687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,202400,50579490,6610,6610,6610,6610,260
|
|
20241007,202300,50579490,6610,6610,6610,6610,0
|
|
20241007,202200,50579490,6610,6610,6610,6610,0
|
|
20241007,202100,50579490,6610,6610,6610,6610,0
|
|
20241007,202000,50579490,6610,6610,6610,6610,0
|
|
20241007,201900,50579490,6610,6610,6610,6610,0
|
|
20241007,201800,50579490,6610,6610,6610,6610,0
|
|
20241007,201700,50579490,6610,6610,6610,6610,0
|
|
20241007,201600,50579490,6610,6610,6610,6610,0
|
|
20241007,201500,50579490,6610,6610,6610,6610,0
|
|
20241007,201400,50579490,6610,6610,6610,6610,0
|
|
20241007,201300,50579490,6610,6610,6610,6610,0
|
|
20241007,201200,50579490,6610,6610,6610,6610,0
|
|
20241007,201100,50579490,6610,6610,6610,6610,0
|
|
20241007,201000,50579490,6610,6610,6610,6610,0
|
|
20241007,200900,50579490,6610,6610,6610,6610,0
|
|
20241007,200800,50579490,6610,6610,6610,6610,0
|
|
20241007,200700,50579490,6610,6610,6610,6610,0
|
|
20241007,200600,50579490,6610,6610,6610,6610,0
|
|
20241007,200500,50579490,6610,6610,6610,6610,0
|
|
20241007,200400,50579490,6610,6610,6610,6610,0
|
|
20241007,200300,50579490,6610,6610,6610,6610,0
|
|
20241007,200200,50579490,6610,6610,6610,6610,0
|
|
20241007,200100,50579490,6610,6610,6610,6610,0
|
|
20241007,200000,50579490,6610,6610,6610,6610,0
|
|
20241007,195900,50579490,6610,6610,6610,6610,0
|
|
20241007,195800,50579490,6610,6610,6610,6610,0
|
|
20241007,195700,50579490,6610,6610,6610,6610,0
|
|
20241007,195600,50579490,6610,6610,6610,6610,0
|
|
20241007,195500,50579490,6610,6610,6610,6610,0
|
|
20241007,195400,50579490,6610,6610,6610,6610,260
|
|
20241007,195300,50579490,6610,6610,6610,6610,0
|
|
20241007,195200,50579490,6610,6610,6610,6610,0
|
|
20241007,195100,50579490,6610,6610,6610,6610,0
|
|
20241007,195000,50579490,6610,6610,6610,6610,0
|
|
20241007,194900,50579490,6610,6610,6610,6610,0
|
|
20241007,194800,50579490,6610,6610,6610,6610,0
|
|
20241007,194700,50579490,6610,6610,6610,6610,0
|
|
20241007,194600,50579490,6610,6610,6610,6610,0
|
|
20241007,194500,50579490,6610,6610,6610,6610,0
|
|
20241007,194400,50579490,6610,6610,6610,6610,0
|
|
20241007,194300,50579490,6610,6610,6610,6610,0
|
|
20241007,194200,50579490,6610,6610,6610,6610,0
|
|
20241007,194100,50579490,6610,6610,6610,6610,0
|
|
20241007,194000,50579490,6610,6610,6610,6610,0
|
|
20241007,193900,50579490,6610,6610,6610,6610,0
|
|
20241007,193800,50579490,6610,6610,6610,6610,0
|
|
20241007,193700,50579490,6610,6610,6610,6610,0
|
|
20241007,193600,50579490,6610,6610,6610,6610,0
|
|
20241007,193500,50579490,6610,6610,6610,6610,0
|
|
20241007,193400,50579490,6610,6610,6610,6610,0
|
|
20241007,193300,50579490,6610,6610,6610,6610,0
|
|
20241007,193200,50579490,6610,6610,6610,6610,0
|
|
20241007,193100,50579490,6610,6610,6610,6610,0
|
|
20241007,193000,50579490,6610,6610,6610,6610,0
|
|
20241007,192900,50579490,6610,6610,6610,6610,0
|
|
20241007,192800,50579490,6610,6610,6610,6610,0
|
|
20241007,192700,50579490,6610,6610,6610,6610,0
|
|
20241007,192600,50579490,6610,6610,6610,6610,0
|
|
20241007,192500,50579490,6610,6610,6610,6610,0
|
|
20241007,192400,50579490,6610,6610,6610,6610,260
|
|
20241007,192300,50579490,6610,6610,6610,6610,0
|
|
20241007,192200,50579490,6610,6610,6610,6610,0
|
|
20241007,192100,50579490,6610,6610,6610,6610,0
|
|
20241007,192000,50579490,6610,6610,6610,6610,0
|
|
20241007,191900,50579490,6610,6610,6610,6610,0
|
|
20241007,191800,50579490,6610,6610,6610,6610,0
|
|
20241007,191700,50579490,6610,6610,6610,6610,0
|
|
20241007,191600,50579490,6610,6610,6610,6610,0
|
|
20241007,191500,50579490,6610,6610,6610,6610,0
|
|
20241007,191400,50579490,6610,6610,6610,6610,0
|
|
20241007,191300,50579490,6610,6610,6610,6610,0
|
|
20241007,191200,50579490,6610,6610,6610,6610,0
|
|
20241007,191100,50579490,6610,6610,6610,6610,0
|
|
20241007,191000,50579490,6610,6610,6610,6610,0
|
|
20241007,190900,50579490,6610,6610,6610,6610,0
|
|
20241007,190800,50579490,6610,6610,6610,6610,0
|
|
20241007,190700,50579490,6610,6610,6610,6610,0
|
|
20241007,190600,50579490,6610,6610,6610,6610,0
|
|
20241007,190500,50579490,6610,6610,6610,6610,0
|
|
20241007,190400,50579490,6610,6610,6610,6610,0
|
|
20241007,190300,50579490,6610,6610,6610,6610,0
|
|
20241007,190200,50579490,6610,6610,6610,6610,0
|
|
20241007,190100,50579490,6610,6610,6610,6610,0
|
|
20241007,190000,50579490,6610,6610,6610,6610,0
|
|
20241007,185900,50579490,6610,6610,6610,6610,0
|
|
20241007,185800,50579490,6610,6610,6610,6610,0
|
|
20241007,185700,50579490,6610,6610,6610,6610,0
|
|
20241007,185600,50579490,6610,6610,6610,6610,0
|
|
20241007,185500,50579490,6610,6610,6610,6610,0
|
|
20241007,185400,50579490,6610,6610,6610,6610,260
|
|
20241007,185300,50579490,6610,6610,6610,6610,0
|
|
20241007,185200,50579490,6610,6610,6610,6610,0
|
|
20241007,185100,50579490,6610,6610,6610,6610,0
|
|
20241007,185000,50579490,6610,6610,6610,6610,0
|
|
20241007,184900,50579490,6610,6610,6610,6610,0
|
|
20241007,184800,50579490,6610,6610,6610,6610,0
|
|
20241007,184700,50579490,6610,6610,6610,6610,0
|
|
20241007,184600,50579490,6610,6610,6610,6610,0
|
|
20241007,184500,50579490,6610,6610,6610,6610,0
|
|
20241007,184400,50579490,6610,6610,6610,6610,0
|
|
20241007,184300,50579490,6610,6610,6610,6610,0
|
|
20241007,184200,50579490,6610,6610,6610,6610,0
|
|
20241007,184100,50579490,6610,6610,6610,6610,0
|
|
20241007,184000,50579490,6610,6610,6610,6610,0
|
|
20241007,183900,50579490,6610,6610,6610,6610,0
|
|
20241007,183800,50579490,6610,6610,6610,6610,0
|
|
20241007,183700,50579490,6610,6610,6610,6610,0
|
|
20241007,183600,50579490,6610,6610,6610,6610,0
|
|
20241007,183500,50579490,6610,6610,6610,6610,0
|
|
20241007,183400,50579490,6610,6610,6610,6610,0
|
|
20241007,183300,50579490,6610,6610,6610,6610,0
|
|
20241007,183200,50579490,6610,6610,6610,6610,0
|
|
20241007,183100,50579490,6610,6610,6610,6610,0
|
|
20241007,183000,50579490,6610,6610,6610,6610,0
|
|
20241007,182900,50579490,6610,6610,6610,6610,0
|
|
20241007,182800,50579490,6610,6610,6610,6610,0
|
|
20241007,182700,50579490,6610,6610,6610,6610,0
|
|
20241007,182600,50579490,6610,6610,6610,6610,0
|
|
20241007,182500,50579490,6610,6610,6610,6610,0
|
|
20241007,182400,50579490,6610,6610,6610,6610,260
|
|
20241007,182300,50579490,6610,6610,6610,6610,0
|
|
20241007,182200,50579490,6610,6610,6610,6610,0
|
|
20241007,182100,50579490,6610,6610,6610,6610,0
|
|
20241007,182000,50579490,6610,6610,6610,6610,0
|
|
20241007,181900,50579490,6610,6610,6610,6610,0
|
|
20241007,181800,50579490,6610,6610,6610,6610,0
|
|
20241007,181700,50579490,6610,6610,6610,6610,0
|
|
20241007,181600,50579490,6610,6610,6610,6610,0
|
|
20241007,181500,50579490,6610,6610,6610,6610,0
|
|
20241007,181400,50579490,6610,6610,6610,6610,0
|
|
20241007,181300,50579490,6610,6610,6610,6610,0
|
|
20241007,181200,50579490,6610,6610,6610,6610,0
|
|
20241007,181100,50579490,6610,6610,6610,6610,0
|
|
20241007,181000,50579490,6610,6610,6610,6610,0
|
|
20241007,180900,50579490,6610,6610,6610,6610,0
|
|
20241007,180800,50579490,6610,6610,6610,6610,0
|
|
20241007,180700,50579490,6610,6610,6610,6610,0
|
|
20241007,180600,50579490,6610,6610,6610,6610,0
|
|
20241007,180500,50579490,6610,6610,6610,6610,0
|
|
20241007,180400,50579490,6610,6610,6610,6610,0
|
|
20241007,180300,50579490,6610,6610,6610,6610,0
|
|
20241007,180200,50579490,6610,6610,6610,6610,0
|
|
20241007,180100,50579490,6610,6610,6610,6610,0
|
|
20241007,180000,50579490,6610,6610,6610,6610,0
|
|
20241007,175900,50579490,6610,6610,6610,6610,0
|
|
20241007,175800,50579490,6610,6610,6610,6610,0
|
|
20241007,175700,50579490,6610,6610,6610,6610,0
|
|
20241007,175600,50579490,6610,6610,6610,6610,0
|
|
20241007,175500,50579490,6610,6610,6610,6610,0
|
|
20241007,175400,50579490,6610,6610,6610,6610,260
|
|
20241007,175300,50579490,6610,6610,6610,6610,0
|
|
20241007,175200,50579490,6610,6610,6610,6610,0
|
|
20241007,175100,50579490,6610,6610,6610,6610,0
|
|
20241007,175000,50579490,6610,6610,6610,6610,0
|
|
20241007,174900,50579490,6610,6610,6610,6610,0
|
|
20241007,174800,50579490,6610,6610,6610,6610,0
|
|
20241007,174700,50579490,6610,6610,6610,6610,0
|
|
20241007,174600,50579490,6610,6610,6610,6610,0
|
|
20241007,174500,50579490,6610,6610,6610,6610,0
|
|
20241007,174400,50579490,6610,6610,6610,6610,0
|
|
20241007,174300,50579490,6610,6610,6610,6610,0
|
|
20241007,174200,50579490,6610,6610,6610,6610,0
|
|
20241007,174100,50579490,6610,6610,6610,6610,0
|
|
20241007,174000,50579490,6610,6610,6610,6610,0
|
|
20241007,173900,50579490,6610,6610,6610,6610,0
|
|
20241007,173800,50579490,6610,6610,6610,6610,0
|
|
20241007,173700,50579490,6610,6610,6610,6610,0
|
|
20241007,173600,50579490,6610,6610,6610,6610,0
|
|
20241007,173500,50579490,6610,6610,6610,6610,0
|
|
20241007,173400,50579490,6610,6610,6610,6610,0
|
|
20241007,173300,50579490,6610,6610,6610,6610,0
|
|
20241007,173200,50579490,6610,6610,6610,6610,0
|
|
20241007,173100,50579490,6610,6610,6610,6610,0
|
|
20241007,173000,50579490,6610,6610,6610,6610,0
|
|
20241007,172900,50579490,6610,6610,6610,6610,0
|
|
20241007,172800,50579490,6610,6610,6610,6610,0
|
|
20241007,172700,50579490,6610,6610,6610,6610,0
|
|
20241007,172600,50579490,6610,6610,6610,6610,0
|
|
20241007,172500,50579490,6610,6610,6610,6610,0
|
|
20241007,172400,50579490,6610,6610,6610,6610,260
|
|
20241007,172300,50579490,6610,6610,6610,6610,0
|
|
20241007,172200,50579490,6610,6610,6610,6610,0
|
|
20241007,172100,50579490,6610,6610,6610,6610,0
|
|
20241007,172000,50579490,6610,6610,6610,6610,0
|
|
20241007,171900,50579490,6610,6610,6610,6610,0
|
|
20241007,171800,50579490,6610,6610,6610,6610,0
|
|
20241007,171700,50579490,6610,6610,6610,6610,0
|
|
20241007,171600,50579490,6610,6610,6610,6610,0
|
|
20241007,171500,50579490,6610,6610,6610,6610,0
|
|
20241007,171400,50579490,6610,6610,6610,6610,0
|
|
20241007,171300,50579490,6610,6610,6610,6610,0
|
|
20241007,171200,50579490,6610,6610,6610,6610,0
|
|
20241007,171100,50579490,6610,6610,6610,6610,0
|
|
20241007,171000,50579490,6610,6610,6610,6610,0
|
|
20241007,170900,50579490,6610,6610,6610,6610,0
|
|
20241007,170800,50579490,6610,6610,6610,6610,0
|
|
20241007,170700,50579490,6610,6610,6610,6610,0
|
|
20241007,170600,50579490,6610,6610,6610,6610,0
|
|
20241007,170500,50579490,6610,6610,6610,6610,0
|
|
20241007,170400,50579490,6610,6610,6610,6610,0
|
|
20241007,170300,50579490,6610,6610,6610,6610,0
|
|
20241007,170200,50579490,6610,6610,6610,6610,0
|
|
20241007,170100,50579490,6610,6610,6610,6610,0
|
|
20241007,170000,50579490,6610,6610,6610,6610,0
|
|
20241007,165900,50579490,6610,6610,6610,6610,0
|
|
20241007,165800,50579490,6610,6610,6610,6610,0
|
|
20241007,165700,50579490,6610,6610,6610,6610,0
|
|
20241007,165600,50579490,6610,6610,6610,6610,0
|
|
20241007,165500,50579490,6610,6610,6610,6610,0
|
|
20241007,165400,50579490,6610,6610,6610,6610,260
|
|
20241007,165300,50579490,6610,6610,6610,6610,0
|
|
20241007,165200,50579490,6610,6610,6610,6610,0
|
|
20241007,165100,50579490,6610,6610,6610,6610,0
|
|
20241007,165000,50579490,6610,6610,6610,6610,0
|
|
20241007,164900,50579490,6610,6610,6610,6610,0
|
|
20241007,164800,50579490,6610,6610,6610,6610,0
|
|
20241007,164700,50579490,6610,6610,6610,6610,0
|
|
20241007,164600,50579490,6610,6610,6610,6610,0
|
|
20241007,164500,50579490,6610,6610,6610,6610,0
|
|
20241007,164400,50579490,6610,6610,6610,6610,0
|
|
20241007,164300,50579490,6610,6610,6610,6610,0
|
|
20241007,164200,50579490,6610,6610,6610,6610,0
|
|
20241007,164100,50579490,6610,6610,6610,6610,0
|
|
20241007,164000,50579490,6610,6610,6610,6610,0
|
|
20241007,163900,50579490,6610,6610,6610,6610,0
|
|
20241007,163800,50579490,6610,6610,6610,6610,0
|
|
20241007,163700,50579490,6610,6610,6610,6610,0
|
|
20241007,163600,50579490,6610,6610,6610,6610,0
|
|
20241007,163500,50579490,6610,6610,6610,6610,0
|
|
20241007,163400,50579490,6610,6610,6610,6610,0
|
|
20241007,163300,50579490,6610,6610,6610,6610,0
|
|
20241007,163200,50579490,6610,6610,6610,6610,0
|
|
20241007,163100,50579490,6610,6610,6610,6610,0
|
|
20241007,163000,50579490,6610,6610,6610,6610,0
|
|
20241007,162900,50579490,6610,6610,6610,6610,0
|
|
20241007,162800,50579490,6610,6610,6610,6610,0
|
|
20241007,162700,50579490,6610,6610,6610,6610,0
|
|
20241007,162600,50579490,6610,6610,6610,6610,0
|
|
20241007,162500,50579490,6610,6610,6610,6610,0
|
|
20241007,162400,50579490,6610,6610,6610,6610,260
|
|
20241007,162300,50579490,6610,6610,6610,6610,0
|
|
20241007,162200,50579490,6610,6610,6610,6610,0
|
|
20241007,162100,50579490,6610,6610,6610,6610,0
|
|
20241007,162000,50579490,6610,6610,6610,6610,0
|
|
20241007,161900,50579490,6610,6610,6610,6610,0
|
|
20241007,161800,50579490,6610,6610,6610,6610,0
|
|
20241007,161700,50579490,6610,6610,6610,6610,0
|
|
20241007,161600,50579490,6610,6610,6610,6610,0
|
|
20241007,161500,50579490,6610,6610,6610,6610,0
|
|
20241007,161400,50579490,6610,6610,6610,6610,0
|
|
20241007,161300,50579490,6610,6610,6610,6610,0
|
|
20241007,161200,50579490,6610,6610,6610,6610,0
|
|
20241007,161100,50579490,6610,6610,6610,6610,0
|
|
20241007,161000,50579490,6610,6610,6610,6610,0
|
|
20241007,160900,50579490,6610,6610,6610,6610,0
|
|
20241007,160800,50579490,6610,6610,6610,6610,0
|
|
20241007,160700,50579490,6610,6610,6610,6610,0
|
|
20241007,160600,50579490,6610,6610,6610,6610,0
|
|
20241007,160500,50579490,6610,6610,6610,6610,0
|
|
20241007,160400,50579490,6610,6610,6610,6610,0
|
|
20241007,160300,50579490,6610,6610,6610,6610,0
|
|
20241007,160200,50579490,6610,6610,6610,6610,0
|
|
20241007,160100,50579490,6610,6610,6610,6610,0
|
|
20241007,160000,50579490,6610,6610,6610,6610,0
|
|
20241007,155900,50579490,6610,6610,6610,6610,0
|
|
20241007,155800,50579490,6610,6610,6610,6610,0
|
|
20241007,155700,50579490,6610,6610,6610,6610,0
|
|
20241007,155600,50579490,6610,6610,6610,6610,0
|
|
20241007,155500,50579490,6610,6610,6610,6610,0
|
|
20241007,155400,50579490,6610,6610,6610,6610,260
|
|
20241007,155300,50579490,6610,6610,6610,6610,0
|
|
20241007,155200,50579490,6610,6610,6610,6610,0
|
|
20241007,155100,50579490,6610,6610,6610,6610,0
|
|
20241007,155000,50579490,6610,6610,6610,6610,0
|
|
20241007,154900,50579490,6610,6610,6610,6610,0
|
|
20241007,154800,50579490,6610,6610,6610,6610,0
|
|
20241007,154700,50579490,6610,6610,6610,6610,0
|
|
20241007,154600,50579490,6610,6610,6610,6610,0
|
|
20241007,154500,50579490,6610,6610,6610,6610,0
|
|
20241007,154400,50579490,6610,6610,6610,6610,0
|
|
20241007,154300,50579490,6610,6610,6610,6610,0
|
|
20241007,154200,50579490,6610,6610,6610,6610,0
|
|
20241007,154100,50579490,6610,6610,6610,6610,0
|
|
20241007,154000,50579490,6610,6610,6610,6610,0
|
|
20241007,153900,50579490,6610,6610,6610,6610,0
|
|
20241007,153800,50579490,6610,6610,6610,6610,0
|
|
20241007,153700,50579490,6610,6610,6610,6610,0
|
|
20241007,153600,50579490,6610,6610,6610,6610,0
|
|
20241007,153500,50579490,6610,6610,6610,6610,0
|
|
20241007,153400,50579490,6610,6610,6610,6610,0
|
|
20241007,153300,50579490,6610,6610,6610,6610,0
|
|
20241007,153200,50579490,6610,6610,6610,6610,0
|
|
20241007,153100,50579490,6610,6610,6610,6610,0
|
|
20241007,153000,50579490,6610,6610,6610,6610,260
|
|
20241007,152900,48860890,6600,6600,6600,6600,0
|
|
20241007,152800,48860890,6600,6600,6600,6600,0
|
|
20241007,152700,48860890,6600,6600,6600,6600,0
|
|
20241007,152600,48860890,6600,6600,6600,6600,0
|
|
20241007,152500,48860890,6600,6600,6600,6600,0
|
|
20241007,152400,48860890,6600,6600,6600,6600,0
|
|
20241007,152300,48860890,6600,6600,6600,6600,0
|
|
20241007,152200,48860890,6600,6600,6600,6600,0
|
|
20241007,152100,48860890,6600,6600,6600,6600,0
|
|
20241007,152000,48860890,6600,6600,6600,6600,0
|
|
20241007,151900,48860890,6600,6600,6600,6600,0
|
|
20241007,151800,48860890,6600,6600,6600,6600,21
|
|
20241007,151700,48722290,6610,6610,6610,6610,0
|
|
20241007,151600,48722290,6610,6610,6610,6610,90
|
|
20241007,151500,48127390,6600,6600,6600,6600,25
|
|
20241007,151400,47962390,6600,6600,6600,6600,0
|
|
20241007,151300,47962390,6600,6600,6600,6600,7
|
|
20241007,151200,47916190,6600,6600,6600,6600,18
|
|
20241007,151100,47797390,6590,6590,6590,6590,0
|
|
20241007,151000,47797390,6590,6590,6590,6590,250
|
|
20241007,150900,46149890,6590,6590,6590,6590,0
|
|
20241007,150800,46149890,6590,6590,6590,6590,0
|
|
20241007,150700,46149890,6590,6590,6590,6590,10
|
|
20241007,150600,46083990,6590,6590,6590,6590,0
|
|
20241007,150500,46083990,6590,6590,6590,6590,0
|
|
20241007,150400,46083990,6590,6590,6590,6590,0
|
|
20241007,150300,46083990,6590,6590,6590,6590,0
|
|
20241007,150200,46083990,6590,6590,6590,6590,0
|
|
20241007,150100,46083990,6590,6590,6590,6590,0
|
|
20241007,150000,46083990,6590,6590,6590,6590,100
|
|
20241007,145900,45424990,6580,6580,6580,6580,0
|
|
20241007,145800,45424990,6580,6580,6580,6580,0
|
|
20241007,145700,45424990,6580,6580,6580,6580,0
|
|
20241007,145600,45424990,6580,6580,6580,6580,0
|
|
20241007,145500,45424990,6580,6580,6580,6580,0
|
|
20241007,145400,45424990,6580,6580,6580,6580,0
|
|
20241007,145300,45424990,6580,6580,6580,6580,0
|
|
20241007,145200,45424990,6580,6580,6580,6580,0
|
|
20241007,145100,45424990,6580,6580,6580,6580,0
|
|
20241007,145000,45424990,6580,6580,6580,6580,0
|
|
20241007,144900,45424990,6580,6580,6580,6580,0
|
|
20241007,144800,45424990,6580,6580,6580,6580,0
|
|
20241007,144700,45424990,6580,6580,6580,6580,0
|
|
20241007,144600,45424990,6580,6580,6580,6580,15
|
|
20241007,144500,45326290,6590,6590,6590,6590,35
|
|
20241007,144400,45095640,6600,6600,6600,6600,0
|
|
20241007,144300,45095640,6600,6600,6600,6600,0
|
|
20241007,144200,45095640,6600,6600,6600,6600,0
|
|
20241007,144100,45095640,6600,6600,6600,6600,0
|
|
20241007,144000,45095640,6600,6600,6600,6600,0
|
|
20241007,143900,45095640,6600,6600,6600,6600,0
|
|
20241007,143800,45095640,6600,6600,6600,6600,0
|
|
20241007,143700,45095640,6600,6600,6600,6600,1
|
|
20241007,143600,45089040,6580,6580,6580,6580,79
|
|
20241007,143500,44569220,6600,6600,6600,6600,0
|
|
20241007,143400,44569220,6600,6600,6600,6600,137
|
|
20241007,143300,43665020,6610,6610,6610,6610,0
|
|
20241007,143200,43665020,6610,6610,6610,6610,0
|
|
20241007,143100,43665020,6610,6610,6610,6610,0
|
|
20241007,143000,43665020,6610,6610,6610,6610,0
|
|
20241007,142900,43665020,6610,6610,6610,6610,0
|
|
20241007,142800,43665020,6610,6610,6610,6610,0
|
|
20241007,142700,43665020,6610,6610,6610,6610,2
|
|
20241007,142600,43651800,6600,6600,6600,6600,2
|
|
20241007,142500,43638600,6600,6600,6600,6600,0
|
|
20241007,142400,43638600,6600,6600,6600,6600,4
|
|
20241007,142300,43612200,6600,6600,6600,6600,0
|
|
20241007,142200,43612200,6600,6600,6600,6600,0
|
|
20241007,142100,43612200,6600,6600,6600,6600,0
|
|
20241007,142000,43612200,6600,6600,6600,6600,0
|
|
20241007,141900,43612200,6600,6600,6600,6600,0
|
|
20241007,141800,43612200,6600,6600,6600,6600,0
|
|
20241007,141700,43612200,6600,6600,6600,6600,0
|
|
20241007,141600,43612200,6600,6600,6600,6600,0
|
|
20241007,141500,43612200,6600,6600,6600,6600,0
|
|
20241007,141400,43612200,6600,6600,6600,6600,1
|
|
20241007,141300,43605600,6590,6590,6590,6590,0
|
|
20241007,141200,43605600,6590,6590,6590,6590,0
|
|
20241007,141100,43605600,6590,6590,6590,6590,0
|
|
20241007,141000,43605600,6590,6590,6590,6590,0
|
|
20241007,140900,43605600,6590,6590,6590,6590,0
|
|
20241007,140800,43605600,6590,6590,6590,6590,0
|
|
20241007,140700,43605600,6590,6590,6590,6590,0
|
|
20241007,140600,43605600,6590,6590,6590,6590,0
|
|
20241007,140500,43605600,6590,6590,6590,6590,0
|
|
20241007,140400,43605600,6590,6590,6590,6590,0
|
|
20241007,140300,43605600,6590,6590,6590,6590,0
|
|
20241007,140200,43605600,6590,6590,6590,6590,0
|
|
20241007,140100,43605600,6590,6590,6590,6590,10
|
|
20241007,140000,43539700,6580,6580,6580,6580,0
|
|
20241007,135900,43539700,6580,6580,6580,6580,0
|
|
20241007,135800,43539700,6580,6580,6580,6580,0
|
|
20241007,135700,43539700,6580,6580,6580,6580,0
|
|
20241007,135600,43539700,6580,6580,6580,6580,0
|
|
20241007,135500,43539700,6580,6580,6580,6580,80
|
|
20241007,135400,43013300,6590,6590,6590,6590,0
|
|
20241007,135300,43013300,6590,6590,6590,6590,40
|
|
20241007,135200,42749700,6590,6590,6590,6590,0
|
|
20241007,135100,42749700,6590,6590,6590,6590,0
|
|
20241007,135000,42749700,6590,6590,6590,6590,0
|
|
20241007,134900,42749700,6590,6590,6590,6590,0
|
|
20241007,134800,42749700,6590,6590,6590,6590,0
|
|
20241007,134700,42749700,6590,6590,6590,6590,0
|
|
20241007,134600,42749700,6590,6590,6590,6590,0
|
|
20241007,134500,42749700,6590,6590,6590,6590,0
|
|
20241007,134400,42749700,6590,6590,6590,6590,0
|
|
20241007,134300,42749700,6590,6590,6590,6590,43
|
|
20241007,134200,42466330,6590,6590,6590,6590,0
|
|
20241007,134100,42466330,6590,6590,6590,6590,0
|
|
20241007,134000,42466330,6590,6590,6590,6590,0
|
|
20241007,133900,42466330,6590,6590,6590,6590,0
|
|
20241007,133800,42466330,6590,6590,6590,6590,0
|
|
20241007,133700,42466330,6590,6590,6590,6590,0
|
|
20241007,133600,42466330,6590,6590,6590,6590,0
|
|
20241007,133500,42466330,6590,6590,6590,6590,0
|
|
20241007,133400,42466330,6590,6590,6590,6590,0
|
|
20241007,133300,42466330,6590,6590,6590,6590,0
|
|
20241007,133200,42466330,6590,6590,6590,6590,0
|
|
20241007,133100,42466330,6590,6590,6590,6590,0
|
|
20241007,133000,42466330,6590,6590,6590,6590,0
|
|
20241007,132900,42466330,6590,6590,6590,6590,0
|
|
20241007,132800,42466330,6590,6590,6590,6590,0
|
|
20241007,132700,42466330,6590,6590,6590,6590,0
|
|
20241007,132600,42466330,6590,6590,6590,6590,0
|
|
20241007,132500,42466330,6590,6590,6590,6590,0
|
|
20241007,132400,42466330,6590,6590,6590,6590,0
|
|
20241007,132300,42466330,6590,6590,6590,6590,742
|
|
20241007,132200,37576550,6590,6590,6590,6590,0
|
|
20241007,132100,37576550,6590,6590,6590,6590,0
|
|
20241007,132000,37576550,6590,6590,6590,6590,0
|
|
20241007,131900,37576550,6590,6590,6590,6590,0
|
|
20241007,131800,37576550,6590,6590,6590,6590,0
|
|
20241007,131700,37576550,6590,6590,6590,6590,0
|
|
20241007,131600,37576550,6590,6590,6590,6590,0
|
|
20241007,131500,37576550,6590,6590,6590,6590,2
|
|
20241007,131400,37563370,6590,6590,6590,6590,300
|
|
20241007,131300,35586370,6590,6590,6590,6590,1
|
|
20241007,131200,35579780,6590,6590,6590,6590,0
|
|
20241007,131100,35579780,6590,6590,6590,6590,0
|
|
20241007,131000,35579780,6590,6590,6590,6590,0
|
|
20241007,130900,35579780,6590,6590,6590,6590,0
|
|
20241007,130800,35579780,6590,6590,6590,6590,0
|
|
20241007,130700,35579780,6590,6590,6590,6590,0
|
|
20241007,130600,35579780,6590,6590,6590,6590,3
|
|
20241007,130500,35560010,6590,6590,6590,6590,72
|
|
20241007,130400,35085530,6610,6610,6610,6610,0
|
|
20241007,130300,35085530,6610,6610,6610,6610,0
|
|
20241007,130200,35085530,6610,6600,6610,6600,246
|
|
20241007,130100,33461200,6600,6600,6600,6600,0
|
|
20241007,130000,33461200,6600,6600,6600,6600,0
|
|
20241007,125900,33461200,6600,6600,6600,6600,0
|
|
20241007,125800,33461200,6600,6600,6600,6600,0
|
|
20241007,125700,33461200,6600,6600,6600,6600,0
|
|
20241007,125600,33461200,6600,6600,6600,6600,502
|
|
20241007,125500,30148000,6600,6600,6600,6600,0
|
|
20241007,125400,30148000,6600,6600,6600,6600,0
|
|
20241007,125300,30148000,6600,6600,6600,6600,0
|
|
20241007,125200,30148000,6600,6600,6600,6600,0
|
|
20241007,125100,30148000,6600,6600,6600,6600,1
|
|
20241007,125000,30141400,6600,6600,6600,6600,104
|
|
20241007,124900,29455000,6610,6610,6610,6610,0
|
|
20241007,124800,29455000,6610,6610,6610,6610,0
|
|
20241007,124700,29455000,6610,6610,6610,6610,0
|
|
20241007,124600,29455000,6610,6610,6610,6610,18
|
|
20241007,124500,29336020,6620,6620,6620,6620,0
|
|
20241007,124400,29336020,6620,6620,6620,6620,0
|
|
20241007,124300,29336020,6620,6620,6620,6620,0
|
|
20241007,124200,29336020,6620,6620,6620,6620,0
|
|
20241007,124100,29336020,6620,6620,6620,6620,0
|
|
20241007,124000,29336020,6620,6620,6620,6620,0
|
|
20241007,123900,29336020,6620,6620,6620,6620,0
|
|
20241007,123800,29336020,6620,6620,6620,6620,0
|
|
20241007,123700,29336020,6620,6620,6620,6620,0
|
|
20241007,123600,29336020,6620,6620,6620,6620,0
|
|
20241007,123500,29336020,6620,6620,6620,6620,0
|
|
20241007,123400,29336020,6620,6620,6620,6620,0
|
|
20241007,123300,29336020,6620,6620,6620,6620,0
|
|
20241007,123200,29336020,6620,6620,6620,6620,0
|
|
20241007,123100,29336020,6620,6620,6620,6620,0
|
|
20241007,123000,29336020,6620,6620,6620,6620,0
|
|
20241007,122900,29336020,6620,6620,6620,6620,0
|
|
20241007,122800,29336020,6620,6620,6620,6620,0
|
|
20241007,122700,29336020,6620,6620,6620,6620,0
|
|
20241007,122600,29336020,6620,6620,6620,6620,1
|
|
20241007,122500,29329400,6590,6590,6590,6590,0
|
|
20241007,122400,29329400,6590,6590,6590,6590,0
|
|
20241007,122300,29329400,6590,6590,6590,6590,0
|
|
20241007,122200,29329400,6590,6610,6610,6590,222
|
|
20241007,122100,27864540,6630,6630,6630,6630,0
|
|
20241007,122000,27864540,6630,6630,6630,6630,0
|
|
20241007,121900,27864540,6630,6630,6630,6630,0
|
|
20241007,121800,27864540,6630,6630,6630,6630,0
|
|
20241007,121700,27864540,6630,6630,6630,6630,0
|
|
20241007,121600,27864540,6630,6630,6630,6630,0
|
|
20241007,121500,27864540,6630,6630,6630,6630,60
|
|
20241007,121400,27466740,6610,6610,6610,6610,0
|
|
20241007,121300,27466740,6610,6610,6610,6610,0
|
|
20241007,121200,27466740,6610,6610,6610,6610,0
|
|
20241007,121100,27466740,6610,6610,6610,6610,0
|
|
20241007,121000,27466740,6610,6610,6610,6610,0
|
|
20241007,120900,27466740,6610,6610,6610,6610,0
|
|
20241007,120800,27466740,6610,6610,6610,6610,15
|
|
20241007,120700,27367590,6630,6630,6630,6630,0
|
|
20241007,120600,27367590,6630,6630,6630,6630,0
|
|
20241007,120500,27367590,6630,6630,6630,6630,0
|
|
20241007,120400,27367590,6630,6630,6630,6630,0
|
|
20241007,120300,27367590,6630,6630,6630,6630,0
|
|
20241007,120200,27367590,6630,6630,6630,6630,0
|
|
20241007,120100,27367590,6630,6610,6630,6610,120
|
|
20241007,120000,26573770,6610,6610,6610,6610,0
|
|
20241007,115900,26573770,6610,6610,6610,6610,5
|
|
20241007,115800,26540720,6610,6610,6610,6610,0
|
|
20241007,115700,26540720,6610,6610,6610,6610,0
|
|
20241007,115600,26540720,6610,6610,6610,6610,0
|
|
20241007,115500,26540720,6610,6610,6610,6610,0
|
|
20241007,115400,26540720,6610,6610,6610,6610,244
|
|
20241007,115300,24927880,6620,6620,6620,6620,0
|
|
20241007,115200,24927880,6620,6620,6620,6620,0
|
|
20241007,115100,24927880,6620,6620,6620,6620,0
|
|
20241007,115000,24927880,6620,6620,6620,6620,0
|
|
20241007,114900,24927880,6620,6620,6620,6620,25
|
|
20241007,114800,24762380,6610,6610,6610,6610,50
|
|
20241007,114700,24431880,6630,6630,6630,6630,0
|
|
20241007,114600,24431880,6630,6630,6630,6630,0
|
|
20241007,114500,24431880,6630,6630,6630,6630,0
|
|
20241007,114400,24431880,6630,6630,6630,6630,0
|
|
20241007,114300,24431880,6630,6630,6630,6630,0
|
|
20241007,114200,24431880,6630,6630,6630,6630,0
|
|
20241007,114100,24431880,6630,6630,6630,6630,0
|
|
20241007,114000,24431880,6630,6620,6630,6620,117
|
|
20241007,113900,23657080,6610,6610,6610,6610,100
|
|
20241007,113800,22996080,6620,6620,6620,6620,40
|
|
20241007,113700,22731280,6620,6620,6620,6620,0
|
|
20241007,113600,22731280,6620,6620,6620,6620,0
|
|
20241007,113500,22731280,6620,6620,6620,6620,0
|
|
20241007,113400,22731280,6620,6620,6620,6620,11
|
|
20241007,113300,22658460,6610,6610,6610,6610,0
|
|
20241007,113200,22658460,6610,6610,6610,6610,0
|
|
20241007,113100,22658460,6610,6610,6610,6610,150
|
|
20241007,113000,21666960,6610,6610,6610,6610,0
|
|
20241007,112900,21666960,6610,6610,6610,6610,0
|
|
20241007,112800,21666960,6610,6610,6610,6610,6
|
|
20241007,112700,21627300,6610,6610,6610,6610,0
|
|
20241007,112600,21627300,6610,6610,6610,6610,0
|
|
20241007,112500,21627300,6610,6610,6610,6610,0
|
|
20241007,112400,21627300,6610,6610,6610,6610,1
|
|
20241007,112300,21620690,6620,6620,6620,6620,0
|
|
20241007,112200,21620690,6620,6620,6620,6620,0
|
|
20241007,112100,21620690,6620,6620,6620,6620,0
|
|
20241007,112000,21620690,6620,6620,6620,6620,0
|
|
20241007,111900,21620690,6620,6620,6620,6620,25
|
|
20241007,111800,21455190,6620,6610,6620,6610,18
|
|
20241007,111700,21336120,6610,6610,6610,6610,67
|
|
20241007,111600,20893250,6600,6600,6600,6600,0
|
|
20241007,111500,20893250,6600,6600,6600,6600,0
|
|
20241007,111400,20893250,6600,6600,6600,6600,0
|
|
20241007,111300,20893250,6600,6600,6600,6600,0
|
|
20241007,111200,20893250,6600,6600,6600,6600,21
|
|
20241007,111100,20754650,6600,6600,6600,6600,0
|
|
20241007,111000,20754650,6600,6600,6600,6600,0
|
|
20241007,110900,20754650,6600,6600,6600,6600,168
|
|
20241007,110800,19645850,6600,6600,6600,6600,2
|
|
20241007,110700,19632650,6600,6600,6600,6600,0
|
|
20241007,110600,19632650,6600,6600,6600,6600,0
|
|
20241007,110500,19632650,6600,6600,6600,6600,1
|
|
20241007,110400,19626050,6590,6590,6590,6590,94
|
|
20241007,110300,19006590,6590,6590,6590,6590,0
|
|
20241007,110200,19006590,6590,6590,6590,6590,1
|
|
20241007,110100,19000000,6580,6580,6580,6580,0
|
|
20241007,110000,19000000,6580,6580,6580,6580,0
|
|
20241007,105900,19000000,6580,6580,6580,6580,300
|
|
20241007,105800,17026000,6590,6590,6590,6590,1
|
|
20241007,105700,17019410,6590,6590,6590,6590,0
|
|
20241007,105600,17019410,6590,6590,6590,6590,0
|
|
20241007,105500,17019410,6590,6590,6590,6590,0
|
|
20241007,105400,17019410,6590,6590,6590,6590,1
|
|
20241007,105300,17012820,6580,6580,6580,6580,2
|
|
20241007,105200,16999660,6580,6580,6580,6580,0
|
|
20241007,105100,16999660,6580,6580,6580,6580,13
|
|
20241007,105000,16914120,6590,6590,6590,6590,0
|
|
20241007,104900,16914120,6590,6590,6590,6590,0
|
|
20241007,104800,16914120,6590,6590,6590,6590,0
|
|
20241007,104700,16914120,6590,6590,6590,6590,0
|
|
20241007,104600,16914120,6590,6590,6590,6590,36
|
|
20241007,104500,16676880,6590,6590,6590,6590,0
|
|
20241007,104400,16676880,6590,6590,6590,6590,0
|
|
20241007,104300,16676880,6590,6590,6590,6590,0
|
|
20241007,104200,16676880,6590,6590,6590,6590,0
|
|
20241007,104100,16676880,6590,6590,6590,6590,0
|
|
20241007,104000,16676880,6590,6600,6600,6590,46
|
|
20241007,103900,16373720,6600,6600,6600,6600,0
|
|
20241007,103800,16373720,6600,6600,6600,6600,0
|
|
20241007,103700,16373720,6600,6600,6600,6600,0
|
|
20241007,103600,16373720,6600,6600,6600,6600,0
|
|
20241007,103500,16373720,6600,6600,6600,6600,0
|
|
20241007,103400,16373720,6600,6600,6600,6600,1
|
|
20241007,103300,16367120,6600,6600,6600,6600,0
|
|
20241007,103200,16367120,6600,6600,6600,6600,0
|
|
20241007,103100,16367120,6600,6600,6600,6600,0
|
|
20241007,103000,16367120,6600,6600,6600,6600,4
|
|
20241007,102900,16340720,6610,6610,6610,6610,0
|
|
20241007,102800,16340720,6610,6610,6610,6610,0
|
|
20241007,102700,16340720,6610,6610,6610,6610,0
|
|
20241007,102600,16340720,6610,6610,6610,6610,0
|
|
20241007,102500,16340720,6610,6610,6610,6610,0
|
|
20241007,102400,16340720,6610,6610,6610,6610,0
|
|
20241007,102300,16340720,6610,6610,6610,6610,0
|
|
20241007,102200,16340720,6610,6610,6610,6610,0
|
|
20241007,102100,16340720,6610,6610,6610,6610,1
|
|
20241007,102000,16334110,6590,6590,6590,6590,0
|
|
20241007,101900,16334110,6590,6610,6610,6590,244
|
|
20241007,101800,14721290,6610,6610,6610,6610,2
|
|
20241007,101700,14708070,6610,6600,6610,6600,158
|
|
20241007,101600,13664570,6590,6590,6590,6590,29
|
|
20241007,101500,13473460,6590,6590,6590,6590,0
|
|
20241007,101400,13473460,6590,6590,6590,6590,0
|
|
20241007,101300,13473460,6590,6590,6590,6590,0
|
|
20241007,101200,13473460,6590,6590,6590,6590,0
|
|
20241007,101100,13473460,6590,6590,6590,6590,0
|
|
20241007,101000,13473460,6590,6590,6590,6590,0
|
|
20241007,100900,13473460,6590,6590,6590,6590,0
|
|
20241007,100800,13473460,6590,6590,6590,6590,0
|
|
20241007,100700,13473460,6590,6590,6590,6590,135
|
|
20241007,100600,12583810,6610,6610,6610,6610,0
|
|
20241007,100500,12583810,6610,6610,6610,6610,0
|
|
20241007,100400,12583810,6610,6610,6610,6610,0
|
|
20241007,100300,12583810,6610,6610,6610,6610,200
|
|
20241007,100200,11261810,6620,6620,6620,6620,0
|
|
20241007,100100,11261810,6620,6620,6620,6620,1
|
|
20241007,100000,11255190,6590,6590,6590,6590,3
|
|
20241007,095900,11235420,6620,6620,6620,6620,0
|
|
20241007,095800,11235420,6620,6590,6620,6590,68
|
|
20241007,095700,10786460,6570,6570,6570,6570,0
|
|
20241007,095600,10786460,6570,6570,6570,6570,0
|
|
20241007,095500,10786460,6570,6570,6570,6570,0
|
|
20241007,095400,10786460,6570,6570,6570,6570,0
|
|
20241007,095300,10786460,6570,6580,6590,6570,576
|
|
20241007,095200,6992110,6570,6570,6570,6570,19
|
|
20241007,095100,6867280,6570,6570,6570,6570,0
|
|
20241007,095000,6867280,6570,6570,6570,6570,11
|
|
20241007,094900,6795010,6570,6570,6570,6570,1
|
|
20241007,094800,6788440,6570,6570,6570,6570,1
|
|
20241007,094700,6781870,6570,6570,6570,6570,30
|
|
20241007,094600,6584770,6570,6570,6570,6570,10
|
|
20241007,094500,6519070,6570,6570,6570,6570,0
|
|
20241007,094400,6519070,6570,6570,6570,6570,0
|
|
20241007,094300,6519070,6570,6570,6570,6570,0
|
|
20241007,094200,6519070,6570,6570,6570,6570,0
|
|
20241007,094100,6519070,6570,6570,6570,6570,0
|
|
20241007,094000,6519070,6570,6570,6570,6570,20
|
|
20241007,093900,6387670,6560,6560,6560,6560,4
|
|
20241007,093800,6361430,6560,6560,6560,6560,13
|
|
20241007,093700,6276150,6560,6560,6560,6560,0
|
|
20241007,093600,6276150,6560,6560,6560,6560,0
|
|
20241007,093500,6276150,6560,6560,6560,6560,39
|
|
20241007,093400,6020310,6560,6560,6560,6560,0
|
|
20241007,093300,6020310,6560,6560,6560,6560,0
|
|
20241007,093200,6020310,6560,6560,6560,6560,50
|
|
20241007,093100,5692310,6550,6550,6550,6550,51
|
|
20241007,093000,5358260,6560,6560,6560,6560,0
|
|
20241007,092900,5358260,6560,6560,6560,6560,25
|
|
20241007,092800,5194260,6500,6500,6500,6500,0
|
|
20241007,092700,5194260,6500,6500,6500,6500,0
|
|
20241007,092600,5194260,6500,6500,6500,6500,0
|
|
20241007,092500,5194260,6500,6500,6500,6500,96
|
|
20241007,092400,4570260,6500,6490,6500,6480,148
|
|
20241007,092300,3611000,6480,6480,6480,6480,0
|
|
20241007,092200,3611000,6480,6480,6480,6480,0
|
|
20241007,092100,3611000,6480,6480,6480,6480,0
|
|
20241007,092000,3611000,6480,6480,6480,6480,0
|
|
20241007,091900,3611000,6480,6480,6480,6480,0
|
|
20241007,091800,3611000,6480,6480,6480,6480,0
|
|
20241007,091700,3611000,6480,6480,6480,6480,0
|
|
20241007,091600,3611000,6480,6480,6480,6480,14
|
|
20241007,091500,3520280,6480,6480,6480,6480,0
|
|
20241007,091400,3520280,6480,6480,6480,6480,0
|
|
20241007,091300,3520280,6480,6500,6500,6480,18
|
|
20241007,091200,3403300,6500,6500,6500,6500,0
|
|
20241007,091100,3403300,6500,6500,6500,6500,0
|
|
20241007,091000,3403300,6500,6500,6500,6500,0
|
|
20241007,090900,3403300,6500,6500,6500,6500,0
|
|
20241007,090800,3403300,6500,6500,6500,6500,15
|
|
20241007,090700,3305800,6500,6500,6500,6500,25
|
|
20241007,090600,3143300,6500,6500,6500,6500,4
|
|
20241007,090500,3117300,6500,6500,6500,6500,1
|
|
20241007,090400,3110800,6510,6510,6510,6510,40
|
|
20241007,090300,2850400,6510,6510,6510,6510,220
|
|
20241007,090200,1418200,6520,6520,6520,6520,46
|
|
20241007,090100,1118280,6530,6530,6530,6530,0
|
|
20241007,090000,1118280,6530,6580,6580,6530,171
|