621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,191800,137002090,7160,7160,7160,7160,425
|
|
20241017,191700,137002090,7160,7160,7160,7160,0
|
|
20241017,191600,137002090,7160,7160,7160,7160,0
|
|
20241017,191500,137002090,7160,7160,7160,7160,0
|
|
20241017,191400,137002090,7160,7160,7160,7160,0
|
|
20241017,191300,137002090,7160,7160,7160,7160,0
|
|
20241017,191200,137002090,7160,7160,7160,7160,0
|
|
20241017,191100,137002090,7160,7160,7160,7160,0
|
|
20241017,191000,137002090,7160,7160,7160,7160,0
|
|
20241017,190900,137002090,7160,7160,7160,7160,0
|
|
20241017,190800,137002090,7160,7160,7160,7160,0
|
|
20241017,190700,137002090,7160,7160,7160,7160,0
|
|
20241017,190600,137002090,7160,7160,7160,7160,0
|
|
20241017,190500,137002090,7160,7160,7160,7160,0
|
|
20241017,190400,137002090,7160,7160,7160,7160,0
|
|
20241017,190300,137002090,7160,7160,7160,7160,0
|
|
20241017,190200,137002090,7160,7160,7160,7160,0
|
|
20241017,190100,137002090,7160,7160,7160,7160,0
|
|
20241017,190000,137002090,7160,7160,7160,7160,0
|
|
20241017,185900,137002090,7160,7160,7160,7160,0
|
|
20241017,185800,137002090,7160,7160,7160,7160,0
|
|
20241017,185700,137002090,7160,7160,7160,7160,0
|
|
20241017,185600,137002090,7160,7160,7160,7160,0
|
|
20241017,185500,137002090,7160,7160,7160,7160,0
|
|
20241017,185400,137002090,7160,7160,7160,7160,0
|
|
20241017,185300,137002090,7160,7160,7160,7160,0
|
|
20241017,185200,137002090,7160,7160,7160,7160,0
|
|
20241017,185100,137002090,7160,7160,7160,7160,0
|
|
20241017,185000,137002090,7160,7160,7160,7160,0
|
|
20241017,184900,137002090,7160,7160,7160,7160,0
|
|
20241017,184800,137002090,7160,7160,7160,7160,425
|
|
20241017,184700,137002090,7160,7160,7160,7160,0
|
|
20241017,184600,137002090,7160,7160,7160,7160,0
|
|
20241017,184500,137002090,7160,7160,7160,7160,0
|
|
20241017,184400,137002090,7160,7160,7160,7160,0
|
|
20241017,184300,137002090,7160,7160,7160,7160,0
|
|
20241017,184200,137002090,7160,7160,7160,7160,0
|
|
20241017,184100,137002090,7160,7160,7160,7160,0
|
|
20241017,184000,137002090,7160,7160,7160,7160,0
|
|
20241017,183900,137002090,7160,7160,7160,7160,0
|
|
20241017,183800,137002090,7160,7160,7160,7160,0
|
|
20241017,183700,137002090,7160,7160,7160,7160,0
|
|
20241017,183600,137002090,7160,7160,7160,7160,0
|
|
20241017,183500,137002090,7160,7160,7160,7160,0
|
|
20241017,183400,137002090,7160,7160,7160,7160,0
|
|
20241017,183300,137002090,7160,7160,7160,7160,0
|
|
20241017,183200,137002090,7160,7160,7160,7160,0
|
|
20241017,183100,137002090,7160,7160,7160,7160,0
|
|
20241017,183000,137002090,7160,7160,7160,7160,0
|
|
20241017,182900,137002090,7160,7160,7160,7160,0
|
|
20241017,182800,137002090,7160,7160,7160,7160,0
|
|
20241017,182700,137002090,7160,7160,7160,7160,0
|
|
20241017,182600,137002090,7160,7160,7160,7160,0
|
|
20241017,182500,137002090,7160,7160,7160,7160,0
|
|
20241017,182400,137002090,7160,7160,7160,7160,0
|
|
20241017,182300,137002090,7160,7160,7160,7160,0
|
|
20241017,182200,137002090,7160,7160,7160,7160,0
|
|
20241017,182100,137002090,7160,7160,7160,7160,0
|
|
20241017,182000,137002090,7160,7160,7160,7160,0
|
|
20241017,181900,137002090,7160,7160,7160,7160,0
|
|
20241017,181800,137002090,7160,7160,7160,7160,425
|
|
20241017,181700,137002090,7160,7160,7160,7160,0
|
|
20241017,181600,137002090,7160,7160,7160,7160,0
|
|
20241017,181500,137002090,7160,7160,7160,7160,0
|
|
20241017,181400,137002090,7160,7160,7160,7160,0
|
|
20241017,181300,137002090,7160,7160,7160,7160,0
|
|
20241017,181200,137002090,7160,7160,7160,7160,0
|
|
20241017,181100,137002090,7160,7160,7160,7160,0
|
|
20241017,181000,137002090,7160,7160,7160,7160,0
|
|
20241017,180900,137002090,7160,7160,7160,7160,0
|
|
20241017,180800,137002090,7160,7160,7160,7160,0
|
|
20241017,180700,137002090,7160,7160,7160,7160,0
|
|
20241017,180600,137002090,7160,7160,7160,7160,0
|
|
20241017,180500,137002090,7160,7160,7160,7160,0
|
|
20241017,180400,137002090,7160,7160,7160,7160,0
|
|
20241017,180300,137002090,7160,7160,7160,7160,0
|
|
20241017,180200,137002090,7160,7160,7160,7160,0
|
|
20241017,180100,137002090,7160,7160,7160,7160,0
|
|
20241017,180000,137002090,7160,7160,7160,7160,0
|
|
20241017,175900,137002090,7160,7160,7160,7160,0
|
|
20241017,175800,137002090,7160,7160,7160,7160,0
|
|
20241017,175700,137002090,7160,7160,7160,7160,0
|
|
20241017,175600,137002090,7160,7160,7160,7160,0
|
|
20241017,175500,137002090,7160,7160,7160,7160,0
|
|
20241017,175400,137002090,7160,7160,7160,7160,0
|
|
20241017,175300,137002090,7160,7160,7160,7160,0
|
|
20241017,175200,137002090,7160,7160,7160,7160,0
|
|
20241017,175100,137002090,7160,7160,7160,7160,0
|
|
20241017,175000,137002090,7160,7160,7160,7160,0
|
|
20241017,174900,137002090,7160,7160,7160,7160,0
|
|
20241017,174800,137002090,7160,7160,7160,7160,425
|
|
20241017,174700,137002090,7160,7160,7160,7160,0
|
|
20241017,174600,137002090,7160,7160,7160,7160,0
|
|
20241017,174500,137002090,7160,7160,7160,7160,0
|
|
20241017,174400,137002090,7160,7160,7160,7160,0
|
|
20241017,174300,137002090,7160,7160,7160,7160,0
|
|
20241017,174200,137002090,7160,7160,7160,7160,0
|
|
20241017,174100,137002090,7160,7160,7160,7160,0
|
|
20241017,174000,137002090,7160,7160,7160,7160,0
|
|
20241017,173900,137002090,7160,7160,7160,7160,0
|
|
20241017,173800,137002090,7160,7160,7160,7160,0
|
|
20241017,173700,137002090,7160,7160,7160,7160,0
|
|
20241017,173600,137002090,7160,7160,7160,7160,0
|
|
20241017,173500,137002090,7160,7160,7160,7160,0
|
|
20241017,173400,137002090,7160,7160,7160,7160,0
|
|
20241017,173300,137002090,7160,7160,7160,7160,0
|
|
20241017,173200,137002090,7160,7160,7160,7160,0
|
|
20241017,173100,137002090,7160,7160,7160,7160,0
|
|
20241017,173000,137002090,7160,7160,7160,7160,0
|
|
20241017,172900,137002090,7160,7160,7160,7160,0
|
|
20241017,172800,137002090,7160,7160,7160,7160,0
|
|
20241017,172700,137002090,7160,7160,7160,7160,0
|
|
20241017,172600,137002090,7160,7160,7160,7160,0
|
|
20241017,172500,137002090,7160,7160,7160,7160,0
|
|
20241017,172400,137002090,7160,7160,7160,7160,0
|
|
20241017,172300,137002090,7160,7160,7160,7160,0
|
|
20241017,172200,137002090,7160,7160,7160,7160,0
|
|
20241017,172100,137002090,7160,7160,7160,7160,0
|
|
20241017,172000,137002090,7160,7160,7160,7160,0
|
|
20241017,171900,137002090,7160,7160,7160,7160,0
|
|
20241017,171800,137002090,7160,7160,7160,7160,425
|
|
20241017,171700,137002090,7160,7160,7160,7160,0
|
|
20241017,171600,137002090,7160,7160,7160,7160,0
|
|
20241017,171500,137002090,7160,7160,7160,7160,0
|
|
20241017,171400,137002090,7160,7160,7160,7160,0
|
|
20241017,171300,137002090,7160,7160,7160,7160,0
|
|
20241017,171200,137002090,7160,7160,7160,7160,0
|
|
20241017,171100,137002090,7160,7160,7160,7160,0
|
|
20241017,171000,137002090,7160,7160,7160,7160,0
|
|
20241017,170900,137002090,7160,7160,7160,7160,0
|
|
20241017,170800,137002090,7160,7160,7160,7160,0
|
|
20241017,170700,137002090,7160,7160,7160,7160,0
|
|
20241017,170600,137002090,7160,7160,7160,7160,0
|
|
20241017,170500,137002090,7160,7160,7160,7160,0
|
|
20241017,170400,137002090,7160,7160,7160,7160,0
|
|
20241017,170300,137002090,7160,7160,7160,7160,0
|
|
20241017,170200,137002090,7160,7160,7160,7160,0
|
|
20241017,170100,137002090,7160,7160,7160,7160,0
|
|
20241017,170000,137002090,7160,7160,7160,7160,0
|
|
20241017,165900,137002090,7160,7160,7160,7160,0
|
|
20241017,165800,137002090,7160,7160,7160,7160,0
|
|
20241017,165700,137002090,7160,7160,7160,7160,0
|
|
20241017,165600,137002090,7160,7160,7160,7160,0
|
|
20241017,165500,137002090,7160,7160,7160,7160,0
|
|
20241017,165400,137002090,7160,7160,7160,7160,0
|
|
20241017,165300,137002090,7160,7160,7160,7160,0
|
|
20241017,165200,137002090,7160,7160,7160,7160,0
|
|
20241017,165100,137002090,7160,7160,7160,7160,0
|
|
20241017,165000,137002090,7160,7160,7160,7160,0
|
|
20241017,164900,137002090,7160,7160,7160,7160,0
|
|
20241017,164800,137002090,7160,7160,7160,7160,425
|
|
20241017,164700,137002090,7160,7160,7160,7160,0
|
|
20241017,164600,137002090,7160,7160,7160,7160,0
|
|
20241017,164500,137002090,7160,7160,7160,7160,0
|
|
20241017,164400,137002090,7160,7160,7160,7160,0
|
|
20241017,164300,137002090,7160,7160,7160,7160,0
|
|
20241017,164200,137002090,7160,7160,7160,7160,0
|
|
20241017,164100,137002090,7160,7160,7160,7160,0
|
|
20241017,164000,137002090,7160,7160,7160,7160,0
|
|
20241017,163900,137002090,7160,7160,7160,7160,0
|
|
20241017,163800,137002090,7160,7160,7160,7160,0
|
|
20241017,163700,137002090,7160,7160,7160,7160,0
|
|
20241017,163600,137002090,7160,7160,7160,7160,0
|
|
20241017,163500,137002090,7160,7160,7160,7160,0
|
|
20241017,163400,137002090,7160,7160,7160,7160,0
|
|
20241017,163300,137002090,7160,7160,7160,7160,0
|
|
20241017,163200,137002090,7160,7160,7160,7160,0
|
|
20241017,163100,137002090,7160,7160,7160,7160,0
|
|
20241017,163000,137002090,7160,7160,7160,7160,0
|
|
20241017,162900,137002090,7160,7160,7160,7160,0
|
|
20241017,162800,137002090,7160,7160,7160,7160,0
|
|
20241017,162700,137002090,7160,7160,7160,7160,0
|
|
20241017,162600,137002090,7160,7160,7160,7160,0
|
|
20241017,162500,137002090,7160,7160,7160,7160,0
|
|
20241017,162400,137002090,7160,7160,7160,7160,0
|
|
20241017,162300,137002090,7160,7160,7160,7160,0
|
|
20241017,162200,137002090,7160,7160,7160,7160,0
|
|
20241017,162100,137002090,7160,7160,7160,7160,0
|
|
20241017,162000,137002090,7160,7160,7160,7160,0
|
|
20241017,161900,137002090,7160,7160,7160,7160,0
|
|
20241017,161800,137002090,7160,7160,7160,7160,425
|
|
20241017,161700,137002090,7160,7160,7160,7160,0
|
|
20241017,161600,137002090,7160,7160,7160,7160,0
|
|
20241017,161500,137002090,7160,7160,7160,7160,0
|
|
20241017,161400,137002090,7160,7160,7160,7160,0
|
|
20241017,161300,137002090,7160,7160,7160,7160,0
|
|
20241017,161200,137002090,7160,7160,7160,7160,0
|
|
20241017,161100,137002090,7160,7160,7160,7160,0
|
|
20241017,161000,137002090,7160,7160,7160,7160,0
|
|
20241017,160900,137002090,7160,7160,7160,7160,0
|
|
20241017,160800,137002090,7160,7160,7160,7160,0
|
|
20241017,160700,137002090,7160,7160,7160,7160,0
|
|
20241017,160600,137002090,7160,7160,7160,7160,0
|
|
20241017,160500,137002090,7160,7160,7160,7160,0
|
|
20241017,160400,137002090,7160,7160,7160,7160,0
|
|
20241017,160300,137002090,7160,7160,7160,7160,0
|
|
20241017,160200,137002090,7160,7160,7160,7160,0
|
|
20241017,160100,137002090,7160,7160,7160,7160,0
|
|
20241017,160000,137002090,7160,7160,7160,7160,0
|
|
20241017,155900,137002090,7160,7160,7160,7160,0
|
|
20241017,155800,137002090,7160,7160,7160,7160,0
|
|
20241017,155700,137002090,7160,7160,7160,7160,0
|
|
20241017,155600,137002090,7160,7160,7160,7160,0
|
|
20241017,155500,137002090,7160,7160,7160,7160,0
|
|
20241017,155400,137002090,7160,7160,7160,7160,0
|
|
20241017,155300,137002090,7160,7160,7160,7160,0
|
|
20241017,155200,137002090,7160,7160,7160,7160,0
|
|
20241017,155100,137002090,7160,7160,7160,7160,0
|
|
20241017,155000,137002090,7160,7160,7160,7160,0
|
|
20241017,154900,137002090,7160,7160,7160,7160,0
|
|
20241017,154800,137002090,7160,7160,7160,7160,425
|
|
20241017,154700,137002090,7160,7160,7160,7160,0
|
|
20241017,154600,137002090,7160,7160,7160,7160,0
|
|
20241017,154500,137002090,7160,7160,7160,7160,0
|
|
20241017,154400,137002090,7160,7160,7160,7160,0
|
|
20241017,154300,137002090,7160,7160,7160,7160,0
|
|
20241017,154200,137002090,7160,7160,7160,7160,0
|
|
20241017,154100,137002090,7160,7160,7160,7160,0
|
|
20241017,154000,137002090,7160,7160,7160,7160,0
|
|
20241017,153900,137002090,7160,7160,7160,7160,0
|
|
20241017,153800,137002090,7160,7160,7160,7160,0
|
|
20241017,153700,137002090,7160,7160,7160,7160,0
|
|
20241017,153600,137002090,7160,7160,7160,7160,0
|
|
20241017,153500,137002090,7160,7160,7160,7160,0
|
|
20241017,153400,137002090,7160,7160,7160,7160,0
|
|
20241017,153300,137002090,7160,7160,7160,7160,0
|
|
20241017,153200,137002090,7160,7160,7160,7160,0
|
|
20241017,153100,137002090,7160,7160,7160,7160,0
|
|
20241017,153000,137002090,7160,7160,7160,7160,425
|
|
20241017,152900,133959090,7130,7130,7130,7130,0
|
|
20241017,152800,133959090,7130,7130,7130,7130,0
|
|
20241017,152700,133959090,7130,7130,7130,7130,0
|
|
20241017,152600,133959090,7130,7130,7130,7130,0
|
|
20241017,152500,133959090,7130,7130,7130,7130,0
|
|
20241017,152400,133959090,7130,7130,7130,7130,0
|
|
20241017,152300,133959090,7130,7130,7130,7130,0
|
|
20241017,152200,133959090,7130,7130,7130,7130,0
|
|
20241017,152100,133959090,7130,7130,7130,7130,0
|
|
20241017,152000,133959090,7130,7130,7130,7130,0
|
|
20241017,151900,133959090,7130,7130,7130,7130,24
|
|
20241017,151800,133787970,7140,7140,7140,7140,10
|
|
20241017,151700,133716570,7130,7130,7130,7130,0
|
|
20241017,151600,133716570,7130,7130,7130,7130,1
|
|
20241017,151500,133709440,7140,7140,7140,7140,0
|
|
20241017,151400,133709440,7140,7150,7150,7140,164
|
|
20241017,151300,132538470,7160,7160,7160,7160,1
|
|
20241017,151200,132531310,7180,7180,7180,7180,0
|
|
20241017,151100,132531310,7180,7180,7180,7180,0
|
|
20241017,151000,132531310,7180,7180,7180,7180,0
|
|
20241017,150900,132531310,7180,7180,7180,7180,0
|
|
20241017,150800,132531310,7180,7180,7180,7180,0
|
|
20241017,150700,132531310,7180,7180,7180,7180,0
|
|
20241017,150600,132531310,7180,7180,7180,7180,0
|
|
20241017,150500,132531310,7180,7180,7180,7180,0
|
|
20241017,150400,132531310,7180,7140,7180,7140,13
|
|
20241017,150300,132438400,7150,7150,7150,7150,1
|
|
20241017,150200,132431250,7150,7150,7150,7150,100
|
|
20241017,150100,131716250,7180,7180,7180,7180,0
|
|
20241017,150000,131716250,7180,7180,7180,7180,0
|
|
20241017,145900,131716250,7180,7180,7180,7180,0
|
|
20241017,145800,131716250,7180,7180,7180,7180,0
|
|
20241017,145700,131716250,7180,7180,7180,7180,0
|
|
20241017,145600,131716250,7180,7180,7180,7180,0
|
|
20241017,145500,131716250,7180,7180,7180,7180,0
|
|
20241017,145400,131716250,7180,7180,7180,7180,0
|
|
20241017,145300,131716250,7180,7180,7180,7180,2
|
|
20241017,145200,131701890,7180,7180,7180,7180,0
|
|
20241017,145100,131701890,7180,7180,7180,7180,0
|
|
20241017,145000,131701890,7180,7180,7180,7180,3
|
|
20241017,144900,131680350,7150,7150,7150,7150,150
|
|
20241017,144800,130607850,7150,7150,7150,7150,0
|
|
20241017,144700,130607850,7150,7160,7160,7150,537
|
|
20241017,144600,126768020,7170,7170,7170,7170,0
|
|
20241017,144500,126768020,7170,7170,7170,7170,0
|
|
20241017,144400,126768020,7170,7170,7170,7170,0
|
|
20241017,144300,126768020,7170,7170,7170,7170,0
|
|
20241017,144200,126768020,7170,7170,7170,7170,0
|
|
20241017,144100,126768020,7170,7170,7170,7170,0
|
|
20241017,144000,126768020,7170,7170,7170,7170,0
|
|
20241017,143900,126768020,7170,7170,7170,7170,0
|
|
20241017,143800,126768020,7170,7170,7170,7170,1
|
|
20241017,143700,126760850,7160,7160,7160,7160,0
|
|
20241017,143600,126760850,7160,7160,7160,7160,0
|
|
20241017,143500,126760850,7160,7160,7160,7160,1
|
|
20241017,143400,126753690,7190,7190,7190,7190,0
|
|
20241017,143300,126753690,7190,7190,7190,7190,0
|
|
20241017,143200,126753690,7190,7190,7190,7190,1
|
|
20241017,143100,126746500,7160,7160,7160,7160,0
|
|
20241017,143000,126746500,7160,7160,7160,7160,4
|
|
20241017,142900,126717860,7190,7190,7190,7190,0
|
|
20241017,142800,126717860,7190,7190,7190,7190,0
|
|
20241017,142700,126717860,7190,7190,7190,7190,0
|
|
20241017,142600,126717860,7190,7190,7190,7190,0
|
|
20241017,142500,126717860,7190,7190,7190,7190,0
|
|
20241017,142400,126717860,7190,7190,7190,7190,0
|
|
20241017,142300,126717860,7190,7190,7190,7190,0
|
|
20241017,142200,126717860,7190,7190,7190,7190,0
|
|
20241017,142100,126717860,7190,7190,7190,7190,0
|
|
20241017,142000,126717860,7190,7190,7190,7190,0
|
|
20241017,141900,126717860,7190,7190,7190,7190,0
|
|
20241017,141800,126717860,7190,7190,7190,7190,0
|
|
20241017,141700,126717860,7190,7190,7190,7190,0
|
|
20241017,141600,126717860,7190,7190,7190,7190,0
|
|
20241017,141500,126717860,7190,7190,7190,7190,0
|
|
20241017,141400,126717860,7190,7190,7190,7190,0
|
|
20241017,141300,126717860,7190,7190,7190,7190,0
|
|
20241017,141200,126717860,7190,7180,7190,7180,79
|
|
20241017,141100,126150290,7180,7180,7180,7180,0
|
|
20241017,141000,126150290,7180,7180,7180,7180,0
|
|
20241017,140900,126150290,7180,7180,7180,7180,0
|
|
20241017,140800,126150290,7180,7180,7180,7180,0
|
|
20241017,140700,126150290,7180,7180,7180,7180,0
|
|
20241017,140600,126150290,7180,7180,7180,7180,0
|
|
20241017,140500,126150290,7180,7180,7180,7180,0
|
|
20241017,140400,126150290,7180,7180,7180,7180,1
|
|
20241017,140300,126143110,7190,7190,7190,7190,0
|
|
20241017,140200,126143110,7190,7180,7190,7180,300
|
|
20241017,140100,123989060,7180,7180,7180,7180,0
|
|
20241017,140000,123989060,7180,7180,7180,7180,0
|
|
20241017,135900,123989060,7180,7180,7180,7180,1
|
|
20241017,135800,123981880,7150,7150,7150,7150,0
|
|
20241017,135700,123981880,7150,7150,7150,7150,0
|
|
20241017,135600,123981880,7150,7150,7150,7150,0
|
|
20241017,135500,123981880,7150,7150,7150,7150,0
|
|
20241017,135400,123981880,7150,7180,7180,7150,33
|
|
20241017,135300,123745840,7150,7150,7150,7150,0
|
|
20241017,135200,123745840,7150,7150,7150,7150,0
|
|
20241017,135100,123745840,7150,7150,7150,7150,0
|
|
20241017,135000,123745840,7150,7150,7150,7150,0
|
|
20241017,134900,123745840,7150,7150,7150,7150,0
|
|
20241017,134800,123745840,7150,7150,7150,7150,0
|
|
20241017,134700,123745840,7150,7150,7150,7150,0
|
|
20241017,134600,123745840,7150,7150,7150,7150,0
|
|
20241017,134500,123745840,7150,7150,7150,7150,0
|
|
20241017,134400,123745840,7150,7150,7150,7150,0
|
|
20241017,134300,123745840,7150,7150,7150,7150,0
|
|
20241017,134200,123745840,7150,7150,7150,7150,0
|
|
20241017,134100,123745840,7150,7150,7150,7150,0
|
|
20241017,134000,123745840,7150,7150,7150,7150,0
|
|
20241017,133900,123745840,7150,7150,7150,7150,0
|
|
20241017,133800,123745840,7150,7150,7150,7150,0
|
|
20241017,133700,123745840,7150,7150,7150,7150,0
|
|
20241017,133600,123745840,7150,7150,7150,7150,0
|
|
20241017,133500,123745840,7150,7150,7150,7150,0
|
|
20241017,133400,123745840,7150,7150,7150,7150,0
|
|
20241017,133300,123745840,7150,7150,7150,7150,0
|
|
20241017,133200,123745840,7150,7150,7150,7150,0
|
|
20241017,133100,123745840,7150,7150,7150,7150,0
|
|
20241017,133000,123745840,7150,7150,7150,7150,0
|
|
20241017,132900,123745840,7150,7150,7150,7150,0
|
|
20241017,132800,123745840,7150,7150,7150,7150,0
|
|
20241017,132700,123745840,7150,7150,7150,7150,0
|
|
20241017,132600,123745840,7150,7150,7150,7150,0
|
|
20241017,132500,123745840,7150,7150,7150,7150,2
|
|
20241017,132400,123731540,7170,7170,7170,7170,100
|
|
20241017,132300,123014540,7180,7180,7180,7180,0
|
|
20241017,132200,123014540,7180,7180,7180,7180,0
|
|
20241017,132100,123014540,7180,7180,7180,7180,0
|
|
20241017,132000,123014540,7180,7180,7180,7180,0
|
|
20241017,131900,123014540,7180,7180,7180,7180,0
|
|
20241017,131800,123014540,7180,7180,7180,7180,0
|
|
20241017,131700,123014540,7180,7180,7180,7180,0
|
|
20241017,131600,123014540,7180,7180,7180,7180,0
|
|
20241017,131500,123014540,7180,7180,7180,7180,0
|
|
20241017,131400,123014540,7180,7180,7180,7180,0
|
|
20241017,131300,123014540,7180,7180,7180,7180,0
|
|
20241017,131200,123014540,7180,7180,7180,7180,0
|
|
20241017,131100,123014540,7180,7180,7180,7180,0
|
|
20241017,131000,123014540,7180,7180,7180,7180,0
|
|
20241017,130900,123014540,7180,7180,7180,7180,0
|
|
20241017,130800,123014540,7180,7180,7180,7180,2
|
|
20241017,130700,123000180,7150,7150,7150,7150,0
|
|
20241017,130600,123000180,7150,7160,7160,7150,26
|
|
20241017,130500,122814080,7180,7180,7180,7180,0
|
|
20241017,130400,122814080,7180,7180,7180,7180,0
|
|
20241017,130300,122814080,7180,7180,7180,7180,0
|
|
20241017,130200,122814080,7180,7180,7180,7180,0
|
|
20241017,130100,122814080,7180,7180,7180,7180,1
|
|
20241017,130000,122806900,7180,7180,7180,7180,3
|
|
20241017,125900,122785360,7150,7150,7150,7150,0
|
|
20241017,125800,122785360,7150,7150,7150,7150,0
|
|
20241017,125700,122785360,7150,7150,7150,7150,0
|
|
20241017,125600,122785360,7150,7150,7150,7150,0
|
|
20241017,125500,122785360,7150,7150,7150,7150,0
|
|
20241017,125400,122785360,7150,7150,7150,7150,0
|
|
20241017,125300,122785360,7150,7150,7150,7150,0
|
|
20241017,125200,122785360,7150,7150,7150,7150,0
|
|
20241017,125100,122785360,7150,7150,7150,7150,7
|
|
20241017,125000,122735310,7180,7180,7180,7180,0
|
|
20241017,124900,122735310,7180,7180,7180,7180,0
|
|
20241017,124800,122735310,7180,7180,7180,7180,0
|
|
20241017,124700,122735310,7180,7180,7180,7180,0
|
|
20241017,124600,122735310,7180,7180,7180,7180,0
|
|
20241017,124500,122735310,7180,7180,7180,7180,0
|
|
20241017,124400,122735310,7180,7180,7180,7180,0
|
|
20241017,124300,122735310,7180,7180,7180,7180,0
|
|
20241017,124200,122735310,7180,7180,7180,7180,0
|
|
20241017,124100,122735310,7180,7180,7180,7180,0
|
|
20241017,124000,122735310,7180,7180,7180,7180,0
|
|
20241017,123900,122735310,7180,7180,7180,7180,0
|
|
20241017,123800,122735310,7180,7180,7180,7180,0
|
|
20241017,123700,122735310,7180,7180,7180,7180,0
|
|
20241017,123600,122735310,7180,7180,7180,7180,0
|
|
20241017,123500,122735310,7180,7140,7180,7140,200
|
|
20241017,123400,121304290,7190,7190,7190,7190,0
|
|
20241017,123300,121304290,7190,7170,7190,7170,1275
|
|
20241017,123200,112146240,7170,7170,7170,7170,0
|
|
20241017,123100,112146240,7170,7130,7170,7130,12
|
|
20241017,123000,112060600,7130,7130,7130,7130,0
|
|
20241017,122900,112060600,7130,7130,7130,7130,0
|
|
20241017,122800,112060600,7130,7130,7130,7130,0
|
|
20241017,122700,112060600,7130,7130,7130,7130,0
|
|
20241017,122600,112060600,7130,7130,7130,7130,0
|
|
20241017,122500,112060600,7130,7130,7130,7130,0
|
|
20241017,122400,112060600,7130,7130,7130,7130,0
|
|
20241017,122300,112060600,7130,7130,7130,7130,0
|
|
20241017,122200,112060600,7130,7130,7130,7130,0
|
|
20241017,122100,112060600,7130,7130,7130,7130,0
|
|
20241017,122000,112060600,7130,7130,7130,7130,0
|
|
20241017,121900,112060600,7130,7130,7130,7130,0
|
|
20241017,121800,112060600,7130,7130,7130,7130,0
|
|
20241017,121700,112060600,7130,7130,7130,7130,1
|
|
20241017,121600,112053470,7120,7120,7120,7120,0
|
|
20241017,121500,112053470,7120,7150,7170,7120,4234
|
|
20241017,121400,81712920,7140,7140,7140,7140,200
|
|
20241017,121300,80284920,7120,7120,7120,7110,534
|
|
20241017,121200,76483080,7120,7120,7120,7120,0
|
|
20241017,121100,76483080,7120,7120,7120,7120,0
|
|
20241017,121000,76483080,7120,7120,7120,7120,0
|
|
20241017,120900,76483080,7120,7120,7120,7120,0
|
|
20241017,120800,76483080,7120,7120,7120,7120,0
|
|
20241017,120700,76483080,7120,7120,7120,7120,0
|
|
20241017,120600,76483080,7120,7120,7120,7120,0
|
|
20241017,120500,76483080,7120,7120,7120,7120,0
|
|
20241017,120400,76483080,7120,7120,7120,7120,0
|
|
20241017,120300,76483080,7120,7120,7120,7120,0
|
|
20241017,120200,76483080,7120,7120,7120,7120,0
|
|
20241017,120100,76483080,7120,7120,7120,7120,0
|
|
20241017,120000,76483080,7120,7120,7120,7120,3
|
|
20241017,115900,76461720,7120,7120,7120,7120,0
|
|
20241017,115800,76461720,7120,7120,7120,7120,0
|
|
20241017,115700,76461720,7120,7120,7120,7120,0
|
|
20241017,115600,76461720,7120,7120,7120,7120,0
|
|
20241017,115500,76461720,7120,7120,7120,7120,0
|
|
20241017,115400,76461720,7120,7120,7120,7120,0
|
|
20241017,115300,76461720,7120,7120,7120,7120,0
|
|
20241017,115200,76461720,7120,7120,7120,7120,0
|
|
20241017,115100,76461720,7120,7120,7120,7120,11
|
|
20241017,115000,76383400,7110,7110,7110,7110,0
|
|
20241017,114900,76383400,7110,7110,7110,7110,0
|
|
20241017,114800,76383400,7110,7110,7110,7110,0
|
|
20241017,114700,76383400,7110,7110,7110,7110,0
|
|
20241017,114600,76383400,7110,7110,7110,7110,0
|
|
20241017,114500,76383400,7110,7140,7140,7100,1585
|
|
20241017,114400,65111750,7150,7150,7150,7150,0
|
|
20241017,114300,65111750,7150,7150,7150,7150,0
|
|
20241017,114200,65111750,7150,7150,7150,7150,0
|
|
20241017,114100,65111750,7150,7150,7150,7150,0
|
|
20241017,114000,65111750,7150,7150,7150,7150,0
|
|
20241017,113900,65111750,7150,7150,7150,7150,0
|
|
20241017,113800,65111750,7150,7150,7150,7150,0
|
|
20241017,113700,65111750,7150,7150,7150,7150,0
|
|
20241017,113600,65111750,7150,7150,7150,7150,0
|
|
20241017,113500,65111750,7150,7150,7150,7150,0
|
|
20241017,113400,65111750,7150,7150,7150,7150,0
|
|
20241017,113300,65111750,7150,7150,7150,7150,0
|
|
20241017,113200,65111750,7150,7150,7150,7150,0
|
|
20241017,113100,65111750,7150,7150,7150,7150,0
|
|
20241017,113000,65111750,7150,7150,7150,7150,0
|
|
20241017,112900,65111750,7150,7150,7150,7150,0
|
|
20241017,112800,65111750,7150,7150,7150,7150,0
|
|
20241017,112700,65111750,7150,7150,7150,7150,0
|
|
20241017,112600,65111750,7150,7150,7150,7150,5
|
|
20241017,112500,65076000,7150,7150,7150,7150,0
|
|
20241017,112400,65076000,7150,7150,7150,7150,0
|
|
20241017,112300,65076000,7150,7150,7150,7150,0
|
|
20241017,112200,65076000,7150,7150,7150,7150,0
|
|
20241017,112100,65076000,7150,7150,7150,7150,0
|
|
20241017,112000,65076000,7150,7150,7150,7150,1
|
|
20241017,111900,65068850,7150,7150,7150,7150,1
|
|
20241017,111800,65061700,7140,7140,7140,7140,0
|
|
20241017,111700,65061700,7140,7140,7140,7140,0
|
|
20241017,111600,65061700,7140,7140,7140,7140,0
|
|
20241017,111500,65061700,7140,7140,7140,7140,0
|
|
20241017,111400,65061700,7140,7140,7140,7140,1
|
|
20241017,111300,65054560,7130,7130,7130,7130,0
|
|
20241017,111200,65054560,7130,7130,7130,7130,0
|
|
20241017,111100,65054560,7130,7140,7140,7120,416
|
|
20241017,111000,62091630,7170,7170,7170,7170,0
|
|
20241017,110900,62091630,7170,7170,7170,7170,0
|
|
20241017,110800,62091630,7170,7170,7170,7170,0
|
|
20241017,110700,62091630,7170,7170,7170,7170,1
|
|
20241017,110600,62084460,7170,7170,7170,7170,0
|
|
20241017,110500,62084460,7170,7170,7170,7170,0
|
|
20241017,110400,62084460,7170,7170,7170,7170,0
|
|
20241017,110300,62084460,7170,7170,7170,7170,20
|
|
20241017,110200,61941060,7170,7170,7170,7170,0
|
|
20241017,110100,61941060,7170,7170,7170,7170,0
|
|
20241017,110000,61941060,7170,7170,7170,7170,0
|
|
20241017,105900,61941060,7170,7170,7170,7170,0
|
|
20241017,105800,61941060,7170,7170,7170,7170,0
|
|
20241017,105700,61941060,7170,7170,7170,7170,0
|
|
20241017,105600,61941060,7170,7170,7170,7170,2
|
|
20241017,105500,61926720,7140,7140,7140,7140,0
|
|
20241017,105400,61926720,7140,7140,7140,7140,8
|
|
20241017,105300,61869600,7120,7120,7120,7120,0
|
|
20241017,105200,61869600,7120,7150,7150,7120,319
|
|
20241017,105100,59595970,7150,7150,7150,7150,0
|
|
20241017,105000,59595970,7150,7160,7160,7150,100
|
|
20241017,104900,58880510,7180,7180,7180,7180,3
|
|
20241017,104800,58858970,7170,7170,7170,7170,10
|
|
20241017,104700,58787270,7180,7180,7180,7180,10
|
|
20241017,104600,58715470,7190,7190,7190,7190,0
|
|
20241017,104500,58715470,7190,7190,7190,7190,0
|
|
20241017,104400,58715470,7190,7190,7190,7190,13
|
|
20241017,104300,58622000,7190,7190,7190,7190,0
|
|
20241017,104200,58622000,7190,7190,7190,7190,0
|
|
20241017,104100,58622000,7190,7190,7190,7190,790
|
|
20241017,104000,52941900,7180,7180,7180,7180,625
|
|
20241017,103900,48454400,7170,7170,7170,7170,0
|
|
20241017,103800,48454400,7170,7170,7170,7170,1
|
|
20241017,103700,48447230,7170,7170,7170,7170,0
|
|
20241017,103600,48447230,7170,7170,7170,7170,0
|
|
20241017,103500,48447230,7170,7170,7170,7170,10
|
|
20241017,103400,48375530,7170,7170,7170,7170,9
|
|
20241017,103300,48311000,7190,7190,7190,7190,70
|
|
20241017,103200,47807700,7190,7190,7190,7190,12
|
|
20241017,103100,47721420,7190,7190,7190,7190,46
|
|
20241017,103000,47390680,7190,7170,7190,7170,4
|
|
20241017,102900,47361960,7180,7180,7180,7180,0
|
|
20241017,102800,47361960,7180,7180,7180,7180,0
|
|
20241017,102700,47361960,7180,7180,7180,7180,26
|
|
20241017,102600,47175280,7180,7190,7190,7180,53
|
|
20241017,102500,46794680,7190,7190,7190,7190,0
|
|
20241017,102400,46794680,7190,7190,7190,7190,1
|
|
20241017,102300,46787490,7190,7190,7190,7190,0
|
|
20241017,102200,46787490,7190,7190,7190,7190,0
|
|
20241017,102100,46787490,7190,7210,7210,7190,198
|
|
20241017,102000,45363140,7210,7210,7210,7210,53
|
|
20241017,101900,44981010,7220,7230,7230,7220,156
|
|
20241017,101800,43853750,7230,7230,7230,7230,0
|
|
20241017,101700,43853750,7230,7230,7230,7230,0
|
|
20241017,101600,43853750,7230,7230,7230,7230,0
|
|
20241017,101500,43853750,7230,7230,7230,7230,0
|
|
20241017,101400,43853750,7230,7230,7230,7230,44
|
|
20241017,101300,43535630,7240,7240,7240,7240,147
|
|
20241017,101200,42471350,7280,7280,7280,7280,0
|
|
20241017,101100,42471350,7280,7280,7280,7280,1
|
|
20241017,101000,42464070,7290,7290,7290,7290,0
|
|
20241017,100900,42464070,7290,7290,7290,7290,0
|
|
20241017,100800,42464070,7290,7290,7290,7290,0
|
|
20241017,100700,42464070,7290,7290,7290,7290,0
|
|
20241017,100600,42464070,7290,7290,7290,7290,1
|
|
20241017,100500,42456780,7290,7290,7290,7290,0
|
|
20241017,100400,42456780,7290,7290,7290,7290,0
|
|
20241017,100300,42456780,7290,7290,7290,7290,0
|
|
20241017,100200,42456780,7290,7290,7290,7290,0
|
|
20241017,100100,42456780,7290,7290,7290,7290,0
|
|
20241017,100000,42456780,7290,7290,7290,7290,0
|
|
20241017,095900,42456780,7290,7290,7290,7290,0
|
|
20241017,095800,42456780,7290,7290,7290,7290,0
|
|
20241017,095700,42456780,7290,7290,7290,7290,6
|
|
20241017,095600,42413040,7290,7270,7290,7270,61
|
|
20241017,095500,41968810,7270,7270,7270,7270,0
|
|
20241017,095400,41968810,7270,7270,7270,7270,0
|
|
20241017,095300,41968810,7270,7240,7270,7240,278
|
|
20241017,095200,39950390,7250,7250,7250,7250,130
|
|
20241017,095100,39007890,7270,7270,7270,7270,0
|
|
20241017,095000,39007890,7270,7270,7270,7270,0
|
|
20241017,094900,39007890,7270,7270,7270,7270,0
|
|
20241017,094800,39007890,7270,7270,7270,7270,26
|
|
20241017,094700,38818870,7270,7270,7270,7270,0
|
|
20241017,094600,38818870,7270,7300,7300,7270,420
|
|
20241017,094500,35753560,7300,7300,7300,7300,0
|
|
20241017,094400,35753560,7300,7300,7300,7300,0
|
|
20241017,094300,35753560,7300,7300,7300,7300,0
|
|
20241017,094200,35753560,7300,7260,7300,7260,6
|
|
20241017,094100,35709800,7300,7300,7300,7300,2
|
|
20241017,094000,35695200,7300,7300,7300,7300,5
|
|
20241017,093900,35658700,7300,7300,7300,7300,3
|
|
20241017,093800,35636800,7280,7280,7280,7280,0
|
|
20241017,093700,35636800,7280,7280,7280,7280,68
|
|
20241017,093600,35141760,7300,7290,7300,7290,5
|
|
20241017,093500,35105300,7290,7230,7290,7230,16
|
|
20241017,093400,34989500,7220,7220,7220,7220,0
|
|
20241017,093300,34989500,7220,7220,7220,7220,0
|
|
20241017,093200,34989500,7220,7230,7230,7220,115
|
|
20241017,093100,34158250,7230,7230,7230,7230,11
|
|
20241017,093000,34078720,7230,7310,7310,7230,2
|
|
20241017,092900,34064180,7230,7250,7310,7230,51
|
|
20241017,092800,33695330,7310,7310,7310,7310,1
|
|
20241017,092700,33688020,7230,7230,7230,7230,67
|
|
20241017,092600,33203610,7320,7320,7320,7320,0
|
|
20241017,092500,33203610,7320,7320,7320,7320,0
|
|
20241017,092400,33203610,7320,7320,7320,7320,0
|
|
20241017,092300,33203610,7320,7310,7320,7310,2000
|
|
20241017,092200,18565590,7320,7320,7320,7320,0
|
|
20241017,092100,18565590,7320,7320,7320,7320,21
|
|
20241017,092000,18411870,7320,7320,7320,7210,2002
|
|
20241017,091900,3757450,7350,7240,7350,7240,300
|
|
20241017,091800,1565050,7200,7200,7200,7200,0
|
|
20241017,091700,1565050,7200,7200,7200,7200,0
|
|
20241017,091600,1565050,7200,7200,7200,7200,0
|
|
20241017,091500,1565050,7200,7200,7200,7200,0
|
|
20241017,091400,1565050,7200,7200,7200,7200,0
|
|
20241017,091300,1565050,7200,7200,7200,7200,0
|
|
20241017,091200,1565050,7200,7200,7200,7200,0
|
|
20241017,091100,1565050,7200,7200,7200,7200,0
|
|
20241017,091000,1565050,7200,7220,7220,7200,95
|
|
20241017,090900,880850,7220,7220,7220,7200,18
|
|
20241017,090800,751110,7190,7190,7190,7190,1
|
|
20241017,090700,743920,7190,7220,7220,7190,58
|
|
20241017,090600,326470,7220,7220,7220,7220,0
|
|
20241017,090500,326470,7220,7220,7220,7220,0
|
|
20241017,090400,326470,7220,7230,7230,7220,5
|
|
20241017,090300,290360,7240,7240,7240,7240,0
|
|
20241017,090200,290360,7240,7240,7240,7240,2
|
|
20241017,090100,275880,7260,7260,7260,7260,0
|
|
20241017,090000,275880,7260,7260,7260,7260,38
|