579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,183600,126780270,9190,9190,9190,9190,68
|
|
20241017,183500,126780270,9190,9190,9190,9190,0
|
|
20241017,183400,126780270,9190,9190,9190,9190,0
|
|
20241017,183300,126780270,9190,9190,9190,9190,0
|
|
20241017,183200,126780270,9190,9190,9190,9190,0
|
|
20241017,183100,126780270,9190,9190,9190,9190,0
|
|
20241017,183000,126780270,9190,9190,9190,9190,0
|
|
20241017,182900,126780270,9190,9190,9190,9190,0
|
|
20241017,182800,126780270,9190,9190,9190,9190,0
|
|
20241017,182700,126780270,9190,9190,9190,9190,0
|
|
20241017,182600,126780270,9190,9190,9190,9190,0
|
|
20241017,182500,126780270,9190,9190,9190,9190,0
|
|
20241017,182400,126780270,9190,9190,9190,9190,0
|
|
20241017,182300,126780270,9190,9190,9190,9190,0
|
|
20241017,182200,126780270,9190,9190,9190,9190,0
|
|
20241017,182100,126780270,9190,9190,9190,9190,0
|
|
20241017,182000,126780270,9190,9190,9190,9190,0
|
|
20241017,181900,126780270,9190,9190,9190,9190,0
|
|
20241017,181800,126780270,9190,9190,9190,9190,0
|
|
20241017,181700,126780270,9190,9190,9190,9190,0
|
|
20241017,181600,126780270,9190,9190,9190,9190,0
|
|
20241017,181500,126780270,9190,9190,9190,9190,0
|
|
20241017,181400,126780270,9190,9190,9190,9190,0
|
|
20241017,181300,126780270,9190,9190,9190,9190,0
|
|
20241017,181200,126780270,9190,9190,9190,9190,0
|
|
20241017,181100,126780270,9190,9190,9190,9190,0
|
|
20241017,181000,126780270,9190,9190,9190,9190,0
|
|
20241017,180900,126780270,9190,9190,9190,9190,0
|
|
20241017,180800,126780270,9190,9190,9190,9190,0
|
|
20241017,180700,126780270,9190,9190,9190,9190,0
|
|
20241017,180600,126780270,9190,9190,9190,9190,68
|
|
20241017,180500,126780270,9190,9190,9190,9190,0
|
|
20241017,180400,126780270,9190,9190,9190,9190,0
|
|
20241017,180300,126780270,9190,9190,9190,9190,0
|
|
20241017,180200,126780270,9190,9190,9190,9190,0
|
|
20241017,180100,126780270,9190,9190,9190,9190,0
|
|
20241017,180000,126780270,9190,9190,9190,9190,0
|
|
20241017,175900,126780270,9190,9190,9190,9190,0
|
|
20241017,175800,126780270,9190,9190,9190,9190,0
|
|
20241017,175700,126780270,9190,9190,9190,9190,0
|
|
20241017,175600,126780270,9190,9190,9190,9190,0
|
|
20241017,175500,126780270,9190,9190,9190,9190,0
|
|
20241017,175400,126780270,9190,9190,9190,9190,0
|
|
20241017,175300,126780270,9190,9190,9190,9190,0
|
|
20241017,175200,126780270,9190,9190,9190,9190,0
|
|
20241017,175100,126780270,9190,9190,9190,9190,0
|
|
20241017,175000,126780270,9190,9190,9190,9190,0
|
|
20241017,174900,126780270,9190,9190,9190,9190,0
|
|
20241017,174800,126780270,9190,9190,9190,9190,0
|
|
20241017,174700,126780270,9190,9190,9190,9190,0
|
|
20241017,174600,126780270,9190,9190,9190,9190,0
|
|
20241017,174500,126780270,9190,9190,9190,9190,0
|
|
20241017,174400,126780270,9190,9190,9190,9190,0
|
|
20241017,174300,126780270,9190,9190,9190,9190,0
|
|
20241017,174200,126780270,9190,9190,9190,9190,0
|
|
20241017,174100,126780270,9190,9190,9190,9190,0
|
|
20241017,174000,126780270,9190,9190,9190,9190,0
|
|
20241017,173900,126780270,9190,9190,9190,9190,0
|
|
20241017,173800,126780270,9190,9190,9190,9190,0
|
|
20241017,173700,126780270,9190,9190,9190,9190,0
|
|
20241017,173600,126780270,9190,9190,9190,9190,68
|
|
20241017,173500,126780270,9190,9190,9190,9190,0
|
|
20241017,173400,126780270,9190,9190,9190,9190,0
|
|
20241017,173300,126780270,9190,9190,9190,9190,0
|
|
20241017,173200,126780270,9190,9190,9190,9190,0
|
|
20241017,173100,126780270,9190,9190,9190,9190,0
|
|
20241017,173000,126780270,9190,9190,9190,9190,0
|
|
20241017,172900,126780270,9190,9190,9190,9190,0
|
|
20241017,172800,126780270,9190,9190,9190,9190,0
|
|
20241017,172700,126780270,9190,9190,9190,9190,0
|
|
20241017,172600,126780270,9190,9190,9190,9190,0
|
|
20241017,172500,126780270,9190,9190,9190,9190,0
|
|
20241017,172400,126780270,9190,9190,9190,9190,0
|
|
20241017,172300,126780270,9190,9190,9190,9190,0
|
|
20241017,172200,126780270,9190,9190,9190,9190,0
|
|
20241017,172100,126780270,9190,9190,9190,9190,0
|
|
20241017,172000,126780270,9190,9190,9190,9190,0
|
|
20241017,171900,126780270,9190,9190,9190,9190,0
|
|
20241017,171800,126780270,9190,9190,9190,9190,0
|
|
20241017,171700,126780270,9190,9190,9190,9190,0
|
|
20241017,171600,126780270,9190,9190,9190,9190,0
|
|
20241017,171500,126780270,9190,9190,9190,9190,0
|
|
20241017,171400,126780270,9190,9190,9190,9190,0
|
|
20241017,171300,126780270,9190,9190,9190,9190,0
|
|
20241017,171200,126780270,9190,9190,9190,9190,0
|
|
20241017,171100,126780270,9190,9190,9190,9190,0
|
|
20241017,171000,126780270,9190,9190,9190,9190,0
|
|
20241017,170900,126780270,9190,9190,9190,9190,0
|
|
20241017,170800,126780270,9190,9190,9190,9190,0
|
|
20241017,170700,126780270,9190,9190,9190,9190,0
|
|
20241017,170600,126780270,9190,9190,9190,9190,68
|
|
20241017,170500,126780270,9190,9190,9190,9190,0
|
|
20241017,170400,126780270,9190,9190,9190,9190,0
|
|
20241017,170300,126780270,9190,9190,9190,9190,0
|
|
20241017,170200,126780270,9190,9190,9190,9190,0
|
|
20241017,170100,126780270,9190,9190,9190,9190,0
|
|
20241017,170000,126780270,9190,9190,9190,9190,0
|
|
20241017,165900,126780270,9190,9190,9190,9190,0
|
|
20241017,165800,126780270,9190,9190,9190,9190,0
|
|
20241017,165700,126780270,9190,9190,9190,9190,0
|
|
20241017,165600,126780270,9190,9190,9190,9190,0
|
|
20241017,165500,126780270,9190,9190,9190,9190,0
|
|
20241017,165400,126780270,9190,9190,9190,9190,0
|
|
20241017,165300,126780270,9190,9190,9190,9190,0
|
|
20241017,165200,126780270,9190,9190,9190,9190,0
|
|
20241017,165100,126780270,9190,9190,9190,9190,0
|
|
20241017,165000,126780270,9190,9190,9190,9190,0
|
|
20241017,164900,126780270,9190,9190,9190,9190,0
|
|
20241017,164800,126780270,9190,9190,9190,9190,0
|
|
20241017,164700,126780270,9190,9190,9190,9190,0
|
|
20241017,164600,126780270,9190,9190,9190,9190,0
|
|
20241017,164500,126780270,9190,9190,9190,9190,0
|
|
20241017,164400,126780270,9190,9190,9190,9190,0
|
|
20241017,164300,126780270,9190,9190,9190,9190,0
|
|
20241017,164200,126780270,9190,9190,9190,9190,0
|
|
20241017,164100,126780270,9190,9190,9190,9190,0
|
|
20241017,164000,126780270,9190,9190,9190,9190,0
|
|
20241017,163900,126780270,9190,9190,9190,9190,0
|
|
20241017,163800,126780270,9190,9190,9190,9190,0
|
|
20241017,163700,126780270,9190,9190,9190,9190,0
|
|
20241017,163600,126780270,9190,9190,9190,9190,68
|
|
20241017,163500,126780270,9190,9190,9190,9190,0
|
|
20241017,163400,126780270,9190,9190,9190,9190,0
|
|
20241017,163300,126780270,9190,9190,9190,9190,0
|
|
20241017,163200,126780270,9190,9190,9190,9190,0
|
|
20241017,163100,126780270,9190,9190,9190,9190,0
|
|
20241017,163000,126780270,9190,9190,9190,9190,0
|
|
20241017,162900,126780270,9190,9190,9190,9190,0
|
|
20241017,162800,126780270,9190,9190,9190,9190,0
|
|
20241017,162700,126780270,9190,9190,9190,9190,0
|
|
20241017,162600,126780270,9190,9190,9190,9190,0
|
|
20241017,162500,126780270,9190,9190,9190,9190,0
|
|
20241017,162400,126780270,9190,9190,9190,9190,0
|
|
20241017,162300,126780270,9190,9190,9190,9190,0
|
|
20241017,162200,126780270,9190,9190,9190,9190,0
|
|
20241017,162100,126780270,9190,9190,9190,9190,0
|
|
20241017,162000,126780270,9190,9190,9190,9190,0
|
|
20241017,161900,126780270,9190,9190,9190,9190,0
|
|
20241017,161800,126780270,9190,9190,9190,9190,0
|
|
20241017,161700,126780270,9190,9190,9190,9190,0
|
|
20241017,161600,126780270,9190,9190,9190,9190,0
|
|
20241017,161500,126780270,9190,9190,9190,9190,0
|
|
20241017,161400,126780270,9190,9190,9190,9190,0
|
|
20241017,161300,126780270,9190,9190,9190,9190,0
|
|
20241017,161200,126780270,9190,9190,9190,9190,0
|
|
20241017,161100,126780270,9190,9190,9190,9190,0
|
|
20241017,161000,126780270,9190,9190,9190,9190,0
|
|
20241017,160900,126780270,9190,9190,9190,9190,0
|
|
20241017,160800,126780270,9190,9190,9190,9190,0
|
|
20241017,160700,126780270,9190,9190,9190,9190,0
|
|
20241017,160600,126780270,9190,9190,9190,9190,68
|
|
20241017,160500,126780270,9190,9190,9190,9190,0
|
|
20241017,160400,126780270,9190,9190,9190,9190,0
|
|
20241017,160300,126780270,9190,9190,9190,9190,0
|
|
20241017,160200,126780270,9190,9190,9190,9190,0
|
|
20241017,160100,126780270,9190,9190,9190,9190,0
|
|
20241017,160000,126780270,9190,9190,9190,9190,0
|
|
20241017,155900,126780270,9190,9190,9190,9190,0
|
|
20241017,155800,126780270,9190,9190,9190,9190,0
|
|
20241017,155700,126780270,9190,9190,9190,9190,0
|
|
20241017,155600,126780270,9190,9190,9190,9190,0
|
|
20241017,155500,126780270,9190,9190,9190,9190,0
|
|
20241017,155400,126780270,9190,9190,9190,9190,0
|
|
20241017,155300,126780270,9190,9190,9190,9190,0
|
|
20241017,155200,126780270,9190,9190,9190,9190,0
|
|
20241017,155100,126780270,9190,9190,9190,9190,0
|
|
20241017,155000,126780270,9190,9190,9190,9190,0
|
|
20241017,154900,126780270,9190,9190,9190,9190,0
|
|
20241017,154800,126780270,9190,9190,9190,9190,0
|
|
20241017,154700,126780270,9190,9190,9190,9190,0
|
|
20241017,154600,126780270,9190,9190,9190,9190,0
|
|
20241017,154500,126780270,9190,9190,9190,9190,0
|
|
20241017,154400,126780270,9190,9190,9190,9190,0
|
|
20241017,154300,126780270,9190,9190,9190,9190,0
|
|
20241017,154200,126780270,9190,9190,9190,9190,0
|
|
20241017,154100,126780270,9190,9190,9190,9190,0
|
|
20241017,154000,126780270,9190,9190,9190,9190,0
|
|
20241017,153900,126780270,9190,9190,9190,9190,0
|
|
20241017,153800,126780270,9190,9190,9190,9190,0
|
|
20241017,153700,126780270,9190,9190,9190,9190,0
|
|
20241017,153600,126780270,9190,9190,9190,9190,68
|
|
20241017,153500,126780270,9190,9190,9190,9190,0
|
|
20241017,153400,126780270,9190,9190,9190,9190,0
|
|
20241017,153300,126780270,9190,9190,9190,9190,0
|
|
20241017,153200,126780270,9190,9190,9190,9190,0
|
|
20241017,153100,126780270,9190,9190,9190,9190,0
|
|
20241017,153000,126780270,9190,9190,9190,9190,68
|
|
20241017,152900,126155350,9150,9150,9150,9150,0
|
|
20241017,152800,126155350,9150,9150,9150,9150,0
|
|
20241017,152700,126155350,9150,9150,9150,9150,0
|
|
20241017,152600,126155350,9150,9150,9150,9150,0
|
|
20241017,152500,126155350,9150,9150,9150,9150,0
|
|
20241017,152400,126155350,9150,9150,9150,9150,0
|
|
20241017,152300,126155350,9150,9150,9150,9150,0
|
|
20241017,152200,126155350,9150,9150,9150,9150,0
|
|
20241017,152100,126155350,9150,9150,9150,9150,0
|
|
20241017,152000,126155350,9150,9150,9150,9150,0
|
|
20241017,151900,126155350,9150,9150,9150,9150,0
|
|
20241017,151800,126155350,9150,9150,9150,9150,37
|
|
20241017,151700,125816800,9150,9150,9150,9150,149
|
|
20241017,151600,124453450,9150,9150,9150,9150,35
|
|
20241017,151500,124133200,9170,9170,9170,9170,0
|
|
20241017,151400,124133200,9170,9170,9170,9170,0
|
|
20241017,151300,124133200,9170,9170,9170,9170,0
|
|
20241017,151200,124133200,9170,9170,9170,9170,0
|
|
20241017,151100,124133200,9170,9170,9170,9170,2
|
|
20241017,151000,124114860,9170,9170,9170,9170,0
|
|
20241017,150900,124114860,9170,9170,9170,9170,0
|
|
20241017,150800,124114860,9170,9170,9170,9170,0
|
|
20241017,150700,124114860,9170,9170,9170,9170,10
|
|
20241017,150600,124023160,9170,9170,9170,9170,55
|
|
20241017,150500,123518810,9160,9160,9160,9160,5
|
|
20241017,150400,123473010,9160,9160,9160,9160,0
|
|
20241017,150300,123473010,9160,9160,9160,9160,0
|
|
20241017,150200,123473010,9160,9160,9160,9160,44
|
|
20241017,150100,123069970,9180,9180,9180,9180,0
|
|
20241017,150000,123069970,9180,9180,9180,9180,0
|
|
20241017,145900,123069970,9180,9180,9180,9180,0
|
|
20241017,145800,123069970,9180,9180,9180,9180,0
|
|
20241017,145700,123069970,9180,9180,9180,9180,0
|
|
20241017,145600,123069970,9180,9180,9180,9180,0
|
|
20241017,145500,123069970,9180,9180,9180,9180,0
|
|
20241017,145400,123069970,9180,9180,9180,9180,0
|
|
20241017,145300,123069970,9180,9170,9180,9170,2
|
|
20241017,145200,123051620,9140,9140,9140,9140,0
|
|
20241017,145100,123051620,9140,9140,9140,9140,0
|
|
20241017,145000,123051620,9140,9170,9180,9140,61
|
|
20241017,144900,122493170,9180,9180,9180,9180,0
|
|
20241017,144800,122493170,9180,9180,9180,9180,0
|
|
20241017,144700,122493170,9180,9180,9180,9180,0
|
|
20241017,144600,122493170,9180,9180,9180,9180,0
|
|
20241017,144500,122493170,9180,9180,9180,9180,0
|
|
20241017,144400,122493170,9180,9180,9180,9180,0
|
|
20241017,144300,122493170,9180,9180,9180,9180,0
|
|
20241017,144200,122493170,9180,9170,9180,9140,144
|
|
20241017,144100,121172970,9170,9170,9170,9170,0
|
|
20241017,144000,121172970,9170,9160,9170,9160,42
|
|
20241017,143900,120788210,9160,9160,9160,9160,0
|
|
20241017,143800,120788210,9160,9160,9160,9160,0
|
|
20241017,143700,120788210,9160,9160,9160,9160,2
|
|
20241017,143600,120769890,9180,9180,9180,9180,0
|
|
20241017,143500,120769890,9180,9170,9180,9170,2
|
|
20241017,143400,120751540,9180,9170,9180,9170,2
|
|
20241017,143300,120733190,9180,9180,9180,9180,0
|
|
20241017,143200,120733190,9180,9180,9180,9180,0
|
|
20241017,143100,120733190,9180,9180,9180,9180,0
|
|
20241017,143000,120733190,9180,9180,9180,9180,0
|
|
20241017,142900,120733190,9180,9180,9180,9180,0
|
|
20241017,142800,120733190,9180,9180,9180,9180,0
|
|
20241017,142700,120733190,9180,9180,9180,9180,0
|
|
20241017,142600,120733190,9180,9180,9180,9180,0
|
|
20241017,142500,120733190,9180,9180,9180,9180,0
|
|
20241017,142400,120733190,9180,9180,9180,9180,0
|
|
20241017,142300,120733190,9180,9180,9180,9180,0
|
|
20241017,142200,120733190,9180,9180,9180,9180,0
|
|
20241017,142100,120733190,9180,9180,9180,9180,0
|
|
20241017,142000,120733190,9180,9180,9180,9180,0
|
|
20241017,141900,120733190,9180,9180,9180,9180,0
|
|
20241017,141800,120733190,9180,9180,9180,9180,0
|
|
20241017,141700,120733190,9180,9180,9180,9180,0
|
|
20241017,141600,120733190,9180,9180,9180,9180,0
|
|
20241017,141500,120733190,9180,9180,9180,9180,0
|
|
20241017,141400,120733190,9180,9170,9180,9170,3
|
|
20241017,141300,120705660,9180,9170,9180,9170,6
|
|
20241017,141200,120650600,9170,9170,9170,9170,2
|
|
20241017,141100,120632260,9140,9140,9140,9140,0
|
|
20241017,141000,120632260,9140,9140,9140,9140,0
|
|
20241017,140900,120632260,9140,9160,9160,9140,127
|
|
20241017,140800,119469960,9170,9170,9170,9170,0
|
|
20241017,140700,119469960,9170,9170,9170,9170,2
|
|
20241017,140600,119451620,9150,9150,9150,9150,0
|
|
20241017,140500,119451620,9150,9150,9150,9150,0
|
|
20241017,140400,119451620,9150,9150,9150,9150,0
|
|
20241017,140300,119451620,9150,9150,9150,9150,0
|
|
20241017,140200,119451620,9150,9150,9150,9150,0
|
|
20241017,140100,119451620,9150,9150,9150,9150,0
|
|
20241017,140000,119451620,9150,9170,9180,9150,95
|
|
20241017,135900,118581450,9180,9180,9180,9180,0
|
|
20241017,135800,118581450,9180,9180,9180,9180,0
|
|
20241017,135700,118581450,9180,9180,9180,9180,0
|
|
20241017,135600,118581450,9180,9180,9180,9180,0
|
|
20241017,135500,118581450,9180,9180,9180,9180,0
|
|
20241017,135400,118581450,9180,9170,9180,9170,2
|
|
20241017,135300,118563100,9160,9160,9160,9160,0
|
|
20241017,135200,118563100,9160,9160,9160,9160,116
|
|
20241017,135100,117500540,9160,9170,9170,9160,200
|
|
20241017,135000,115668480,9180,9180,9180,9180,0
|
|
20241017,134900,115668480,9180,9180,9180,9180,0
|
|
20241017,134800,115668480,9180,9180,9180,9180,2
|
|
20241017,134700,115650120,9190,9190,9190,9190,0
|
|
20241017,134600,115650120,9190,9190,9190,9190,0
|
|
20241017,134500,115650120,9190,9190,9190,9190,0
|
|
20241017,134400,115650120,9190,9190,9190,9190,0
|
|
20241017,134300,115650120,9190,9190,9190,9190,0
|
|
20241017,134200,115650120,9190,9180,9190,9180,2
|
|
20241017,134100,115631750,9190,9190,9190,9190,0
|
|
20241017,134000,115631750,9190,9190,9190,9190,0
|
|
20241017,133900,115631750,9190,9190,9190,9190,0
|
|
20241017,133800,115631750,9190,9190,9190,9190,0
|
|
20241017,133700,115631750,9190,9190,9190,9190,0
|
|
20241017,133600,115631750,9190,9180,9190,9180,2
|
|
20241017,133500,115613380,9190,9180,9190,9180,2
|
|
20241017,133400,115595010,9190,9190,9190,9190,0
|
|
20241017,133300,115595010,9190,9190,9190,9190,0
|
|
20241017,133200,115595010,9190,9190,9190,9190,0
|
|
20241017,133100,115595010,9190,9190,9190,9190,0
|
|
20241017,133000,115595010,9190,9160,9190,9160,503
|
|
20241017,132900,110987460,9160,9160,9160,9160,0
|
|
20241017,132800,110987460,9160,9160,9160,9160,0
|
|
20241017,132700,110987460,9160,9160,9160,9160,140
|
|
20241017,132600,109705060,9190,9190,9190,9190,0
|
|
20241017,132500,109705060,9190,9190,9190,9190,0
|
|
20241017,132400,109705060,9190,9190,9190,9190,1
|
|
20241017,132300,109695870,9160,9160,9160,9160,0
|
|
20241017,132200,109695870,9160,9160,9160,9160,0
|
|
20241017,132100,109695870,9160,9160,9160,9160,170
|
|
20241017,132000,108138670,9190,9190,9190,9190,0
|
|
20241017,131900,108138670,9190,9190,9190,9190,0
|
|
20241017,131800,108138670,9190,9190,9190,9190,1
|
|
20241017,131700,108129480,9190,9190,9190,9190,0
|
|
20241017,131600,108129480,9190,9190,9190,9190,1
|
|
20241017,131500,108120290,9190,9190,9190,9190,0
|
|
20241017,131400,108120290,9190,9190,9190,9190,0
|
|
20241017,131300,108120290,9190,9190,9190,9190,1
|
|
20241017,131200,108111100,9190,9190,9190,9190,1
|
|
20241017,131100,108101910,9170,9170,9170,9170,0
|
|
20241017,131000,108101910,9170,9170,9170,9170,0
|
|
20241017,130900,108101910,9170,9170,9170,9170,0
|
|
20241017,130800,108101910,9170,9170,9170,9170,0
|
|
20241017,130700,108101910,9170,9170,9170,9170,0
|
|
20241017,130600,108101910,9170,9170,9170,9170,0
|
|
20241017,130500,108101910,9170,9170,9170,9170,0
|
|
20241017,130400,108101910,9170,9170,9170,9170,0
|
|
20241017,130300,108101910,9170,9170,9170,9170,0
|
|
20241017,130200,108101910,9170,9170,9170,9170,0
|
|
20241017,130100,108101910,9170,9170,9170,9170,0
|
|
20241017,130000,108101910,9170,9170,9170,9170,0
|
|
20241017,125900,108101910,9170,9170,9170,9170,0
|
|
20241017,125800,108101910,9170,9170,9170,9170,0
|
|
20241017,125700,108101910,9170,9170,9170,9170,0
|
|
20241017,125600,108101910,9170,9170,9170,9170,0
|
|
20241017,125500,108101910,9170,9170,9170,9170,0
|
|
20241017,125400,108101910,9170,9170,9170,9170,18
|
|
20241017,125300,107936850,9170,9170,9170,9170,0
|
|
20241017,125200,107936850,9170,9170,9170,9170,0
|
|
20241017,125100,107936850,9170,9170,9170,9170,0
|
|
20241017,125000,107936850,9170,9170,9170,9170,0
|
|
20241017,124900,107936850,9170,9170,9170,9170,82
|
|
20241017,124800,107184910,9170,9170,9170,9170,0
|
|
20241017,124700,107184910,9170,9170,9170,9170,0
|
|
20241017,124600,107184910,9170,9170,9170,9170,0
|
|
20241017,124500,107184910,9170,9170,9170,9170,0
|
|
20241017,124400,107184910,9170,9170,9170,9170,0
|
|
20241017,124300,107184910,9170,9170,9170,9170,0
|
|
20241017,124200,107184910,9170,9170,9170,9170,0
|
|
20241017,124100,107184910,9170,9170,9170,9170,10
|
|
20241017,124000,107093210,9170,9170,9170,9170,34
|
|
20241017,123900,106781430,9170,9170,9170,9170,97
|
|
20241017,123800,105891940,9180,9180,9180,9180,500
|
|
20241017,123700,101301940,9170,9170,9170,9170,0
|
|
20241017,123600,101301940,9170,9170,9170,9170,0
|
|
20241017,123500,101301940,9170,9170,9170,9170,130
|
|
20241017,123400,100109840,9210,9210,9210,9210,0
|
|
20241017,123300,100109840,9210,9210,9210,9210,0
|
|
20241017,123200,100109840,9210,9210,9210,9210,0
|
|
20241017,123100,100109840,9210,9210,9210,9210,0
|
|
20241017,123000,100109840,9210,9210,9210,9210,0
|
|
20241017,122900,100109840,9210,9210,9210,9210,0
|
|
20241017,122800,100109840,9210,9210,9210,9210,0
|
|
20241017,122700,100109840,9210,9210,9210,9210,0
|
|
20241017,122600,100109840,9210,9210,9210,9210,0
|
|
20241017,122500,100109840,9210,9210,9210,9210,0
|
|
20241017,122400,100109840,9210,9210,9210,9210,0
|
|
20241017,122300,100109840,9210,9210,9210,9210,0
|
|
20241017,122200,100109840,9210,9210,9210,9210,0
|
|
20241017,122100,100109840,9210,9210,9210,9210,0
|
|
20241017,122000,100109840,9210,9210,9210,9210,0
|
|
20241017,121900,100109840,9210,9210,9210,9210,0
|
|
20241017,121800,100109840,9210,9210,9210,9210,0
|
|
20241017,121700,100109840,9210,9210,9210,9210,0
|
|
20241017,121600,100109840,9210,9210,9210,9210,0
|
|
20241017,121500,100109840,9210,9210,9210,9210,0
|
|
20241017,121400,100109840,9210,9210,9210,9210,0
|
|
20241017,121300,100109840,9210,9210,9210,9210,0
|
|
20241017,121200,100109840,9210,9210,9210,9210,0
|
|
20241017,121100,100109840,9210,9210,9210,9210,0
|
|
20241017,121000,100109840,9210,9210,9210,9210,0
|
|
20241017,120900,100109840,9210,9210,9210,9210,0
|
|
20241017,120800,100109840,9210,9210,9210,9210,0
|
|
20241017,120700,100109840,9210,9210,9210,9210,0
|
|
20241017,120600,100109840,9210,9210,9210,9210,0
|
|
20241017,120500,100109840,9210,9210,9210,9210,0
|
|
20241017,120400,100109840,9210,9210,9210,9210,0
|
|
20241017,120300,100109840,9210,9170,9210,9170,12
|
|
20241017,120200,99999740,9210,9210,9210,9210,0
|
|
20241017,120100,99999740,9210,9210,9210,9210,0
|
|
20241017,120000,99999740,9210,9190,9210,9190,6
|
|
20241017,115900,99944540,9200,9200,9200,9200,0
|
|
20241017,115800,99944540,9200,9200,9200,9200,0
|
|
20241017,115700,99944540,9200,9190,9200,9170,41
|
|
20241017,115600,99568140,9170,9170,9170,9170,0
|
|
20241017,115500,99568140,9170,9170,9170,9170,1
|
|
20241017,115400,99558970,9170,9170,9170,9170,0
|
|
20241017,115300,99558970,9170,9170,9170,9170,0
|
|
20241017,115200,99558970,9170,9170,9170,9170,0
|
|
20241017,115100,99558970,9170,9170,9170,9170,0
|
|
20241017,115000,99558970,9170,9170,9170,9170,0
|
|
20241017,114900,99558970,9170,9170,9170,9170,0
|
|
20241017,114800,99558970,9170,9170,9170,9170,0
|
|
20241017,114700,99558970,9170,9170,9170,9170,0
|
|
20241017,114600,99558970,9170,9170,9170,9170,0
|
|
20241017,114500,99558970,9170,9170,9170,9170,0
|
|
20241017,114400,99558970,9170,9170,9170,9170,0
|
|
20241017,114300,99558970,9170,9170,9170,9170,0
|
|
20241017,114200,99558970,9170,9170,9170,9170,0
|
|
20241017,114100,99558970,9170,9170,9170,9170,0
|
|
20241017,114000,99558970,9170,9170,9170,9170,0
|
|
20241017,113900,99558970,9170,9170,9170,9170,0
|
|
20241017,113800,99558970,9170,9170,9170,9170,0
|
|
20241017,113700,99558970,9170,9170,9170,9170,0
|
|
20241017,113600,99558970,9170,9170,9170,9170,0
|
|
20241017,113500,99558970,9170,9170,9170,9170,0
|
|
20241017,113400,99558970,9170,9170,9170,9170,0
|
|
20241017,113300,99558970,9170,9180,9180,9170,344
|
|
20241017,113200,96403990,9200,9200,9200,9200,0
|
|
20241017,113100,96403990,9200,9200,9200,9200,0
|
|
20241017,113000,96403990,9200,9200,9200,9200,0
|
|
20241017,112900,96403990,9200,9200,9200,9200,0
|
|
20241017,112800,96403990,9200,9200,9200,9200,0
|
|
20241017,112700,96403990,9200,9200,9200,9200,0
|
|
20241017,112600,96403990,9200,9200,9200,9200,0
|
|
20241017,112500,96403990,9200,9200,9200,9200,0
|
|
20241017,112400,96403990,9200,9200,9200,9200,0
|
|
20241017,112300,96403990,9200,9190,9200,9180,99
|
|
20241017,112200,95494250,9200,9200,9200,9200,0
|
|
20241017,112100,95494250,9200,9200,9200,9200,0
|
|
20241017,112000,95494250,9200,9200,9200,9200,0
|
|
20241017,111900,95494250,9200,9200,9200,9200,0
|
|
20241017,111800,95494250,9200,9200,9200,9200,0
|
|
20241017,111700,95494250,9200,9200,9200,9200,0
|
|
20241017,111600,95494250,9200,9200,9200,9200,1
|
|
20241017,111500,95485050,9190,9190,9190,9190,4
|
|
20241017,111400,95448290,9190,9190,9190,9190,0
|
|
20241017,111300,95448290,9190,9190,9190,9190,0
|
|
20241017,111200,95448290,9190,9190,9190,9190,0
|
|
20241017,111100,95448290,9190,9190,9190,9190,0
|
|
20241017,111000,95448290,9190,9190,9190,9190,10
|
|
20241017,110900,95356390,9190,9190,9190,9190,0
|
|
20241017,110800,95356390,9190,9190,9190,9190,0
|
|
20241017,110700,95356390,9190,9190,9190,9190,0
|
|
20241017,110600,95356390,9190,9190,9190,9190,0
|
|
20241017,110500,95356390,9190,9190,9190,9190,0
|
|
20241017,110400,95356390,9190,9190,9190,9190,0
|
|
20241017,110300,95356390,9190,9190,9190,9190,0
|
|
20241017,110200,95356390,9190,9190,9190,9190,1
|
|
20241017,110100,95347200,9190,9190,9190,9190,0
|
|
20241017,110000,95347200,9190,9190,9190,9190,0
|
|
20241017,105900,95347200,9190,9190,9190,9190,0
|
|
20241017,105800,95347200,9190,9190,9190,9190,10
|
|
20241017,105700,95255300,9190,9190,9190,9190,9
|
|
20241017,105600,95172590,9190,9190,9190,9190,0
|
|
20241017,105500,95172590,9190,9190,9190,9190,1
|
|
20241017,105400,95163400,9190,9190,9190,9190,25
|
|
20241017,105300,94933650,9210,9210,9210,9210,0
|
|
20241017,105200,94933650,9210,9210,9210,9210,0
|
|
20241017,105100,94933650,9210,9210,9210,9210,0
|
|
20241017,105000,94933650,9210,9210,9210,9210,0
|
|
20241017,104900,94933650,9210,9200,9210,9200,21
|
|
20241017,104800,94740440,9190,9190,9190,9190,0
|
|
20241017,104700,94740440,9190,9190,9190,9190,0
|
|
20241017,104600,94740440,9190,9190,9190,9190,0
|
|
20241017,104500,94740440,9190,9190,9190,9190,0
|
|
20241017,104400,94740440,9190,9210,9210,9190,21
|
|
20241017,104300,94547380,9210,9210,9210,9210,0
|
|
20241017,104200,94547380,9210,9210,9210,9210,2
|
|
20241017,104100,94528960,9210,9210,9210,9210,0
|
|
20241017,104000,94528960,9210,9210,9210,9210,0
|
|
20241017,103900,94528960,9210,9210,9210,9210,0
|
|
20241017,103800,94528960,9210,9210,9210,9210,0
|
|
20241017,103700,94528960,9210,9210,9210,9210,0
|
|
20241017,103600,94528960,9210,9210,9210,9210,0
|
|
20241017,103500,94528960,9210,9210,9210,9210,0
|
|
20241017,103400,94528960,9210,9210,9210,9210,0
|
|
20241017,103300,94528960,9210,9210,9210,9210,0
|
|
20241017,103200,94528960,9210,9210,9210,9210,0
|
|
20241017,103100,94528960,9210,9210,9210,9210,0
|
|
20241017,103000,94528960,9210,9210,9210,9210,0
|
|
20241017,102900,94528960,9210,9210,9210,9210,0
|
|
20241017,102800,94528960,9210,9210,9210,9210,60
|
|
20241017,102700,93976360,9210,9210,9210,9210,0
|
|
20241017,102600,93976360,9210,9210,9210,9210,0
|
|
20241017,102500,93976360,9210,9210,9210,9210,0
|
|
20241017,102400,93976360,9210,9210,9210,9210,0
|
|
20241017,102300,93976360,9210,9210,9210,9210,33
|
|
20241017,102200,93672430,9210,9210,9210,9210,0
|
|
20241017,102100,93672430,9210,9210,9210,9210,0
|
|
20241017,102000,93672430,9210,9210,9210,9210,0
|
|
20241017,101900,93672430,9210,9210,9210,9210,0
|
|
20241017,101800,93672430,9210,9210,9210,9210,0
|
|
20241017,101700,93672430,9210,9210,9210,9210,0
|
|
20241017,101600,93672430,9210,9210,9210,9210,0
|
|
20241017,101500,93672430,9210,9210,9210,9210,0
|
|
20241017,101400,93672430,9210,9210,9210,9210,0
|
|
20241017,101300,93672430,9210,9210,9210,9210,6
|
|
20241017,101200,93617170,9230,9230,9230,9230,0
|
|
20241017,101100,93617170,9230,9220,9230,9220,2
|
|
20241017,101000,93598720,9230,9230,9230,9230,0
|
|
20241017,100900,93598720,9230,9230,9230,9230,0
|
|
20241017,100800,93598720,9230,9230,9230,9230,0
|
|
20241017,100700,93598720,9230,9230,9230,9230,2
|
|
20241017,100600,93580260,9230,9230,9230,9230,1
|
|
20241017,100500,93571030,9240,9240,9240,9240,0
|
|
20241017,100400,93571030,9240,9240,9240,9240,2
|
|
20241017,100300,93552550,9230,9240,9240,9230,4
|
|
20241017,100200,93515620,9240,9240,9240,9240,5
|
|
20241017,100100,93469420,9240,9230,9240,9220,453
|
|
20241017,100000,89288210,9230,9220,9230,9220,228
|
|
20241017,095900,87183780,9230,9230,9230,9230,0
|
|
20241017,095800,87183780,9230,9210,9230,9210,2
|
|
20241017,095700,87165340,9220,9210,9230,9210,118
|
|
20241017,095600,86076750,9230,9230,9230,9230,0
|
|
20241017,095500,86076750,9230,9220,9230,9210,241
|
|
20241017,095400,83854770,9220,9220,9220,9220,10
|
|
20241017,095300,83762570,9220,9220,9220,9220,54
|
|
20241017,095200,83264690,9230,9220,9230,9220,229
|
|
20241017,095100,81153300,9220,9220,9220,9220,0
|
|
20241017,095000,81153300,9220,9220,9220,9220,0
|
|
20241017,094900,81153300,9220,9220,9220,9220,0
|
|
20241017,094800,81153300,9220,9220,9220,9220,117
|
|
20241017,094700,80074560,9230,9230,9230,9230,1
|
|
20241017,094600,80065330,9230,9230,9230,9230,40
|
|
20241017,094500,79696130,9230,9230,9230,9230,0
|
|
20241017,094400,79696130,9230,9230,9230,9230,108
|
|
20241017,094300,78699290,9220,9180,9220,9180,3938
|
|
20241017,094200,42399040,9180,9180,9180,9180,0
|
|
20241017,094100,42399040,9180,9180,9180,9180,3
|
|
20241017,094000,42371500,9180,9180,9180,9180,0
|
|
20241017,093900,42371500,9180,9180,9180,9180,5
|
|
20241017,093800,42325600,9180,9180,9180,9180,0
|
|
20241017,093700,42325600,9180,9180,9180,9180,0
|
|
20241017,093600,42325600,9180,9180,9180,9180,0
|
|
20241017,093500,42325600,9180,9180,9180,9180,0
|
|
20241017,093400,42325600,9180,9180,9180,9180,6
|
|
20241017,093300,42270520,9180,9180,9180,9180,2
|
|
20241017,093200,42252160,9180,9180,9180,9180,1
|
|
20241017,093100,42242980,9160,9160,9160,9160,0
|
|
20241017,093000,42242980,9160,9160,9160,9160,159
|
|
20241017,092900,40786540,9170,9170,9170,9170,0
|
|
20241017,092800,40786540,9170,9170,9170,9170,94
|
|
20241017,092700,39924560,9170,9170,9170,9170,13
|
|
20241017,092600,39805350,9190,9210,9210,9190,1241
|
|
20241017,092500,28400300,9210,9210,9210,9210,59
|
|
20241017,092400,27856910,9220,9220,9220,9220,5
|
|
20241017,092300,27810810,9210,9210,9210,9210,0
|
|
20241017,092200,27810810,9210,9210,9210,9210,33
|
|
20241017,092100,27506880,9210,9210,9210,9210,0
|
|
20241017,092000,27506880,9210,9210,9210,9210,0
|
|
20241017,091900,27506880,9210,9220,9220,9210,500
|
|
20241017,091800,22901750,9230,9230,9230,9230,0
|
|
20241017,091700,22901750,9230,9230,9230,9230,0
|
|
20241017,091600,22901750,9230,9230,9230,9230,0
|
|
20241017,091500,22901750,9230,9230,9230,9230,0
|
|
20241017,091400,22901750,9230,9230,9230,9230,1
|
|
20241017,091300,22892520,9220,9220,9220,9220,0
|
|
20241017,091200,22892520,9220,9220,9220,9220,31
|
|
20241017,091100,22606700,9210,9210,9210,9210,0
|
|
20241017,091000,22606700,9210,9210,9210,9210,0
|
|
20241017,090900,22606700,9210,9210,9210,9210,34
|
|
20241017,090800,22293560,9210,9210,9230,9210,13
|
|
20241017,090700,22173810,9210,9210,9210,9210,100
|
|
20241017,090600,21252810,9210,9190,9210,9190,35
|
|
20241017,090500,20931140,9190,9190,9190,9190,0
|
|
20241017,090400,20931140,9190,9190,9190,9190,1
|
|
20241017,090300,20921950,9140,9160,9170,9140,323
|
|
20241017,090200,17965800,9140,9140,9140,9140,1401
|
|
20241017,090100,5160660,9110,9140,9140,9110,537
|
|
20241017,090000,255920,9140,9140,9140,9140,28
|