579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,183600,134488520,9160,9160,9160,9160,521
|
|
20241014,183500,134488520,9160,9160,9160,9160,0
|
|
20241014,183400,134488520,9160,9160,9160,9160,0
|
|
20241014,183300,134488520,9160,9160,9160,9160,0
|
|
20241014,183200,134488520,9160,9160,9160,9160,0
|
|
20241014,183100,134488520,9160,9160,9160,9160,0
|
|
20241014,183000,134488520,9160,9160,9160,9160,0
|
|
20241014,182900,134488520,9160,9160,9160,9160,0
|
|
20241014,182800,134488520,9160,9160,9160,9160,0
|
|
20241014,182700,134488520,9160,9160,9160,9160,0
|
|
20241014,182600,134488520,9160,9160,9160,9160,0
|
|
20241014,182500,134488520,9160,9160,9160,9160,0
|
|
20241014,182400,134488520,9160,9160,9160,9160,0
|
|
20241014,182300,134488520,9160,9160,9160,9160,0
|
|
20241014,182200,134488520,9160,9160,9160,9160,0
|
|
20241014,182100,134488520,9160,9160,9160,9160,0
|
|
20241014,182000,134488520,9160,9160,9160,9160,0
|
|
20241014,181900,134488520,9160,9160,9160,9160,0
|
|
20241014,181800,134488520,9160,9160,9160,9160,0
|
|
20241014,181700,134488520,9160,9160,9160,9160,0
|
|
20241014,181600,134488520,9160,9160,9160,9160,0
|
|
20241014,181500,134488520,9160,9160,9160,9160,0
|
|
20241014,181400,134488520,9160,9160,9160,9160,0
|
|
20241014,181300,134488520,9160,9160,9160,9160,0
|
|
20241014,181200,134488520,9160,9160,9160,9160,0
|
|
20241014,181100,134488520,9160,9160,9160,9160,0
|
|
20241014,181000,134488520,9160,9160,9160,9160,0
|
|
20241014,180900,134488520,9160,9160,9160,9160,0
|
|
20241014,180800,134488520,9160,9160,9160,9160,0
|
|
20241014,180700,134488520,9160,9160,9160,9160,0
|
|
20241014,180600,134488520,9160,9160,9160,9160,521
|
|
20241014,180500,134488520,9160,9160,9160,9160,0
|
|
20241014,180400,134488520,9160,9160,9160,9160,0
|
|
20241014,180300,134488520,9160,9160,9160,9160,0
|
|
20241014,180200,134488520,9160,9160,9160,9160,0
|
|
20241014,180100,134488520,9160,9160,9160,9160,0
|
|
20241014,180000,134488520,9160,9160,9160,9160,0
|
|
20241014,175900,134488520,9160,9160,9160,9160,0
|
|
20241014,175800,134488520,9160,9160,9160,9160,0
|
|
20241014,175700,134488520,9160,9160,9160,9160,0
|
|
20241014,175600,134488520,9160,9160,9160,9160,0
|
|
20241014,175500,134488520,9160,9160,9160,9160,0
|
|
20241014,175400,134488520,9160,9160,9160,9160,0
|
|
20241014,175300,134488520,9160,9160,9160,9160,0
|
|
20241014,175200,134488520,9160,9160,9160,9160,0
|
|
20241014,175100,134488520,9160,9160,9160,9160,0
|
|
20241014,175000,134488520,9160,9160,9160,9160,0
|
|
20241014,174900,134488520,9160,9160,9160,9160,0
|
|
20241014,174800,134488520,9160,9160,9160,9160,0
|
|
20241014,174700,134488520,9160,9160,9160,9160,0
|
|
20241014,174600,134488520,9160,9160,9160,9160,0
|
|
20241014,174500,134488520,9160,9160,9160,9160,0
|
|
20241014,174400,134488520,9160,9160,9160,9160,0
|
|
20241014,174300,134488520,9160,9160,9160,9160,0
|
|
20241014,174200,134488520,9160,9160,9160,9160,0
|
|
20241014,174100,134488520,9160,9160,9160,9160,0
|
|
20241014,174000,134488520,9160,9160,9160,9160,0
|
|
20241014,173900,134488520,9160,9160,9160,9160,0
|
|
20241014,173800,134488520,9160,9160,9160,9160,0
|
|
20241014,173700,134488520,9160,9160,9160,9160,0
|
|
20241014,173600,134488520,9160,9160,9160,9160,521
|
|
20241014,173500,134488520,9160,9160,9160,9160,0
|
|
20241014,173400,134488520,9160,9160,9160,9160,0
|
|
20241014,173300,134488520,9160,9160,9160,9160,0
|
|
20241014,173200,134488520,9160,9160,9160,9160,0
|
|
20241014,173100,134488520,9160,9160,9160,9160,0
|
|
20241014,173000,134488520,9160,9160,9160,9160,0
|
|
20241014,172900,134488520,9160,9160,9160,9160,0
|
|
20241014,172800,134488520,9160,9160,9160,9160,0
|
|
20241014,172700,134488520,9160,9160,9160,9160,0
|
|
20241014,172600,134488520,9160,9160,9160,9160,0
|
|
20241014,172500,134488520,9160,9160,9160,9160,0
|
|
20241014,172400,134488520,9160,9160,9160,9160,0
|
|
20241014,172300,134488520,9160,9160,9160,9160,0
|
|
20241014,172200,134488520,9160,9160,9160,9160,0
|
|
20241014,172100,134488520,9160,9160,9160,9160,0
|
|
20241014,172000,134488520,9160,9160,9160,9160,0
|
|
20241014,171900,134488520,9160,9160,9160,9160,0
|
|
20241014,171800,134488520,9160,9160,9160,9160,0
|
|
20241014,171700,134488520,9160,9160,9160,9160,0
|
|
20241014,171600,134488520,9160,9160,9160,9160,0
|
|
20241014,171500,134488520,9160,9160,9160,9160,0
|
|
20241014,171400,134488520,9160,9160,9160,9160,0
|
|
20241014,171300,134488520,9160,9160,9160,9160,0
|
|
20241014,171200,134488520,9160,9160,9160,9160,0
|
|
20241014,171100,134488520,9160,9160,9160,9160,0
|
|
20241014,171000,134488520,9160,9160,9160,9160,0
|
|
20241014,170900,134488520,9160,9160,9160,9160,0
|
|
20241014,170800,134488520,9160,9160,9160,9160,0
|
|
20241014,170700,134488520,9160,9160,9160,9160,0
|
|
20241014,170600,134488520,9160,9160,9160,9160,521
|
|
20241014,170500,134488520,9160,9160,9160,9160,0
|
|
20241014,170400,134488520,9160,9160,9160,9160,0
|
|
20241014,170300,134488520,9160,9160,9160,9160,0
|
|
20241014,170200,134488520,9160,9160,9160,9160,0
|
|
20241014,170100,134488520,9160,9160,9160,9160,0
|
|
20241014,170000,134488520,9160,9160,9160,9160,0
|
|
20241014,165900,134488520,9160,9160,9160,9160,0
|
|
20241014,165800,134488520,9160,9160,9160,9160,0
|
|
20241014,165700,134488520,9160,9160,9160,9160,0
|
|
20241014,165600,134488520,9160,9160,9160,9160,0
|
|
20241014,165500,134488520,9160,9160,9160,9160,0
|
|
20241014,165400,134488520,9160,9160,9160,9160,0
|
|
20241014,165300,134488520,9160,9160,9160,9160,0
|
|
20241014,165200,134488520,9160,9160,9160,9160,0
|
|
20241014,165100,134488520,9160,9160,9160,9160,0
|
|
20241014,165000,134488520,9160,9160,9160,9160,0
|
|
20241014,164900,134488520,9160,9160,9160,9160,0
|
|
20241014,164800,134488520,9160,9160,9160,9160,0
|
|
20241014,164700,134488520,9160,9160,9160,9160,0
|
|
20241014,164600,134488520,9160,9160,9160,9160,0
|
|
20241014,164500,134488520,9160,9160,9160,9160,0
|
|
20241014,164400,134488520,9160,9160,9160,9160,0
|
|
20241014,164300,134488520,9160,9160,9160,9160,0
|
|
20241014,164200,134488520,9160,9160,9160,9160,0
|
|
20241014,164100,134488520,9160,9160,9160,9160,0
|
|
20241014,164000,134488520,9160,9160,9160,9160,0
|
|
20241014,163900,134488520,9160,9160,9160,9160,0
|
|
20241014,163800,134488520,9160,9160,9160,9160,0
|
|
20241014,163700,134488520,9160,9160,9160,9160,0
|
|
20241014,163600,134488520,9160,9160,9160,9160,521
|
|
20241014,163500,134488520,9160,9160,9160,9160,0
|
|
20241014,163400,134488520,9160,9160,9160,9160,0
|
|
20241014,163300,134488520,9160,9160,9160,9160,0
|
|
20241014,163200,134488520,9160,9160,9160,9160,0
|
|
20241014,163100,134488520,9160,9160,9160,9160,0
|
|
20241014,163000,134488520,9160,9160,9160,9160,0
|
|
20241014,162900,134488520,9160,9160,9160,9160,0
|
|
20241014,162800,134488520,9160,9160,9160,9160,0
|
|
20241014,162700,134488520,9160,9160,9160,9160,0
|
|
20241014,162600,134488520,9160,9160,9160,9160,0
|
|
20241014,162500,134488520,9160,9160,9160,9160,0
|
|
20241014,162400,134488520,9160,9160,9160,9160,0
|
|
20241014,162300,134488520,9160,9160,9160,9160,0
|
|
20241014,162200,134488520,9160,9160,9160,9160,0
|
|
20241014,162100,134488520,9160,9160,9160,9160,0
|
|
20241014,162000,134488520,9160,9160,9160,9160,0
|
|
20241014,161900,134488520,9160,9160,9160,9160,0
|
|
20241014,161800,134488520,9160,9160,9160,9160,0
|
|
20241014,161700,134488520,9160,9160,9160,9160,0
|
|
20241014,161600,134488520,9160,9160,9160,9160,0
|
|
20241014,161500,134488520,9160,9160,9160,9160,0
|
|
20241014,161400,134488520,9160,9160,9160,9160,0
|
|
20241014,161300,134488520,9160,9160,9160,9160,0
|
|
20241014,161200,134488520,9160,9160,9160,9160,0
|
|
20241014,161100,134488520,9160,9160,9160,9160,0
|
|
20241014,161000,134488520,9160,9160,9160,9160,0
|
|
20241014,160900,134488520,9160,9160,9160,9160,0
|
|
20241014,160800,134488520,9160,9160,9160,9160,0
|
|
20241014,160700,134488520,9160,9160,9160,9160,0
|
|
20241014,160600,134488520,9160,9160,9160,9160,521
|
|
20241014,160500,134488520,9160,9160,9160,9160,0
|
|
20241014,160400,134488520,9160,9160,9160,9160,0
|
|
20241014,160300,134488520,9160,9160,9160,9160,0
|
|
20241014,160200,134488520,9160,9160,9160,9160,0
|
|
20241014,160100,134488520,9160,9160,9160,9160,0
|
|
20241014,160000,134488520,9160,9160,9160,9160,0
|
|
20241014,155900,134488520,9160,9160,9160,9160,0
|
|
20241014,155800,134488520,9160,9160,9160,9160,0
|
|
20241014,155700,134488520,9160,9160,9160,9160,0
|
|
20241014,155600,134488520,9160,9160,9160,9160,0
|
|
20241014,155500,134488520,9160,9160,9160,9160,0
|
|
20241014,155400,134488520,9160,9160,9160,9160,0
|
|
20241014,155300,134488520,9160,9160,9160,9160,0
|
|
20241014,155200,134488520,9160,9160,9160,9160,0
|
|
20241014,155100,134488520,9160,9160,9160,9160,0
|
|
20241014,155000,134488520,9160,9160,9160,9160,0
|
|
20241014,154900,134488520,9160,9160,9160,9160,0
|
|
20241014,154800,134488520,9160,9160,9160,9160,0
|
|
20241014,154700,134488520,9160,9160,9160,9160,0
|
|
20241014,154600,134488520,9160,9160,9160,9160,0
|
|
20241014,154500,134488520,9160,9160,9160,9160,0
|
|
20241014,154400,134488520,9160,9160,9160,9160,0
|
|
20241014,154300,134488520,9160,9160,9160,9160,0
|
|
20241014,154200,134488520,9160,9160,9160,9160,0
|
|
20241014,154100,134488520,9160,9160,9160,9160,0
|
|
20241014,154000,134488520,9160,9160,9160,9160,0
|
|
20241014,153900,134488520,9160,9160,9160,9160,0
|
|
20241014,153800,134488520,9160,9160,9160,9160,0
|
|
20241014,153700,134488520,9160,9160,9160,9160,0
|
|
20241014,153600,134488520,9160,9160,9160,9160,521
|
|
20241014,153500,134488520,9160,9160,9160,9160,0
|
|
20241014,153400,134488520,9160,9160,9160,9160,0
|
|
20241014,153300,134488520,9160,9160,9160,9160,0
|
|
20241014,153200,134488520,9160,9160,9160,9160,0
|
|
20241014,153100,134488520,9160,9160,9160,9160,0
|
|
20241014,153000,134488520,9160,9160,9160,9160,521
|
|
20241014,152900,129716160,9140,9140,9140,9140,0
|
|
20241014,152800,129716160,9140,9140,9140,9140,0
|
|
20241014,152700,129716160,9140,9140,9140,9140,0
|
|
20241014,152600,129716160,9140,9140,9140,9140,0
|
|
20241014,152500,129716160,9140,9140,9140,9140,0
|
|
20241014,152400,129716160,9140,9140,9140,9140,0
|
|
20241014,152300,129716160,9140,9140,9140,9140,0
|
|
20241014,152200,129716160,9140,9140,9140,9140,0
|
|
20241014,152100,129716160,9140,9140,9140,9140,0
|
|
20241014,152000,129716160,9140,9140,9140,9140,0
|
|
20241014,151900,129716160,9140,9140,9140,9140,0
|
|
20241014,151800,129716160,9140,9140,9140,9140,0
|
|
20241014,151700,129716160,9140,9140,9140,9140,0
|
|
20241014,151600,129716160,9140,9140,9140,9140,0
|
|
20241014,151500,129716160,9140,9140,9140,9140,1
|
|
20241014,151400,129707020,9110,9110,9110,9110,0
|
|
20241014,151300,129707020,9110,9110,9110,9110,0
|
|
20241014,151200,129707020,9110,9100,9110,9100,677
|
|
20241014,151100,123540920,9100,9100,9100,9100,0
|
|
20241014,151000,123540920,9100,9100,9100,9100,1
|
|
20241014,150900,123531820,9090,9090,9090,9090,0
|
|
20241014,150800,123531820,9090,9090,9090,9090,0
|
|
20241014,150700,123531820,9090,9090,9090,9090,0
|
|
20241014,150600,123531820,9090,9090,9090,9090,0
|
|
20241014,150500,123531820,9090,9090,9090,9090,0
|
|
20241014,150400,123531820,9090,9090,9090,9090,0
|
|
20241014,150300,123531820,9090,9090,9090,9090,1
|
|
20241014,150200,123522730,9080,9080,9080,9080,0
|
|
20241014,150100,123522730,9080,9080,9080,9080,0
|
|
20241014,150000,123522730,9080,9080,9080,9080,0
|
|
20241014,145900,123522730,9080,9080,9080,9080,0
|
|
20241014,145800,123522730,9080,9080,9080,9080,0
|
|
20241014,145700,123522730,9080,9090,9090,9080,212
|
|
20241014,145600,121597730,9080,9080,9080,9080,6
|
|
20241014,145500,121543250,9080,9080,9080,9080,6
|
|
20241014,145400,121488770,9080,9080,9080,9080,6
|
|
20241014,145300,121434290,9080,9080,9080,9080,6
|
|
20241014,145200,121379810,9080,9080,9080,9080,5
|
|
20241014,145100,121334410,9080,9080,9080,9080,0
|
|
20241014,145000,121334410,9080,9080,9080,9080,6
|
|
20241014,144900,121279930,9080,9090,9090,9080,23
|
|
20241014,144800,121070870,9090,9090,9090,9090,37
|
|
20241014,144700,120734540,9090,9090,9090,9090,6
|
|
20241014,144600,120680000,9090,9090,9090,9090,17
|
|
20241014,144500,120525470,9080,9080,9080,9080,0
|
|
20241014,144400,120525470,9080,9080,9080,9080,6
|
|
20241014,144300,120470990,9080,9080,9080,9080,6
|
|
20241014,144200,120416510,9080,9080,9080,9080,6
|
|
20241014,144100,120362030,9080,9080,9080,9080,8
|
|
20241014,144000,120289390,9070,9070,9070,9070,5
|
|
20241014,143900,120244040,9100,9100,9100,9100,75
|
|
20241014,143800,119561540,9080,9080,9080,9080,6
|
|
20241014,143700,119507060,9080,9080,9080,9080,9
|
|
20241014,143600,119425340,9080,9080,9080,9080,3
|
|
20241014,143500,119398100,9080,9080,9080,9080,7
|
|
20241014,143400,119334540,9080,9080,9080,9080,6
|
|
20241014,143300,119280060,9080,9080,9080,9080,0
|
|
20241014,143200,119280060,9080,9080,9080,9080,6
|
|
20241014,143100,119225580,9080,9080,9080,9080,6
|
|
20241014,143000,119171100,9080,9080,9080,9080,7
|
|
20241014,142900,119107540,9080,9080,9080,9080,6
|
|
20241014,142800,119053060,9080,9080,9080,9080,6
|
|
20241014,142700,118998580,9080,9080,9080,9080,0
|
|
20241014,142600,118998580,9080,9080,9080,9080,5
|
|
20241014,142500,118953180,9080,9080,9080,9080,6
|
|
20241014,142400,118898700,9080,9080,9080,9080,7
|
|
20241014,142300,118835140,9080,9080,9080,9080,6
|
|
20241014,142200,118780660,9080,9080,9080,9080,7
|
|
20241014,142100,118717100,9080,9070,9080,9070,7
|
|
20241014,142000,118653590,9070,9070,9070,9070,0
|
|
20241014,141900,118653590,9070,9070,9070,9070,6
|
|
20241014,141800,118599170,9070,9070,9070,9070,6
|
|
20241014,141700,118544750,9070,9070,9070,9070,6
|
|
20241014,141600,118490330,9070,9070,9070,9070,7
|
|
20241014,141500,118426840,9070,9070,9070,9070,5
|
|
20241014,141400,118381490,9070,9070,9070,9070,0
|
|
20241014,141300,118381490,9070,9070,9070,9070,4
|
|
20241014,141200,118345210,9070,9060,9070,9060,9
|
|
20241014,141100,118263650,9060,9060,9060,9060,6
|
|
20241014,141000,118209290,9060,9060,9060,9060,6
|
|
20241014,140900,118154930,9060,9060,9060,9060,6
|
|
20241014,140800,118100570,9060,9060,9060,9060,0
|
|
20241014,140700,118100570,9060,9060,9060,9060,6
|
|
20241014,140600,118046210,9060,9060,9060,9060,8
|
|
20241014,140500,117973730,9060,9060,9060,9060,4
|
|
20241014,140400,117937490,9060,9060,9060,9060,6
|
|
20241014,140300,117883130,9060,9060,9060,9060,7
|
|
20241014,140200,117819710,9100,9060,9100,9060,16
|
|
20241014,140100,117674350,9060,9070,9070,9060,5
|
|
20241014,140000,117629030,9060,9060,9060,9060,6
|
|
20241014,135900,117574670,9060,9060,9060,9060,7
|
|
20241014,135800,117511250,9060,9060,9060,9060,6
|
|
20241014,135700,117456890,9060,9060,9060,9060,6
|
|
20241014,135600,117402530,9060,9060,9060,9060,5
|
|
20241014,135500,117357230,9090,9090,9090,9090,0
|
|
20241014,135400,117357230,9090,9060,9090,9060,47
|
|
20241014,135300,116930220,9060,9060,9060,9060,6
|
|
20241014,135200,116875860,9060,9060,9060,9060,6
|
|
20241014,135100,116821500,9060,9070,9070,9060,7
|
|
20241014,135000,116758070,9060,9060,9060,9060,5
|
|
20241014,134900,116712770,9060,9060,9060,9060,5
|
|
20241014,134800,116667470,9060,9080,9080,9060,7
|
|
20241014,134700,116604030,9060,9060,9060,9060,6
|
|
20241014,134600,116549670,9060,9060,9060,9060,6
|
|
20241014,134500,116495310,9060,9070,9070,9060,7
|
|
20241014,134400,116431880,9090,9090,9090,9090,5
|
|
20241014,134300,116386430,9090,9090,9090,9090,0
|
|
20241014,134200,116386430,9090,9090,9090,9090,12
|
|
20241014,134100,116277350,9080,9080,9080,9080,6
|
|
20241014,134000,116222870,9080,9080,9080,9080,6
|
|
20241014,133900,116168390,9080,9080,9080,9080,6
|
|
20241014,133800,116113910,9080,9080,9080,9080,6
|
|
20241014,133700,116059430,9070,9070,9070,9070,1
|
|
20241014,133600,116050360,9060,9070,9070,9060,6
|
|
20241014,133500,115995990,9060,9060,9060,9060,7
|
|
20241014,133400,115932570,9060,9060,9060,9060,7
|
|
20241014,133300,115869150,9060,9060,9060,9060,4
|
|
20241014,133200,115832910,9060,9060,9060,9060,6
|
|
20241014,133100,115778550,9060,9060,9060,9060,0
|
|
20241014,133000,115778550,9060,9080,9090,9060,7
|
|
20241014,132900,115715060,9070,9070,9100,9070,8
|
|
20241014,132800,115642470,9070,9070,9070,9070,6
|
|
20241014,132700,115588050,9070,9070,9070,9070,7
|
|
20241014,132600,115524560,9070,9090,9090,9070,6
|
|
20241014,132500,115470050,9090,9090,9090,9090,6
|
|
20241014,132400,115415510,9100,9090,9100,9090,2
|
|
20241014,132300,115397320,9080,9080,9080,9080,6
|
|
20241014,132200,115342840,9080,9080,9080,9080,6
|
|
20241014,132100,115288360,9080,9080,9080,9080,6
|
|
20241014,132000,115233880,9080,9080,9080,9080,10
|
|
20241014,131900,115143080,9080,9080,9080,9080,6
|
|
20241014,131800,115088600,9100,9080,9100,9080,2
|
|
20241014,131700,115070420,9070,9070,9070,9070,7
|
|
20241014,131600,115006930,9070,9070,9070,9070,6
|
|
20241014,131500,114952510,9070,9070,9070,9070,6
|
|
20241014,131400,114898090,9060,9060,9060,9060,6
|
|
20241014,131300,114843730,9060,9070,9070,9060,21
|
|
20241014,131200,114653280,9080,9080,9080,9080,1
|
|
20241014,131100,114644200,9070,9070,9070,9070,5
|
|
20241014,131000,114598850,9070,9070,9070,9070,6
|
|
20241014,130900,114544430,9070,9080,9080,9070,21
|
|
20241014,130800,114353820,9080,9080,9080,9080,7
|
|
20241014,130700,114290260,9080,9080,9080,9080,6
|
|
20241014,130600,114235780,9080,9080,9080,9080,0
|
|
20241014,130500,114235780,9080,9080,9080,9080,5
|
|
20241014,130400,114190380,9090,9090,9100,9080,107
|
|
20241014,130300,113217800,9080,9080,9080,9080,6
|
|
20241014,130200,113163320,9080,9080,9080,9080,6
|
|
20241014,130100,113108840,9080,9080,9080,9080,6
|
|
20241014,130000,113054360,9080,9080,9080,9080,6
|
|
20241014,125900,112999880,9080,9080,9080,9080,50
|
|
20241014,125800,112545880,9090,9090,9090,9090,0
|
|
20241014,125700,112545880,9090,9090,9090,9090,0
|
|
20241014,125600,112545880,9090,9090,9090,9090,0
|
|
20241014,125500,112545880,9090,9090,9090,9090,0
|
|
20241014,125400,112545880,9090,9090,9090,9090,4
|
|
20241014,125300,112509520,9090,9090,9090,9090,0
|
|
20241014,125200,112509520,9090,9090,9090,9090,0
|
|
20241014,125100,112509520,9090,9090,9090,9090,2
|
|
20241014,125000,112491340,9090,9090,9090,9090,5
|
|
20241014,124900,112445890,9090,9090,9090,9090,0
|
|
20241014,124800,112445890,9090,9090,9090,9090,0
|
|
20241014,124700,112445890,9090,9090,9090,9090,0
|
|
20241014,124600,112445890,9090,9090,9090,9090,0
|
|
20241014,124500,112445890,9090,9090,9090,9090,0
|
|
20241014,124400,112445890,9090,9090,9090,9090,6
|
|
20241014,124300,112391350,9090,9090,9090,9090,0
|
|
20241014,124200,112391350,9090,9090,9090,9090,200
|
|
20241014,124100,110573350,9080,9080,9080,9080,0
|
|
20241014,124000,110573350,9080,9080,9080,9080,0
|
|
20241014,123900,110573350,9080,9080,9080,9080,0
|
|
20241014,123800,110573350,9080,9080,9080,9080,1
|
|
20241014,123700,110564270,9090,9090,9090,9090,0
|
|
20241014,123600,110564270,9090,9090,9090,9090,0
|
|
20241014,123500,110564270,9090,9090,9090,9090,0
|
|
20241014,123400,110564270,9090,9080,9090,9080,2
|
|
20241014,123300,110546100,9080,9080,9080,9080,13
|
|
20241014,123200,110428060,9090,9090,9090,9090,0
|
|
20241014,123100,110428060,9090,9090,9090,9090,0
|
|
20241014,123000,110428060,9090,9090,9090,9090,0
|
|
20241014,122900,110428060,9090,9090,9090,9090,0
|
|
20241014,122800,110428060,9090,9090,9090,9090,0
|
|
20241014,122700,110428060,9090,9090,9090,9090,0
|
|
20241014,122600,110428060,9090,9090,9090,9090,0
|
|
20241014,122500,110428060,9090,9090,9090,9090,0
|
|
20241014,122400,110428060,9090,9090,9090,9090,0
|
|
20241014,122300,110428060,9090,9090,9090,9090,0
|
|
20241014,122200,110428060,9090,9090,9090,9090,5
|
|
20241014,122100,110382610,9090,9090,9090,9090,0
|
|
20241014,122000,110382610,9090,9090,9090,9090,0
|
|
20241014,121900,110382610,9090,9090,9090,9090,40
|
|
20241014,121800,110019010,9090,9090,9090,9090,0
|
|
20241014,121700,110019010,9090,9090,9090,9090,0
|
|
20241014,121600,110019010,9090,9090,9090,9090,0
|
|
20241014,121500,110019010,9090,9090,9090,9090,0
|
|
20241014,121400,110019010,9090,9090,9090,9090,0
|
|
20241014,121300,110019010,9090,9090,9090,9090,0
|
|
20241014,121200,110019010,9090,9090,9090,9090,0
|
|
20241014,121100,110019010,9090,9090,9090,9090,0
|
|
20241014,121000,110019010,9090,9090,9090,9090,10
|
|
20241014,120900,109928110,9090,9090,9090,9090,1
|
|
20241014,120800,109919020,9080,9080,9080,9080,0
|
|
20241014,120700,109919020,9080,9080,9080,9080,0
|
|
20241014,120600,109919020,9080,9080,9080,9080,0
|
|
20241014,120500,109919020,9080,9080,9080,9080,0
|
|
20241014,120400,109919020,9080,9080,9080,9080,0
|
|
20241014,120300,109919020,9080,9080,9080,9080,0
|
|
20241014,120200,109919020,9080,9080,9080,9080,0
|
|
20241014,120100,109919020,9080,9080,9080,9070,36
|
|
20241014,120000,109592290,9060,9060,9060,9060,90
|
|
20241014,115900,108776890,9060,9060,9060,9060,11
|
|
20241014,115800,108677230,9060,9060,9060,9060,8
|
|
20241014,115700,108604750,9060,9060,9060,9060,9
|
|
20241014,115600,108523210,9060,9060,9060,9060,9
|
|
20241014,115500,108441670,9060,9060,9060,9060,15
|
|
20241014,115400,108305770,9060,9060,9060,9060,7
|
|
20241014,115300,108242350,9060,9060,9060,9060,5
|
|
20241014,115200,108197050,9060,9060,9060,9060,9
|
|
20241014,115100,108115510,9070,9060,9070,9060,16
|
|
20241014,115000,107970540,9060,9060,9060,9060,8
|
|
20241014,114900,107898060,9060,9060,9060,9060,9
|
|
20241014,114800,107816520,9060,9060,9060,9060,8
|
|
20241014,114700,107744040,9060,9060,9060,9060,10
|
|
20241014,114600,107653440,9060,9060,9060,9060,8
|
|
20241014,114500,107580960,9060,9070,9080,9060,77
|
|
20241014,114400,106881970,9060,9060,9060,9060,9
|
|
20241014,114300,106800430,9060,9060,9060,9060,14
|
|
20241014,114200,106673590,9060,9060,9060,9060,7
|
|
20241014,114100,106610170,9060,9060,9060,9060,5
|
|
20241014,114000,106564870,9060,9060,9060,9060,8
|
|
20241014,113900,106492390,9060,9060,9060,9060,15
|
|
20241014,113800,106356490,9060,9060,9060,9060,9
|
|
20241014,113700,106274950,9060,9060,9060,9060,9
|
|
20241014,113600,106193410,9060,9060,9060,9060,9
|
|
20241014,113500,106111870,9060,9060,9060,9060,11
|
|
20241014,113400,106012210,9060,9060,9060,9060,6
|
|
20241014,113300,105957850,9060,9060,9060,9060,9
|
|
20241014,113200,105876310,9060,9060,9060,9060,14
|
|
20241014,113100,105749470,9060,9060,9060,9060,10
|
|
20241014,113000,105658870,9070,9060,9070,9060,9
|
|
20241014,112900,105577320,9060,9060,9060,9060,7
|
|
20241014,112800,105513900,9060,9060,9060,9060,11
|
|
20241014,112700,105414240,9060,9070,9080,9060,11
|
|
20241014,112600,105314540,9060,9060,9060,9060,6
|
|
20241014,112500,105260180,9070,9060,9070,9060,11
|
|
20241014,112400,105160500,9060,9060,9060,9060,13
|
|
20241014,112300,105042720,9070,9060,9070,9060,9
|
|
20241014,112200,104961170,9060,9060,9060,9060,7
|
|
20241014,112100,104897750,9060,9070,9070,9060,7
|
|
20241014,112000,104834310,9060,9060,9060,9060,13
|
|
20241014,111900,104716530,9060,9060,9060,9050,11
|
|
20241014,111800,104616920,9060,9060,9060,9060,26
|
|
20241014,111700,104381360,9060,9050,9060,9050,24
|
|
20241014,111600,104163940,9050,9050,9050,9050,153
|
|
20241014,111500,102779290,9050,9060,9060,9050,6
|
|
20241014,111400,102724980,9050,9050,9050,9050,8
|
|
20241014,111300,102652580,9050,9060,9060,9050,29
|
|
20241014,111200,102389890,9060,9060,9060,9060,14
|
|
20241014,111100,102263050,9060,9050,9060,9050,24
|
|
20241014,111000,102045630,9050,9050,9050,9050,8
|
|
20241014,110900,101973230,9050,9060,9060,9050,10
|
|
20241014,110800,101882680,9050,9050,9060,9050,23
|
|
20241014,110700,101674430,9050,9060,9060,9050,12
|
|
20241014,110600,101565810,9050,9050,9050,9050,8
|
|
20241014,110500,101493410,9050,9050,9050,9050,14
|
|
20241014,110400,101366710,9050,9050,9050,9050,12
|
|
20241014,110300,101258110,9050,9050,9050,9050,7
|
|
20241014,110200,101194760,9050,9050,9050,9050,8
|
|
20241014,110100,101122360,9050,9050,9050,9050,13
|
|
20241014,110000,101004710,9050,9050,9050,9050,8
|
|
20241014,105900,100932310,9050,9050,9050,9050,11
|
|
20241014,105800,100832760,9060,9060,9060,9060,686
|
|
20241014,105700,94617600,9060,9060,9060,9060,11
|
|
20241014,105600,94517940,9060,9060,9060,9060,8
|
|
20241014,105500,94445460,9060,9060,9060,9060,9
|
|
20241014,105400,94363920,9060,9060,9140,9060,105
|
|
20241014,105300,93407410,9050,9050,9050,9050,15
|
|
20241014,105200,93271660,9050,9050,9050,9050,7
|
|
20241014,105100,93208310,9050,9050,9050,9050,7
|
|
20241014,105000,93144960,9050,9050,9050,9050,28
|
|
20241014,104900,92891560,9050,9060,9060,9050,12
|
|
20241014,104800,92782920,9060,9060,9060,9060,8
|
|
20241014,104700,92710440,9060,9060,9070,9060,10
|
|
20241014,104600,92619820,9060,9060,9060,9060,10
|
|
20241014,104500,92529220,9060,9060,9060,9060,12
|
|
20241014,104400,92420500,9060,9060,9060,9060,7
|
|
20241014,104300,92357080,9060,9060,9060,9060,7
|
|
20241014,104200,92293660,9060,9060,9070,9060,9
|
|
20241014,104100,92212100,9060,9060,9060,9060,23
|
|
20241014,104000,92003720,9060,9060,9060,9060,8
|
|
20241014,103900,91931240,9060,9060,9060,9060,9
|
|
20241014,103800,91849700,9060,9050,9060,9050,13
|
|
20241014,103700,91731990,9050,9050,9050,9050,7
|
|
20241014,103600,91668640,9050,9050,9050,9050,8
|
|
20241014,103500,91596240,9050,9050,9050,9050,6
|
|
20241014,103400,91541940,9050,9050,9080,9050,19
|
|
20241014,103300,91369910,9050,9050,9050,9050,8
|
|
20241014,103200,91297510,9050,9050,9050,9050,7
|
|
20241014,103100,91234160,9050,9050,9050,9050,9
|
|
20241014,103000,91152710,9050,9060,9060,9050,10
|
|
20241014,102900,91062190,9060,9060,9060,9060,8
|
|
20241014,102800,90989710,9060,9050,9060,9050,9
|
|
20241014,102700,90908240,9050,9050,9050,9050,5
|
|
20241014,102600,90862990,9050,9050,9070,9050,43
|
|
20241014,102500,90473700,9050,9050,9050,9050,8
|
|
20241014,102400,90401300,9060,9050,9060,9050,18
|
|
20241014,102300,90238300,9050,9060,9060,9050,126
|
|
20241014,102200,89097150,9060,9050,9060,9050,15
|
|
20241014,102100,88961340,9050,9060,9060,9050,9
|
|
20241014,102000,88879880,9050,9050,9050,9050,9
|
|
20241014,101900,88798430,9050,9050,9050,9050,6
|
|
20241014,101800,88744130,9050,9050,9050,9050,13
|
|
20241014,101700,88626480,9050,9060,9070,9050,9
|
|
20241014,101600,88545000,9050,9050,9050,9050,1435
|
|
20241014,101500,75558250,9060,9060,9070,9060,55
|
|
20241014,101400,75059710,9060,9060,9060,9060,14
|
|
20241014,101300,74932870,9060,9060,9060,9060,7
|
|
20241014,101200,74869450,9060,9060,9070,9060,9
|
|
20241014,101100,74787880,9060,9060,9060,9060,7
|
|
20241014,101000,74724460,9060,9060,9060,9060,11
|
|
20241014,100900,74624800,9070,9080,9080,9070,39
|
|
20241014,100800,74271060,9070,9060,9080,9060,29
|
|
20241014,100700,74008070,9060,9060,9060,9060,12
|
|
20241014,100600,73899350,9070,9060,9070,9060,10
|
|
20241014,100500,73808730,9060,9060,9060,9060,7
|
|
20241014,100400,73745310,9060,9070,9070,9060,7
|
|
20241014,100300,73681880,9060,9050,9060,9050,14
|
|
20241014,100200,73555170,9050,9050,9050,9050,6
|
|
20241014,100100,73500870,9050,9050,9050,9050,5
|
|
20241014,100000,73455620,9050,9080,9090,9050,8
|
|
20241014,095900,73383150,9050,9060,9060,9050,120
|
|
20241014,095800,72296650,9050,9050,9050,9050,0
|
|
20241014,095700,72296650,9050,9050,9050,9050,0
|
|
20241014,095600,72296650,9050,9080,9080,9050,500
|
|
20241014,095500,67765500,9080,9080,9080,9080,0
|
|
20241014,095400,67765500,9080,9080,9080,9080,2
|
|
20241014,095300,67747340,9090,9090,9090,9090,0
|
|
20241014,095200,67747340,9090,9090,9090,9090,0
|
|
20241014,095100,67747340,9090,9080,9090,9080,4
|
|
20241014,095000,67711000,9090,9080,9090,9080,2
|
|
20241014,094900,67692830,9090,9090,9090,9090,1
|
|
20241014,094800,67683740,9080,9080,9080,9080,2
|
|
20241014,094700,67665580,9050,9050,9050,9050,0
|
|
20241014,094600,67665580,9050,9050,9050,9050,0
|
|
20241014,094500,67665580,9050,9050,9050,9050,0
|
|
20241014,094400,67665580,9050,9050,9050,9050,0
|
|
20241014,094300,67665580,9050,9070,9070,9050,500
|
|
20241014,094200,63136060,9090,9080,9090,9070,159
|
|
20241014,094100,61693400,9080,9080,9080,9080,0
|
|
20241014,094000,61693400,9080,9080,9080,9080,11
|
|
20241014,093900,61593520,9080,9080,9080,9080,13
|
|
20241014,093800,61475480,9080,9080,9080,9080,1
|
|
20241014,093700,61466400,9080,9080,9080,9080,2
|
|
20241014,093600,61448240,9080,9080,9080,9080,5
|
|
20241014,093500,61402840,9070,9070,9070,9070,0
|
|
20241014,093400,61402840,9070,9070,9070,9070,0
|
|
20241014,093300,61402840,9070,9070,9070,9070,1
|
|
20241014,093200,61393770,9070,9080,9080,9070,5
|
|
20241014,093100,61348410,9080,9070,9080,9070,6
|
|
20241014,093000,61293940,9060,9090,9090,9060,108
|
|
20241014,092900,60314840,9080,9080,9080,9080,0
|
|
20241014,092800,60314840,9080,9080,9080,9080,1
|
|
20241014,092700,60305760,9070,9070,9070,9070,0
|
|
20241014,092600,60305760,9070,9070,9070,9070,112
|
|
20241014,092500,59289920,9080,9080,9080,9080,256
|
|
20241014,092400,56965440,9070,9070,9070,9070,8
|
|
20241014,092300,56892880,9070,9070,9070,9070,0
|
|
20241014,092200,56892880,9070,9070,9070,9070,0
|
|
20241014,092100,56892880,9070,9070,9070,9070,0
|
|
20241014,092000,56892880,9070,9070,9070,9070,19
|
|
20241014,091900,56720550,9070,9070,9080,9070,27
|
|
20241014,091800,56475610,9080,9080,9080,9060,38
|
|
20241014,091700,56131130,9080,9080,9080,9080,16
|
|
20241014,091600,55985850,9080,9080,9080,9080,22
|
|
20241014,091500,55786090,9080,9070,9080,9070,307
|
|
20241014,091400,53001590,9070,9070,9070,9070,0
|
|
20241014,091300,53001590,9070,9070,9070,9070,5
|
|
20241014,091200,52956240,9060,9060,9060,9060,428
|
|
20241014,091100,49078560,9060,9090,9090,9030,2732
|
|
20241014,091000,24337910,9100,9100,9100,9100,20
|
|
20241014,090900,24155910,9100,9110,9110,9100,1163
|
|
20241014,090800,13564480,9170,9170,9170,9170,0
|
|
20241014,090700,13564480,9170,9170,9170,9170,6
|
|
20241014,090600,13509460,9170,9170,9170,9170,1
|
|
20241014,090500,13500290,9110,9110,9110,9110,10
|
|
20241014,090400,13409190,9100,9100,9100,9100,0
|
|
20241014,090300,13409190,9100,9100,9100,9100,0
|
|
20241014,090200,13409190,9100,9100,9100,9100,0
|
|
20241014,090100,13409190,9100,9140,9140,9100,878
|
|
20241014,090000,5411340,9110,9110,9110,9110,594
|