580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,183700,72473890,9140,9140,9140,9140,620
|
|
20241007,183600,72473890,9140,9140,9140,9140,0
|
|
20241007,183500,72473890,9140,9140,9140,9140,0
|
|
20241007,183400,72473890,9140,9140,9140,9140,0
|
|
20241007,183300,72473890,9140,9140,9140,9140,0
|
|
20241007,183200,72473890,9140,9140,9140,9140,0
|
|
20241007,183100,72473890,9140,9140,9140,9140,0
|
|
20241007,183000,72473890,9140,9140,9140,9140,0
|
|
20241007,182900,72473890,9140,9140,9140,9140,0
|
|
20241007,182800,72473890,9140,9140,9140,9140,0
|
|
20241007,182700,72473890,9140,9140,9140,9140,0
|
|
20241007,182600,72473890,9140,9140,9140,9140,0
|
|
20241007,182500,72473890,9140,9140,9140,9140,0
|
|
20241007,182400,72473890,9140,9140,9140,9140,0
|
|
20241007,182300,72473890,9140,9140,9140,9140,0
|
|
20241007,182200,72473890,9140,9140,9140,9140,0
|
|
20241007,182100,72473890,9140,9140,9140,9140,0
|
|
20241007,182000,72473890,9140,9140,9140,9140,0
|
|
20241007,181900,72473890,9140,9140,9140,9140,0
|
|
20241007,181800,72473890,9140,9140,9140,9140,0
|
|
20241007,181700,72473890,9140,9140,9140,9140,0
|
|
20241007,181600,72473890,9140,9140,9140,9140,0
|
|
20241007,181500,72473890,9140,9140,9140,9140,0
|
|
20241007,181400,72473890,9140,9140,9140,9140,0
|
|
20241007,181300,72473890,9140,9140,9140,9140,0
|
|
20241007,181200,72473890,9140,9140,9140,9140,0
|
|
20241007,181100,72473890,9140,9140,9140,9140,0
|
|
20241007,181000,72473890,9140,9140,9140,9140,0
|
|
20241007,180900,72473890,9140,9140,9140,9140,0
|
|
20241007,180800,72473890,9140,9140,9140,9140,0
|
|
20241007,180700,72473890,9140,9140,9140,9140,620
|
|
20241007,180600,72473890,9140,9140,9140,9140,0
|
|
20241007,180500,72473890,9140,9140,9140,9140,0
|
|
20241007,180400,72473890,9140,9140,9140,9140,0
|
|
20241007,180300,72473890,9140,9140,9140,9140,0
|
|
20241007,180200,72473890,9140,9140,9140,9140,0
|
|
20241007,180100,72473890,9140,9140,9140,9140,0
|
|
20241007,180000,72473890,9140,9140,9140,9140,0
|
|
20241007,175900,72473890,9140,9140,9140,9140,0
|
|
20241007,175800,72473890,9140,9140,9140,9140,0
|
|
20241007,175700,72473890,9140,9140,9140,9140,0
|
|
20241007,175600,72473890,9140,9140,9140,9140,0
|
|
20241007,175500,72473890,9140,9140,9140,9140,0
|
|
20241007,175400,72473890,9140,9140,9140,9140,0
|
|
20241007,175300,72473890,9140,9140,9140,9140,0
|
|
20241007,175200,72473890,9140,9140,9140,9140,0
|
|
20241007,175100,72473890,9140,9140,9140,9140,0
|
|
20241007,175000,72473890,9140,9140,9140,9140,0
|
|
20241007,174900,72473890,9140,9140,9140,9140,0
|
|
20241007,174800,72473890,9140,9140,9140,9140,0
|
|
20241007,174700,72473890,9140,9140,9140,9140,0
|
|
20241007,174600,72473890,9140,9140,9140,9140,0
|
|
20241007,174500,72473890,9140,9140,9140,9140,0
|
|
20241007,174400,72473890,9140,9140,9140,9140,0
|
|
20241007,174300,72473890,9140,9140,9140,9140,0
|
|
20241007,174200,72473890,9140,9140,9140,9140,0
|
|
20241007,174100,72473890,9140,9140,9140,9140,0
|
|
20241007,174000,72473890,9140,9140,9140,9140,0
|
|
20241007,173900,72473890,9140,9140,9140,9140,0
|
|
20241007,173800,72473890,9140,9140,9140,9140,0
|
|
20241007,173700,72473890,9140,9140,9140,9140,620
|
|
20241007,173600,72473890,9140,9140,9140,9140,0
|
|
20241007,173500,72473890,9140,9140,9140,9140,0
|
|
20241007,173400,72473890,9140,9140,9140,9140,0
|
|
20241007,173300,72473890,9140,9140,9140,9140,0
|
|
20241007,173200,72473890,9140,9140,9140,9140,0
|
|
20241007,173100,72473890,9140,9140,9140,9140,0
|
|
20241007,173000,72473890,9140,9140,9140,9140,0
|
|
20241007,172900,72473890,9140,9140,9140,9140,0
|
|
20241007,172800,72473890,9140,9140,9140,9140,0
|
|
20241007,172700,72473890,9140,9140,9140,9140,0
|
|
20241007,172600,72473890,9140,9140,9140,9140,0
|
|
20241007,172500,72473890,9140,9140,9140,9140,0
|
|
20241007,172400,72473890,9140,9140,9140,9140,0
|
|
20241007,172300,72473890,9140,9140,9140,9140,0
|
|
20241007,172200,72473890,9140,9140,9140,9140,0
|
|
20241007,172100,72473890,9140,9140,9140,9140,0
|
|
20241007,172000,72473890,9140,9140,9140,9140,0
|
|
20241007,171900,72473890,9140,9140,9140,9140,0
|
|
20241007,171800,72473890,9140,9140,9140,9140,0
|
|
20241007,171700,72473890,9140,9140,9140,9140,0
|
|
20241007,171600,72473890,9140,9140,9140,9140,0
|
|
20241007,171500,72473890,9140,9140,9140,9140,0
|
|
20241007,171400,72473890,9140,9140,9140,9140,0
|
|
20241007,171300,72473890,9140,9140,9140,9140,0
|
|
20241007,171200,72473890,9140,9140,9140,9140,0
|
|
20241007,171100,72473890,9140,9140,9140,9140,0
|
|
20241007,171000,72473890,9140,9140,9140,9140,0
|
|
20241007,170900,72473890,9140,9140,9140,9140,0
|
|
20241007,170800,72473890,9140,9140,9140,9140,0
|
|
20241007,170700,72473890,9140,9140,9140,9140,620
|
|
20241007,170600,72473890,9140,9140,9140,9140,0
|
|
20241007,170500,72473890,9140,9140,9140,9140,0
|
|
20241007,170400,72473890,9140,9140,9140,9140,0
|
|
20241007,170300,72473890,9140,9140,9140,9140,0
|
|
20241007,170200,72473890,9140,9140,9140,9140,0
|
|
20241007,170100,72473890,9140,9140,9140,9140,0
|
|
20241007,170000,72473890,9140,9140,9140,9140,0
|
|
20241007,165900,72473890,9140,9140,9140,9140,0
|
|
20241007,165800,72473890,9140,9140,9140,9140,0
|
|
20241007,165700,72473890,9140,9140,9140,9140,0
|
|
20241007,165600,72473890,9140,9140,9140,9140,0
|
|
20241007,165500,72473890,9140,9140,9140,9140,0
|
|
20241007,165400,72473890,9140,9140,9140,9140,0
|
|
20241007,165300,72473890,9140,9140,9140,9140,0
|
|
20241007,165200,72473890,9140,9140,9140,9140,0
|
|
20241007,165100,72473890,9140,9140,9140,9140,0
|
|
20241007,165000,72473890,9140,9140,9140,9140,0
|
|
20241007,164900,72473890,9140,9140,9140,9140,0
|
|
20241007,164800,72473890,9140,9140,9140,9140,0
|
|
20241007,164700,72473890,9140,9140,9140,9140,0
|
|
20241007,164600,72473890,9140,9140,9140,9140,0
|
|
20241007,164500,72473890,9140,9140,9140,9140,0
|
|
20241007,164400,72473890,9140,9140,9140,9140,0
|
|
20241007,164300,72473890,9140,9140,9140,9140,0
|
|
20241007,164200,72473890,9140,9140,9140,9140,0
|
|
20241007,164100,72473890,9140,9140,9140,9140,0
|
|
20241007,164000,72473890,9140,9140,9140,9140,0
|
|
20241007,163900,72473890,9140,9140,9140,9140,0
|
|
20241007,163800,72473890,9140,9140,9140,9140,0
|
|
20241007,163700,72473890,9140,9140,9140,9140,620
|
|
20241007,163600,72473890,9140,9140,9140,9140,0
|
|
20241007,163500,72473890,9140,9140,9140,9140,0
|
|
20241007,163400,72473890,9140,9140,9140,9140,0
|
|
20241007,163300,72473890,9140,9140,9140,9140,0
|
|
20241007,163200,72473890,9140,9140,9140,9140,0
|
|
20241007,163100,72473890,9140,9140,9140,9140,0
|
|
20241007,163000,72473890,9140,9140,9140,9140,0
|
|
20241007,162900,72473890,9140,9140,9140,9140,0
|
|
20241007,162800,72473890,9140,9140,9140,9140,0
|
|
20241007,162700,72473890,9140,9140,9140,9140,0
|
|
20241007,162600,72473890,9140,9140,9140,9140,0
|
|
20241007,162500,72473890,9140,9140,9140,9140,0
|
|
20241007,162400,72473890,9140,9140,9140,9140,0
|
|
20241007,162300,72473890,9140,9140,9140,9140,0
|
|
20241007,162200,72473890,9140,9140,9140,9140,0
|
|
20241007,162100,72473890,9140,9140,9140,9140,0
|
|
20241007,162000,72473890,9140,9140,9140,9140,0
|
|
20241007,161900,72473890,9140,9140,9140,9140,0
|
|
20241007,161800,72473890,9140,9140,9140,9140,0
|
|
20241007,161700,72473890,9140,9140,9140,9140,0
|
|
20241007,161600,72473890,9140,9140,9140,9140,0
|
|
20241007,161500,72473890,9140,9140,9140,9140,0
|
|
20241007,161400,72473890,9140,9140,9140,9140,0
|
|
20241007,161300,72473890,9140,9140,9140,9140,0
|
|
20241007,161200,72473890,9140,9140,9140,9140,0
|
|
20241007,161100,72473890,9140,9140,9140,9140,0
|
|
20241007,161000,72473890,9140,9140,9140,9140,0
|
|
20241007,160900,72473890,9140,9140,9140,9140,0
|
|
20241007,160800,72473890,9140,9140,9140,9140,0
|
|
20241007,160700,72473890,9140,9140,9140,9140,620
|
|
20241007,160600,72473890,9140,9140,9140,9140,0
|
|
20241007,160500,72473890,9140,9140,9140,9140,0
|
|
20241007,160400,72473890,9140,9140,9140,9140,0
|
|
20241007,160300,72473890,9140,9140,9140,9140,0
|
|
20241007,160200,72473890,9140,9140,9140,9140,0
|
|
20241007,160100,72473890,9140,9140,9140,9140,0
|
|
20241007,160000,72473890,9140,9140,9140,9140,0
|
|
20241007,155900,72473890,9140,9140,9140,9140,0
|
|
20241007,155800,72473890,9140,9140,9140,9140,0
|
|
20241007,155700,72473890,9140,9140,9140,9140,0
|
|
20241007,155600,72473890,9140,9140,9140,9140,0
|
|
20241007,155500,72473890,9140,9140,9140,9140,0
|
|
20241007,155400,72473890,9140,9140,9140,9140,0
|
|
20241007,155300,72473890,9140,9140,9140,9140,0
|
|
20241007,155200,72473890,9140,9140,9140,9140,0
|
|
20241007,155100,72473890,9140,9140,9140,9140,0
|
|
20241007,155000,72473890,9140,9140,9140,9140,0
|
|
20241007,154900,72473890,9140,9140,9140,9140,0
|
|
20241007,154800,72473890,9140,9140,9140,9140,0
|
|
20241007,154700,72473890,9140,9140,9140,9140,0
|
|
20241007,154600,72473890,9140,9140,9140,9140,0
|
|
20241007,154500,72473890,9140,9140,9140,9140,0
|
|
20241007,154400,72473890,9140,9140,9140,9140,0
|
|
20241007,154300,72473890,9140,9140,9140,9140,0
|
|
20241007,154200,72473890,9140,9140,9140,9140,0
|
|
20241007,154100,72473890,9140,9140,9140,9140,0
|
|
20241007,154000,72473890,9140,9140,9140,9140,0
|
|
20241007,153900,72473890,9140,9140,9140,9140,0
|
|
20241007,153800,72473890,9140,9140,9140,9140,0
|
|
20241007,153700,72473890,9140,9140,9140,9140,620
|
|
20241007,153600,72473890,9140,9140,9140,9140,0
|
|
20241007,153500,72473890,9140,9140,9140,9140,0
|
|
20241007,153400,72473890,9140,9140,9140,9140,0
|
|
20241007,153300,72473890,9140,9140,9140,9140,0
|
|
20241007,153200,72473890,9140,9140,9140,9140,0
|
|
20241007,153100,72473890,9140,9140,9140,9140,0
|
|
20241007,153000,72473890,9140,9140,9140,9140,620
|
|
20241007,152900,66807090,9150,9150,9150,9150,0
|
|
20241007,152800,66807090,9150,9150,9150,9150,0
|
|
20241007,152700,66807090,9150,9150,9150,9150,0
|
|
20241007,152600,66807090,9150,9150,9150,9150,0
|
|
20241007,152500,66807090,9150,9150,9150,9150,0
|
|
20241007,152400,66807090,9150,9150,9150,9150,0
|
|
20241007,152300,66807090,9150,9150,9150,9150,0
|
|
20241007,152200,66807090,9150,9150,9150,9150,0
|
|
20241007,152100,66807090,9150,9150,9150,9150,0
|
|
20241007,152000,66807090,9150,9150,9150,9150,0
|
|
20241007,151900,66807090,9150,9150,9150,9150,0
|
|
20241007,151800,66807090,9150,9150,9150,9150,0
|
|
20241007,151700,66807090,9150,9150,9150,9150,1
|
|
20241007,151600,66797940,9150,9150,9150,9150,0
|
|
20241007,151500,66797940,9150,9150,9150,9150,0
|
|
20241007,151400,66797940,9150,9150,9150,9150,68
|
|
20241007,151300,66175740,9150,9150,9150,9150,0
|
|
20241007,151200,66175740,9150,9150,9150,9150,0
|
|
20241007,151100,66175740,9150,9150,9150,9150,0
|
|
20241007,151000,66175740,9150,9150,9150,9150,0
|
|
20241007,150900,66175740,9150,9150,9150,9150,20
|
|
20241007,150800,65992740,9150,9150,9150,9150,0
|
|
20241007,150700,65992740,9150,9150,9150,9150,0
|
|
20241007,150600,65992740,9150,9150,9150,9150,0
|
|
20241007,150500,65992740,9150,9150,9150,9150,300
|
|
20241007,150400,63247740,9150,9150,9150,9150,0
|
|
20241007,150300,63247740,9150,9150,9150,9150,0
|
|
20241007,150200,63247740,9150,9150,9150,9150,0
|
|
20241007,150100,63247740,9150,9150,9150,9150,899
|
|
20241007,150000,55021890,9150,9150,9150,9150,2
|
|
20241007,145900,55003590,9150,9150,9150,9150,1
|
|
20241007,145800,54994440,9160,9150,9160,9150,2
|
|
20241007,145700,54976130,9150,9150,9150,9150,0
|
|
20241007,145600,54976130,9150,9150,9150,9150,116
|
|
20241007,145500,53914730,9150,9150,9150,9150,0
|
|
20241007,145400,53914730,9150,9150,9150,9150,100
|
|
20241007,145300,52999730,9160,9160,9160,9160,0
|
|
20241007,145200,52999730,9160,9160,9160,9160,0
|
|
20241007,145100,52999730,9160,9160,9160,9160,0
|
|
20241007,145000,52999730,9160,9160,9160,9160,0
|
|
20241007,144900,52999730,9160,9160,9160,9160,1
|
|
20241007,144800,52990570,9160,9160,9160,9160,0
|
|
20241007,144700,52990570,9160,9160,9160,9160,1
|
|
20241007,144600,52981410,9160,9160,9160,9160,37
|
|
20241007,144500,52642490,9170,9170,9170,9170,0
|
|
20241007,144400,52642490,9170,9170,9170,9170,1
|
|
20241007,144300,52633320,9170,9170,9170,9170,2
|
|
20241007,144200,52614980,9170,9170,9170,9170,0
|
|
20241007,144100,52614980,9170,9170,9170,9170,0
|
|
20241007,144000,52614980,9170,9170,9170,9170,0
|
|
20241007,143900,52614980,9170,9170,9170,9170,0
|
|
20241007,143800,52614980,9170,9170,9170,9170,0
|
|
20241007,143700,52614980,9170,9170,9170,9170,1
|
|
20241007,143600,52605810,9160,9160,9160,9160,0
|
|
20241007,143500,52605810,9160,9160,9160,9160,0
|
|
20241007,143400,52605810,9160,9160,9160,9160,0
|
|
20241007,143300,52605810,9160,9160,9160,9160,0
|
|
20241007,143200,52605810,9160,9160,9160,9160,0
|
|
20241007,143100,52605810,9160,9160,9160,9160,0
|
|
20241007,143000,52605810,9160,9160,9160,9160,0
|
|
20241007,142900,52605810,9160,9160,9160,9160,0
|
|
20241007,142800,52605810,9160,9160,9160,9160,0
|
|
20241007,142700,52605810,9160,9160,9160,9160,0
|
|
20241007,142600,52605810,9160,9160,9160,9160,0
|
|
20241007,142500,52605810,9160,9160,9160,9160,0
|
|
20241007,142400,52605810,9160,9160,9160,9160,0
|
|
20241007,142300,52605810,9160,9160,9160,9160,0
|
|
20241007,142200,52605810,9160,9160,9160,9160,150
|
|
20241007,142100,51231810,9170,9170,9170,9170,1
|
|
20241007,142000,51222640,9160,9160,9160,9160,0
|
|
20241007,141900,51222640,9160,9160,9160,9160,0
|
|
20241007,141800,51222640,9160,9160,9160,9160,0
|
|
20241007,141700,51222640,9160,9160,9160,9160,0
|
|
20241007,141600,51222640,9160,9160,9160,9160,0
|
|
20241007,141500,51222640,9160,9160,9160,9160,50
|
|
20241007,141400,50764640,9160,9160,9160,9160,0
|
|
20241007,141300,50764640,9160,9160,9160,9160,0
|
|
20241007,141200,50764640,9160,9160,9160,9160,0
|
|
20241007,141100,50764640,9160,9160,9160,9160,0
|
|
20241007,141000,50764640,9160,9160,9160,9160,0
|
|
20241007,140900,50764640,9160,9160,9160,9160,0
|
|
20241007,140800,50764640,9160,9160,9160,9160,0
|
|
20241007,140700,50764640,9160,9160,9160,9160,0
|
|
20241007,140600,50764640,9160,9160,9160,9160,1
|
|
20241007,140500,50755480,9160,9160,9160,9160,0
|
|
20241007,140400,50755480,9160,9160,9160,9160,0
|
|
20241007,140300,50755480,9160,9160,9160,9160,0
|
|
20241007,140200,50755480,9160,9160,9160,9160,0
|
|
20241007,140100,50755480,9160,9160,9160,9160,0
|
|
20241007,140000,50755480,9160,9160,9160,9160,0
|
|
20241007,135900,50755480,9160,9160,9160,9160,0
|
|
20241007,135800,50755480,9160,9160,9160,9160,0
|
|
20241007,135700,50755480,9160,9160,9160,9160,1
|
|
20241007,135600,50746320,9160,9160,9160,9160,1
|
|
20241007,135500,50737160,9160,9160,9160,9160,0
|
|
20241007,135400,50737160,9160,9160,9160,9160,0
|
|
20241007,135300,50737160,9160,9160,9160,9160,0
|
|
20241007,135200,50737160,9160,9160,9160,9160,1
|
|
20241007,135100,50728000,9170,9170,9170,9170,0
|
|
20241007,135000,50728000,9170,9170,9170,9170,0
|
|
20241007,134900,50728000,9170,9170,9170,9170,0
|
|
20241007,134800,50728000,9170,9170,9170,9170,0
|
|
20241007,134700,50728000,9170,9170,9170,9170,1
|
|
20241007,134600,50718830,9160,9160,9160,9160,0
|
|
20241007,134500,50718830,9160,9160,9160,9160,0
|
|
20241007,134400,50718830,9160,9160,9160,9160,0
|
|
20241007,134300,50718830,9160,9160,9160,9160,0
|
|
20241007,134200,50718830,9160,9160,9160,9160,0
|
|
20241007,134100,50718830,9160,9160,9160,9160,0
|
|
20241007,134000,50718830,9160,9160,9160,9160,0
|
|
20241007,133900,50718830,9160,9160,9160,9160,0
|
|
20241007,133800,50718830,9160,9160,9160,9160,0
|
|
20241007,133700,50718830,9160,9160,9160,9160,80
|
|
20241007,133600,49986030,9170,9170,9170,9170,0
|
|
20241007,133500,49986030,9170,9170,9170,9170,0
|
|
20241007,133400,49986030,9170,9170,9170,9170,0
|
|
20241007,133300,49986030,9170,9170,9170,9170,1
|
|
20241007,133200,49976860,9170,9170,9170,9170,0
|
|
20241007,133100,49976860,9170,9170,9170,9170,0
|
|
20241007,133000,49976860,9170,9170,9170,9170,0
|
|
20241007,132900,49976860,9170,9170,9170,9170,0
|
|
20241007,132800,49976860,9170,9170,9170,9170,0
|
|
20241007,132700,49976860,9170,9170,9170,9170,0
|
|
20241007,132600,49976860,9170,9170,9170,9170,1
|
|
20241007,132500,49967690,9160,9160,9160,9160,0
|
|
20241007,132400,49967690,9160,9160,9160,9160,0
|
|
20241007,132300,49967690,9160,9160,9160,9160,4
|
|
20241007,132200,49931050,9170,9170,9170,9170,0
|
|
20241007,132100,49931050,9170,9170,9170,9170,0
|
|
20241007,132000,49931050,9170,9170,9170,9170,0
|
|
20241007,131900,49931050,9170,9170,9170,9170,0
|
|
20241007,131800,49931050,9170,9170,9170,9170,0
|
|
20241007,131700,49931050,9170,9170,9170,9170,0
|
|
20241007,131600,49931050,9170,9170,9170,9170,0
|
|
20241007,131500,49931050,9170,9170,9170,9170,0
|
|
20241007,131400,49931050,9170,9170,9170,9170,30
|
|
20241007,131300,49655950,9170,9170,9170,9170,1
|
|
20241007,131200,49646780,9140,9140,9140,9140,0
|
|
20241007,131100,49646780,9140,9140,9140,9140,0
|
|
20241007,131000,49646780,9140,9140,9140,9140,0
|
|
20241007,130900,49646780,9140,9140,9140,9140,0
|
|
20241007,130800,49646780,9140,9140,9140,9140,0
|
|
20241007,130700,49646780,9140,9140,9140,9140,0
|
|
20241007,130600,49646780,9140,9140,9140,9140,0
|
|
20241007,130500,49646780,9140,9140,9140,9140,0
|
|
20241007,130400,49646780,9140,9140,9140,9140,0
|
|
20241007,130300,49646780,9140,9140,9140,9140,0
|
|
20241007,130200,49646780,9140,9140,9140,9140,0
|
|
20241007,130100,49646780,9140,9140,9140,9140,0
|
|
20241007,130000,49646780,9140,9140,9140,9140,0
|
|
20241007,125900,49646780,9140,9140,9140,9140,0
|
|
20241007,125800,49646780,9140,9140,9140,9140,0
|
|
20241007,125700,49646780,9140,9140,9140,9140,0
|
|
20241007,125600,49646780,9140,9140,9140,9140,0
|
|
20241007,125500,49646780,9140,9140,9140,9140,0
|
|
20241007,125400,49646780,9140,9150,9160,9140,172
|
|
20241007,125300,48071380,9140,9140,9140,9140,1
|
|
20241007,125200,48062240,9140,9140,9140,9140,1
|
|
20241007,125100,48053100,9150,9150,9150,9150,0
|
|
20241007,125000,48053100,9150,9150,9150,9150,0
|
|
20241007,124900,48053100,9150,9150,9150,9150,0
|
|
20241007,124800,48053100,9150,9150,9150,9150,213
|
|
20241007,124700,46104150,9150,9150,9150,9150,0
|
|
20241007,124600,46104150,9150,9150,9150,9150,0
|
|
20241007,124500,46104150,9150,9150,9150,9150,1
|
|
20241007,124400,46095000,9160,9160,9160,9160,0
|
|
20241007,124300,46095000,9160,9160,9160,9160,0
|
|
20241007,124200,46095000,9160,9160,9160,9160,0
|
|
20241007,124100,46095000,9160,9160,9160,9160,0
|
|
20241007,124000,46095000,9160,9160,9160,9160,0
|
|
20241007,123900,46095000,9160,9160,9160,9160,0
|
|
20241007,123800,46095000,9160,9160,9160,9160,0
|
|
20241007,123700,46095000,9160,9160,9160,9160,0
|
|
20241007,123600,46095000,9160,9160,9160,9160,0
|
|
20241007,123500,46095000,9160,9160,9160,9160,0
|
|
20241007,123400,46095000,9160,9160,9160,9160,0
|
|
20241007,123300,46095000,9160,9160,9160,9160,90
|
|
20241007,123200,45270600,9160,9160,9160,9160,1
|
|
20241007,123100,45261440,9150,9150,9150,9150,0
|
|
20241007,123000,45261440,9150,9150,9150,9150,430
|
|
20241007,122900,41326940,9160,9160,9160,9160,0
|
|
20241007,122800,41326940,9160,9160,9160,9160,0
|
|
20241007,122700,41326940,9160,9160,9160,9160,0
|
|
20241007,122600,41326940,9160,9160,9160,9160,0
|
|
20241007,122500,41326940,9160,9160,9160,9160,0
|
|
20241007,122400,41326940,9160,9160,9160,9160,0
|
|
20241007,122300,41326940,9160,9160,9160,9160,0
|
|
20241007,122200,41326940,9160,9160,9160,9160,2
|
|
20241007,122100,41308620,9160,9160,9160,9160,0
|
|
20241007,122000,41308620,9160,9160,9160,9160,0
|
|
20241007,121900,41308620,9160,9160,9160,9160,0
|
|
20241007,121800,41308620,9160,9160,9160,9160,0
|
|
20241007,121700,41308620,9160,9160,9160,9160,0
|
|
20241007,121600,41308620,9160,9160,9160,9160,0
|
|
20241007,121500,41308620,9160,9160,9160,9160,0
|
|
20241007,121400,41308620,9160,9160,9160,9160,0
|
|
20241007,121300,41308620,9160,9160,9160,9160,0
|
|
20241007,121200,41308620,9160,9160,9160,9160,0
|
|
20241007,121100,41308620,9160,9160,9160,9160,0
|
|
20241007,121000,41308620,9160,9160,9160,9160,0
|
|
20241007,120900,41308620,9160,9160,9160,9160,0
|
|
20241007,120800,41308620,9160,9160,9160,9160,0
|
|
20241007,120700,41308620,9160,9160,9160,9160,0
|
|
20241007,120600,41308620,9160,9160,9160,9160,0
|
|
20241007,120500,41308620,9160,9160,9160,9160,10
|
|
20241007,120400,41217020,9160,9160,9160,9160,30
|
|
20241007,120300,40942220,9160,9160,9160,9160,0
|
|
20241007,120200,40942220,9160,9160,9160,9160,9
|
|
20241007,120100,40859780,9150,9150,9150,9150,0
|
|
20241007,120000,40859780,9150,9150,9150,9150,0
|
|
20241007,115900,40859780,9150,9150,9150,9150,131
|
|
20241007,115800,39661130,9160,9160,9160,9160,591
|
|
20241007,115700,34247570,9160,9160,9160,9160,0
|
|
20241007,115600,34247570,9160,9160,9160,9160,0
|
|
20241007,115500,34247570,9160,9160,9160,9160,0
|
|
20241007,115400,34247570,9160,9160,9160,9160,0
|
|
20241007,115300,34247570,9160,9160,9160,9160,54
|
|
20241007,115200,33752930,9160,9160,9160,9160,0
|
|
20241007,115100,33752930,9160,9160,9160,9160,3
|
|
20241007,115000,33725450,9170,9170,9170,9170,0
|
|
20241007,114900,33725450,9170,9170,9170,9170,65
|
|
20241007,114800,33129400,9170,9170,9170,9170,1
|
|
20241007,114700,33120230,9160,9160,9160,9160,0
|
|
20241007,114600,33120230,9160,9160,9160,9160,0
|
|
20241007,114500,33120230,9160,9160,9160,9160,0
|
|
20241007,114400,33120230,9160,9160,9160,9160,1
|
|
20241007,114300,33111070,9170,9170,9170,9170,0
|
|
20241007,114200,33111070,9170,9170,9170,9170,0
|
|
20241007,114100,33111070,9170,9170,9170,9170,0
|
|
20241007,114000,33111070,9170,9170,9170,9170,0
|
|
20241007,113900,33111070,9170,9170,9170,9170,0
|
|
20241007,113800,33111070,9170,9170,9170,9170,122
|
|
20241007,113700,31992330,9170,9170,9170,9170,20
|
|
20241007,113600,31808930,9160,9160,9160,9160,0
|
|
20241007,113500,31808930,9160,9160,9160,9160,155
|
|
20241007,113400,30389130,9170,9170,9170,9170,0
|
|
20241007,113300,30389130,9170,9170,9170,9170,0
|
|
20241007,113200,30389130,9170,9170,9170,9170,0
|
|
20241007,113100,30389130,9170,9170,9170,9170,0
|
|
20241007,113000,30389130,9170,9170,9170,9170,0
|
|
20241007,112900,30389130,9170,9170,9170,9170,0
|
|
20241007,112800,30389130,9170,9170,9170,9170,0
|
|
20241007,112700,30389130,9170,9170,9170,9170,0
|
|
20241007,112600,30389130,9170,9170,9170,9170,0
|
|
20241007,112500,30389130,9170,9170,9170,9170,1
|
|
20241007,112400,30379960,9160,9160,9160,9160,0
|
|
20241007,112300,30379960,9160,9160,9160,9160,25
|
|
20241007,112200,30150960,9170,9170,9170,9170,0
|
|
20241007,112100,30150960,9170,9170,9170,9170,0
|
|
20241007,112000,30150960,9170,9170,9170,9170,0
|
|
20241007,111900,30150960,9170,9170,9170,9170,0
|
|
20241007,111800,30150960,9170,9170,9170,9170,0
|
|
20241007,111700,30150960,9170,9170,9170,9170,0
|
|
20241007,111600,30150960,9170,9170,9170,9170,1
|
|
20241007,111500,30141790,9160,9160,9160,9160,0
|
|
20241007,111400,30141790,9160,9160,9160,9160,0
|
|
20241007,111300,30141790,9160,9160,9160,9160,0
|
|
20241007,111200,30141790,9160,9160,9160,9160,0
|
|
20241007,111100,30141790,9160,9160,9160,9160,0
|
|
20241007,111000,30141790,9160,9160,9160,9160,0
|
|
20241007,110900,30141790,9160,9160,9160,9160,0
|
|
20241007,110800,30141790,9160,9160,9160,9160,0
|
|
20241007,110700,30141790,9160,9160,9160,9160,15
|
|
20241007,110600,30004390,9160,9160,9160,9160,0
|
|
20241007,110500,30004390,9160,9160,9160,9160,50
|
|
20241007,110400,29546390,9170,9170,9170,9170,0
|
|
20241007,110300,29546390,9170,9170,9170,9170,121
|
|
20241007,110200,28436820,9170,9170,9170,9170,0
|
|
20241007,110100,28436820,9170,9170,9170,9170,20
|
|
20241007,110000,28253420,9160,9160,9160,9160,0
|
|
20241007,105900,28253420,9160,9160,9160,9160,299
|
|
20241007,105800,25514580,9160,9160,9160,9160,0
|
|
20241007,105700,25514580,9160,9160,9160,9160,0
|
|
20241007,105600,25514580,9160,9160,9160,9160,0
|
|
20241007,105500,25514580,9160,9160,9160,9160,1
|
|
20241007,105400,25505420,9160,9160,9160,9160,0
|
|
20241007,105300,25505420,9160,9160,9160,9160,332
|
|
20241007,105200,22464300,9160,9160,9160,9160,1
|
|
20241007,105100,22455140,9150,9150,9150,9150,2
|
|
20241007,105000,22436840,9160,9160,9160,9160,0
|
|
20241007,104900,22436840,9160,9150,9160,9150,2
|
|
20241007,104800,22418530,9150,9150,9150,9150,2
|
|
20241007,104700,22400230,9150,9150,9150,9150,0
|
|
20241007,104600,22400230,9150,9150,9150,9150,0
|
|
20241007,104500,22400230,9150,9150,9150,9150,0
|
|
20241007,104400,22400230,9150,9150,9150,9150,0
|
|
20241007,104300,22400230,9150,9150,9150,9150,0
|
|
20241007,104200,22400230,9150,9150,9150,9150,0
|
|
20241007,104100,22400230,9150,9150,9150,9150,0
|
|
20241007,104000,22400230,9150,9150,9150,9150,0
|
|
20241007,103900,22400230,9150,9150,9150,9150,0
|
|
20241007,103800,22400230,9150,9150,9150,9150,0
|
|
20241007,103700,22400230,9150,9150,9150,9150,0
|
|
20241007,103600,22400230,9150,9150,9150,9150,0
|
|
20241007,103500,22400230,9150,9150,9150,9150,118
|
|
20241007,103400,21320530,9150,9150,9150,9150,0
|
|
20241007,103300,21320530,9150,9150,9150,9150,0
|
|
20241007,103200,21320530,9150,9150,9150,9150,0
|
|
20241007,103100,21320530,9150,9150,9150,9150,32
|
|
20241007,103000,21027730,9150,9150,9150,9150,3
|
|
20241007,102900,21000280,9150,9150,9150,9150,128
|
|
20241007,102800,19829080,9150,9150,9150,9150,0
|
|
20241007,102700,19829080,9150,9150,9150,9150,0
|
|
20241007,102600,19829080,9150,9150,9150,9150,0
|
|
20241007,102500,19829080,9150,9150,9150,9150,1
|
|
20241007,102400,19819930,9150,9150,9150,9150,0
|
|
20241007,102300,19819930,9150,9150,9150,9150,0
|
|
20241007,102200,19819930,9150,9150,9150,9150,0
|
|
20241007,102100,19819930,9150,9150,9150,9150,0
|
|
20241007,102000,19819930,9150,9150,9150,9150,0
|
|
20241007,101900,19819930,9150,9150,9150,9150,0
|
|
20241007,101800,19819930,9150,9150,9150,9150,0
|
|
20241007,101700,19819930,9150,9150,9150,9150,0
|
|
20241007,101600,19819930,9150,9150,9150,9150,0
|
|
20241007,101500,19819930,9150,9150,9150,9150,26
|
|
20241007,101400,19582030,9150,9150,9150,9150,0
|
|
20241007,101300,19582030,9150,9150,9150,9150,0
|
|
20241007,101200,19582030,9150,9150,9150,9150,0
|
|
20241007,101100,19582030,9150,9150,9150,9150,0
|
|
20241007,101000,19582030,9150,9150,9150,9150,0
|
|
20241007,100900,19582030,9150,9150,9150,9150,0
|
|
20241007,100800,19582030,9150,9150,9150,9150,12
|
|
20241007,100700,19472230,9160,9160,9160,9160,1
|
|
20241007,100600,19463070,9140,9140,9140,9140,0
|
|
20241007,100500,19463070,9140,9140,9140,9140,288
|
|
20241007,100400,16830750,9160,9160,9160,9160,1
|
|
20241007,100300,16821590,9140,9140,9140,9140,0
|
|
20241007,100200,16821590,9140,9140,9140,9140,0
|
|
20241007,100100,16821590,9140,9140,9140,9140,0
|
|
20241007,100000,16821590,9140,9140,9140,9140,0
|
|
20241007,095900,16821590,9140,9140,9140,9140,0
|
|
20241007,095800,16821590,9140,9140,9140,9140,25
|
|
20241007,095700,16593090,9160,9160,9160,9160,0
|
|
20241007,095600,16593090,9160,9160,9160,9160,1
|
|
20241007,095500,16583930,9140,9140,9140,9140,0
|
|
20241007,095400,16583930,9140,9140,9140,9140,0
|
|
20241007,095300,16583930,9140,9140,9140,9140,100
|
|
20241007,095200,15669930,9140,9140,9140,9140,100
|
|
20241007,095100,14755930,9140,9140,9140,9140,0
|
|
20241007,095000,14755930,9140,9140,9140,9140,0
|
|
20241007,094900,14755930,9140,9140,9140,9140,0
|
|
20241007,094800,14755930,9140,9140,9140,9140,0
|
|
20241007,094700,14755930,9140,9140,9140,9140,0
|
|
20241007,094600,14755930,9140,9140,9140,9140,0
|
|
20241007,094500,14755930,9140,9140,9140,9140,0
|
|
20241007,094400,14755930,9140,9140,9140,9140,0
|
|
20241007,094300,14755930,9140,9140,9140,9140,0
|
|
20241007,094200,14755930,9140,9140,9140,9140,0
|
|
20241007,094100,14755930,9140,9140,9140,9140,7
|
|
20241007,094000,14691950,9160,9160,9160,9160,6
|
|
20241007,093900,14636990,9160,9140,9160,9140,52
|
|
20241007,093800,14161670,9160,9160,9160,9160,1
|
|
20241007,093700,14152510,9160,9160,9160,9160,5
|
|
20241007,093600,14106710,9150,9150,9150,9150,0
|
|
20241007,093500,14106710,9150,9150,9150,9150,10
|
|
20241007,093400,14015210,9160,9160,9160,9160,0
|
|
20241007,093300,14015210,9160,9160,9160,9160,1
|
|
20241007,093200,14006050,9160,9160,9160,9160,5
|
|
20241007,093100,13960250,9160,9160,9160,9160,1
|
|
20241007,093000,13951090,9160,9160,9160,9160,0
|
|
20241007,092900,13951090,9160,9150,9160,9150,2
|
|
20241007,092800,13932780,9130,9130,9130,9130,0
|
|
20241007,092700,13932780,9130,9130,9130,9130,0
|
|
20241007,092600,13932780,9130,9130,9130,9130,0
|
|
20241007,092500,13932780,9130,9140,9140,9130,10
|
|
20241007,092400,13841450,9170,9140,9170,9140,2
|
|
20241007,092300,13823140,9170,9140,9170,9140,2
|
|
20241007,092200,13804830,9170,9140,9170,9140,4
|
|
20241007,092100,13768210,9170,9140,9170,9140,1261
|
|
20241007,092000,2229990,9150,9140,9150,9130,142
|
|
20241007,091900,933310,9150,9150,9150,9150,0
|
|
20241007,091800,933310,9150,9150,9150,9150,0
|
|
20241007,091700,933310,9150,9140,9150,9140,2
|
|
20241007,091600,915020,9140,9140,9140,9140,39
|
|
20241007,091500,558560,9150,9150,9150,9150,0
|
|
20241007,091400,558560,9150,9150,9150,9150,0
|
|
20241007,091300,558560,9150,9150,9150,9150,0
|
|
20241007,091200,558560,9150,9150,9150,9150,0
|
|
20241007,091100,558560,9150,9150,9150,9150,11
|
|
20241007,091000,457910,9160,9160,9160,9160,5
|
|
20241007,090900,412110,9180,9180,9180,9180,0
|
|
20241007,090800,412110,9180,9180,9180,9180,0
|
|
20241007,090700,412110,9180,9180,9180,9180,0
|
|
20241007,090600,412110,9180,9180,9180,9180,1
|
|
20241007,090500,402930,9180,9180,9180,9180,0
|
|
20241007,090400,402930,9180,9160,9180,9160,3
|
|
20241007,090300,375420,9150,9150,9150,9150,0
|
|
20241007,090200,375420,9150,9150,9150,9150,0
|
|
20241007,090100,375420,9150,9150,9150,9150,32
|
|
20241007,090000,82620,9180,9180,9180,9180,9
|