7280,7280,0
|
|
20241007,104100,56845900,7280,7280,7280,7280,0
|
|
20241007,104000,56845900,7280,7280,7280,7280,0
|
|
20241007,103900,56845900,7280,7220,7280,7220,568
|
|
20241007,103800,52744880,7220,7220,7220,7220,0
|
|
20241007,103700,52744880,7220,7220,7220,7220,33
|
|
20241007,103600,52506620,7220,7290,7290,7220,5
|
|
20241007,103500,52470310,7290,7250,7290,7250,3
|
|
20241007,103400,52448520,7250,7250,7250,7250,0
|
|
20241007,103300,52448520,7250,7250,7250,7250,0
|
|
20241007,103200,52448520,7250,7250,7250,7250,0
|
|
20241007,103100,52448520,7250,7250,7250,7250,0
|
|
20241007,103000,52448520,7250,7250,7250,7250,0
|
|
20241007,102900,52448520,7250,7250,7250,7250,40
|
|
20241007,102800,52158520,7240,7240,7240,7240,2
|
|
20241007,102700,52144040,7240,7240,7240,7240,0
|
|
20241007,102600,52144040,7240,7240,7240,7240,0
|
|
20241007,102500,52144040,7240,7240,7240,7240,0
|
|
20241007,102400,52144040,7240,7260,7260,7240,28
|
|
20241007,102300,51940890,7250,7250,7250,7250,0
|
|
20241007,102200,51940890,7250,7250,7250,7250,0
|
|
20241007,102100,51940890,7250,7250,7250,7250,0
|
|
20241007,102000,51940890,7250,7250,7250,7250,0
|
|
20241007,101900,51940890,7250,7250,7250,7250,0
|
|
20241007,101800,51940890,7250,7250,7250,7250,0
|
|
20241007,101700,51940890,7250,7250,7250,7250,0
|
|
20241007,101600,51940890,7250,7250,7250,7250,1
|
|
20241007,101500,51933640,7290,7290,7290,7290,2
|
|
20241007,101400,51919060,7290,7290,7290,7290,0
|
|
20241007,101300,51919060,7290,7290,7290,7290,0
|
|
20241007,101200,51919060,7290,7290,7290,7290,0
|
|
20241007,101100,51919060,7290,7290,7290,7290,3
|
|
20241007,101000,51897190,7290,7290,7290,7290,0
|
|
20241007,100900,51897190,7290,7290,7290,7290,8
|
|
20241007,100800,51838870,7300,7300,7300,7300,0
|
|
20241007,100700,51838870,7300,7300,7300,7300,0
|
|
20241007,100600,51838870,7300,7300,7300,7300,0
|
|
20241007,100500,51838870,7300,7290,7300,7250,51
|
|
20241007,100400,51468930,7290,7290,7290,7290,100
|
|
20241007,100300,50739930,7290,7290,7290,7290,100
|
|
20241007,100200,50010930,7300,7300,7300,7300,0
|
|
20241007,100100,50010930,7300,7300,7300,7300,0
|
|
20241007,100000,50010930,7300,7300,7300,7300,0
|
|
20241007,095900,50010930,7300,7300,7300,7300,0
|
|
20241007,095800,50010930,7300,7300,7300,7300,0
|
|
20241007,095700,50010930,7300,7300,7300,7300,0
|
|
20241007,095600,50010930,7300,7300,7300,7300,0
|
|
20241007,095500,50010930,7300,7300,7300,7300,0
|
|
20241007,095400,50010930,7300,7300,7300,7300,0
|
|
20241007,095300,50010930,7300,7300,7300,7300,0
|
|
20241007,095200,50010930,7300,7300,7300,7300,0
|
|
20241007,095100,50010930,7300,7260,7310,7250,25
|
|
20241007,095000,49829460,7340,7340,7340,7340,0
|
|
20241007,094900,49829460,7340,7340,7340,7340,0
|
|
20241007,094800,49829460,7340,7340,7340,7340,0
|
|
20241007,094700,49829460,7340,7340,7340,7340,0
|
|
20241007,094600,49829460,7340,7340,7340,7340,3
|
|
20241007,094500,49807440,7350,7350,7350,7350,0
|
|
20241007,094400,49807440,7350,7350,7350,7350,0
|
|
20241007,094300,49807440,7350,7250,7350,7230,290
|
|
20241007,094200,47709820,7350,7350,7350,7350,0
|
|
20241007,094100,47709820,7350,7350,7350,7350,0
|
|
20241007,094000,47709820,7350,7350,7350,7350,0
|
|
20241007,093900,47709820,7350,7350,7350,7350,0
|
|
20241007,093800,47709820,7350,7350,7350,7350,2
|
|
20241007,093700,47695120,7350,7350,7350,7350,108
|
|
20241007,093600,46901320,7350,7350,7350,7350,0
|
|
20241007,093500,46901320,7350,7350,7350,7350,0
|
|
20241007,093400,46901320,7350,7350,7350,7350,0
|
|
20241007,093300,46901320,7350,7350,7350,7350,0
|
|
20241007,093200,46901320,7350,7350,7350,7350,2
|
|
20241007,093100,46886620,7350,7350,7350,7350,1
|
|
20241007,093000,46879270,7360,7360,7360,7360,1
|
|
20241007,092900,46871910,7380,7380,7380,7380,0
|
|
20241007,092800,46871910,7380,7190,7380,7190,492
|
|
20241007,092700,43334240,7220,7300,7390,7220,201
|
|
20241007,092600,41874240,7400,7280,7400,7230,142
|
|
20241007,092500,40840960,7300,7420,7420,7300,40
|
|
20241007,092400,40546720,7220,7390,7460,7220,776
|
|
20241007,092300,34851410,7390,7310,7390,7310,1194
|
|
20241007,092200,26095590,7310,7250,7310,7220,618
|
|
20241007,092100,21623820,7300,7300,7300,7300,0
|
|
20241007,092000,21623820,7300,7290,7300,7250,103
|
|
20241007,091900,20871980,7300,7210,7300,7210,429
|
|
20241007,091800,17765970,7290,7290,7290,7290,100
|
|
20241007,091700,17036970,7290,7280,7290,7280,30
|
|
20241007,091600,16818560,7280,7190,7280,7190,107
|
|
20241007,091500,16044210,7270,7280,7280,7180,488
|
|
20241007,091400,12536650,7290,7240,7290,7240,41
|
|
20241007,091300,12239760,7290,7170,7290,7170,520
|
|
20241007,091200,8495270,7180,7120,7180,7120,306
|
|
20241007,091100,6311020,7120,7120,7120,7120,0
|
|
20241007,091000,6311020,7120,7120,7120,7120,0
|
|
20241007,090900,6311020,7120,7120,7120,7120,200
|
|
20241007,090800,4887020,7130,7130,7130,7130,0
|
|
20241007,090700,4887020,7130,7130,7130,7130,0
|
|
20241007,090600,4887020,7130,7120,7130,7120,12
|
|
20241007,090500,4801570,7120,7100,7120,7100,7
|
|
20241007,090400,4751850,7100,7100,7100,7100,134
|
|
20241007,090300,3800450,7120,7100,7120,7100,2
|
|
20241007,090200,3786230,7130,7180,7180,7130,181
|
|
20241007,090100,2495050,7210,7210,7210,7210,68
|
|
20241007,090000,2004770,7240,7100,7320,7100,280
|