687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,202400,60093180,6730,6730,6730,6730,326
|
|
20241008,202300,60093180,6730,6730,6730,6730,0
|
|
20241008,202200,60093180,6730,6730,6730,6730,0
|
|
20241008,202100,60093180,6730,6730,6730,6730,0
|
|
20241008,202000,60093180,6730,6730,6730,6730,0
|
|
20241008,201900,60093180,6730,6730,6730,6730,0
|
|
20241008,201800,60093180,6730,6730,6730,6730,0
|
|
20241008,201700,60093180,6730,6730,6730,6730,0
|
|
20241008,201600,60093180,6730,6730,6730,6730,0
|
|
20241008,201500,60093180,6730,6730,6730,6730,0
|
|
20241008,201400,60093180,6730,6730,6730,6730,0
|
|
20241008,201300,60093180,6730,6730,6730,6730,0
|
|
20241008,201200,60093180,6730,6730,6730,6730,0
|
|
20241008,201100,60093180,6730,6730,6730,6730,0
|
|
20241008,201000,60093180,6730,6730,6730,6730,0
|
|
20241008,200900,60093180,6730,6730,6730,6730,0
|
|
20241008,200800,60093180,6730,6730,6730,6730,0
|
|
20241008,200700,60093180,6730,6730,6730,6730,0
|
|
20241008,200600,60093180,6730,6730,6730,6730,0
|
|
20241008,200500,60093180,6730,6730,6730,6730,0
|
|
20241008,200400,60093180,6730,6730,6730,6730,0
|
|
20241008,200300,60093180,6730,6730,6730,6730,0
|
|
20241008,200200,60093180,6730,6730,6730,6730,0
|
|
20241008,200100,60093180,6730,6730,6730,6730,0
|
|
20241008,200000,60093180,6730,6730,6730,6730,0
|
|
20241008,195900,60093180,6730,6730,6730,6730,0
|
|
20241008,195800,60093180,6730,6730,6730,6730,0
|
|
20241008,195700,60093180,6730,6730,6730,6730,0
|
|
20241008,195600,60093180,6730,6730,6730,6730,0
|
|
20241008,195500,60093180,6730,6730,6730,6730,0
|
|
20241008,195400,60093180,6730,6730,6730,6730,326
|
|
20241008,195300,60093180,6730,6730,6730,6730,0
|
|
20241008,195200,60093180,6730,6730,6730,6730,0
|
|
20241008,195100,60093180,6730,6730,6730,6730,0
|
|
20241008,195000,60093180,6730,6730,6730,6730,0
|
|
20241008,194900,60093180,6730,6730,6730,6730,0
|
|
20241008,194800,60093180,6730,6730,6730,6730,0
|
|
20241008,194700,60093180,6730,6730,6730,6730,0
|
|
20241008,194600,60093180,6730,6730,6730,6730,0
|
|
20241008,194500,60093180,6730,6730,6730,6730,0
|
|
20241008,194400,60093180,6730,6730,6730,6730,0
|
|
20241008,194300,60093180,6730,6730,6730,6730,0
|
|
20241008,194200,60093180,6730,6730,6730,6730,0
|
|
20241008,194100,60093180,6730,6730,6730,6730,0
|
|
20241008,194000,60093180,6730,6730,6730,6730,0
|
|
20241008,193900,60093180,6730,6730,6730,6730,0
|
|
20241008,193800,60093180,6730,6730,6730,6730,0
|
|
20241008,193700,60093180,6730,6730,6730,6730,0
|
|
20241008,193600,60093180,6730,6730,6730,6730,0
|
|
20241008,193500,60093180,6730,6730,6730,6730,0
|
|
20241008,193400,60093180,6730,6730,6730,6730,0
|
|
20241008,193300,60093180,6730,6730,6730,6730,0
|
|
20241008,193200,60093180,6730,6730,6730,6730,0
|
|
20241008,193100,60093180,6730,6730,6730,6730,0
|
|
20241008,193000,60093180,6730,6730,6730,6730,0
|
|
20241008,192900,60093180,6730,6730,6730,6730,0
|
|
20241008,192800,60093180,6730,6730,6730,6730,0
|
|
20241008,192700,60093180,6730,6730,6730,6730,0
|
|
20241008,192600,60093180,6730,6730,6730,6730,0
|
|
20241008,192500,60093180,6730,6730,6730,6730,0
|
|
20241008,192400,60093180,6730,6730,6730,6730,326
|
|
20241008,192300,60093180,6730,6730,6730,6730,0
|
|
20241008,192200,60093180,6730,6730,6730,6730,0
|
|
20241008,192100,60093180,6730,6730,6730,6730,0
|
|
20241008,192000,60093180,6730,6730,6730,6730,0
|
|
20241008,191900,60093180,6730,6730,6730,6730,0
|
|
20241008,191800,60093180,6730,6730,6730,6730,0
|
|
20241008,191700,60093180,6730,6730,6730,6730,0
|
|
20241008,191600,60093180,6730,6730,6730,6730,0
|
|
20241008,191500,60093180,6730,6730,6730,6730,0
|
|
20241008,191400,60093180,6730,6730,6730,6730,0
|
|
20241008,191300,60093180,6730,6730,6730,6730,0
|
|
20241008,191200,60093180,6730,6730,6730,6730,0
|
|
20241008,191100,60093180,6730,6730,6730,6730,0
|
|
20241008,191000,60093180,6730,6730,6730,6730,0
|
|
20241008,190900,60093180,6730,6730,6730,6730,0
|
|
20241008,190800,60093180,6730,6730,6730,6730,0
|
|
20241008,190700,60093180,6730,6730,6730,6730,0
|
|
20241008,190600,60093180,6730,6730,6730,6730,0
|
|
20241008,190500,60093180,6730,6730,6730,6730,0
|
|
20241008,190400,60093180,6730,6730,6730,6730,0
|
|
20241008,190300,60093180,6730,6730,6730,6730,0
|
|
20241008,190200,60093180,6730,6730,6730,6730,0
|
|
20241008,190100,60093180,6730,6730,6730,6730,0
|
|
20241008,190000,60093180,6730,6730,6730,6730,0
|
|
20241008,185900,60093180,6730,6730,6730,6730,0
|
|
20241008,185800,60093180,6730,6730,6730,6730,0
|
|
20241008,185700,60093180,6730,6730,6730,6730,0
|
|
20241008,185600,60093180,6730,6730,6730,6730,0
|
|
20241008,185500,60093180,6730,6730,6730,6730,0
|
|
20241008,185400,60093180,6730,6730,6730,6730,326
|
|
20241008,185300,60093180,6730,6730,6730,6730,0
|
|
20241008,185200,60093180,6730,6730,6730,6730,0
|
|
20241008,185100,60093180,6730,6730,6730,6730,0
|
|
20241008,185000,60093180,6730,6730,6730,6730,0
|
|
20241008,184900,60093180,6730,6730,6730,6730,0
|
|
20241008,184800,60093180,6730,6730,6730,6730,0
|
|
20241008,184700,60093180,6730,6730,6730,6730,0
|
|
20241008,184600,60093180,6730,6730,6730,6730,0
|
|
20241008,184500,60093180,6730,6730,6730,6730,0
|
|
20241008,184400,60093180,6730,6730,6730,6730,0
|
|
20241008,184300,60093180,6730,6730,6730,6730,0
|
|
20241008,184200,60093180,6730,6730,6730,6730,0
|
|
20241008,184100,60093180,6730,6730,6730,6730,0
|
|
20241008,184000,60093180,6730,6730,6730,6730,0
|
|
20241008,183900,60093180,6730,6730,6730,6730,0
|
|
20241008,183800,60093180,6730,6730,6730,6730,0
|
|
20241008,183700,60093180,6730,6730,6730,6730,0
|
|
20241008,183600,60093180,6730,6730,6730,6730,0
|
|
20241008,183500,60093180,6730,6730,6730,6730,0
|
|
20241008,183400,60093180,6730,6730,6730,6730,0
|
|
20241008,183300,60093180,6730,6730,6730,6730,0
|
|
20241008,183200,60093180,6730,6730,6730,6730,0
|
|
20241008,183100,60093180,6730,6730,6730,6730,0
|
|
20241008,183000,60093180,6730,6730,6730,6730,0
|
|
20241008,182900,60093180,6730,6730,6730,6730,0
|
|
20241008,182800,60093180,6730,6730,6730,6730,0
|
|
20241008,182700,60093180,6730,6730,6730,6730,0
|
|
20241008,182600,60093180,6730,6730,6730,6730,0
|
|
20241008,182500,60093180,6730,6730,6730,6730,0
|
|
20241008,182400,60093180,6730,6730,6730,6730,326
|
|
20241008,182300,60093180,6730,6730,6730,6730,0
|
|
20241008,182200,60093180,6730,6730,6730,6730,0
|
|
20241008,182100,60093180,6730,6730,6730,6730,0
|
|
20241008,182000,60093180,6730,6730,6730,6730,0
|
|
20241008,181900,60093180,6730,6730,6730,6730,0
|
|
20241008,181800,60093180,6730,6730,6730,6730,0
|
|
20241008,181700,60093180,6730,6730,6730,6730,0
|
|
20241008,181600,60093180,6730,6730,6730,6730,0
|
|
20241008,181500,60093180,6730,6730,6730,6730,0
|
|
20241008,181400,60093180,6730,6730,6730,6730,0
|
|
20241008,181300,60093180,6730,6730,6730,6730,0
|
|
20241008,181200,60093180,6730,6730,6730,6730,0
|
|
20241008,181100,60093180,6730,6730,6730,6730,0
|
|
20241008,181000,60093180,6730,6730,6730,6730,0
|
|
20241008,180900,60093180,6730,6730,6730,6730,0
|
|
20241008,180800,60093180,6730,6730,6730,6730,0
|
|
20241008,180700,60093180,6730,6730,6730,6730,0
|
|
20241008,180600,60093180,6730,6730,6730,6730,0
|
|
20241008,180500,60093180,6730,6730,6730,6730,0
|
|
20241008,180400,60093180,6730,6730,6730,6730,0
|
|
20241008,180300,60093180,6730,6730,6730,6730,0
|
|
20241008,180200,60093180,6730,6730,6730,6730,0
|
|
20241008,180100,60093180,6730,6730,6730,6730,0
|
|
20241008,180000,60093180,6730,6730,6730,6730,0
|
|
20241008,175900,60093180,6730,6730,6730,6730,0
|
|
20241008,175800,60093180,6730,6730,6730,6730,0
|
|
20241008,175700,60093180,6730,6730,6730,6730,0
|
|
20241008,175600,60093180,6730,6730,6730,6730,0
|
|
20241008,175500,60093180,6730,6730,6730,6730,0
|
|
20241008,175400,60093180,6730,6730,6730,6730,326
|
|
20241008,175300,60093180,6730,6730,6730,6730,0
|
|
20241008,175200,60093180,6730,6730,6730,6730,0
|
|
20241008,175100,60093180,6730,6730,6730,6730,0
|
|
20241008,175000,60093180,6730,6730,6730,6730,0
|
|
20241008,174900,60093180,6730,6730,6730,6730,0
|
|
20241008,174800,60093180,6730,6730,6730,6730,0
|
|
20241008,174700,60093180,6730,6730,6730,6730,0
|
|
20241008,174600,60093180,6730,6730,6730,6730,0
|
|
20241008,174500,60093180,6730,6730,6730,6730,0
|
|
20241008,174400,60093180,6730,6730,6730,6730,0
|
|
20241008,174300,60093180,6730,6730,6730,6730,0
|
|
20241008,174200,60093180,6730,6730,6730,6730,0
|
|
20241008,174100,60093180,6730,6730,6730,6730,0
|
|
20241008,174000,60093180,6730,6730,6730,6730,0
|
|
20241008,173900,60093180,6730,6730,6730,6730,0
|
|
20241008,173800,60093180,6730,6730,6730,6730,0
|
|
20241008,173700,60093180,6730,6730,6730,6730,0
|
|
20241008,173600,60093180,6730,6730,6730,6730,0
|
|
20241008,173500,60093180,6730,6730,6730,6730,0
|
|
20241008,173400,60093180,6730,6730,6730,6730,0
|
|
20241008,173300,60093180,6730,6730,6730,6730,0
|
|
20241008,173200,60093180,6730,6730,6730,6730,0
|
|
20241008,173100,60093180,6730,6730,6730,6730,0
|
|
20241008,173000,60093180,6730,6730,6730,6730,0
|
|
20241008,172900,60093180,6730,6730,6730,6730,0
|
|
20241008,172800,60093180,6730,6730,6730,6730,0
|
|
20241008,172700,60093180,6730,6730,6730,6730,0
|
|
20241008,172600,60093180,6730,6730,6730,6730,0
|
|
20241008,172500,60093180,6730,6730,6730,6730,0
|
|
20241008,172400,60093180,6730,6730,6730,6730,326
|
|
20241008,172300,60093180,6730,6730,6730,6730,0
|
|
20241008,172200,60093180,6730,6730,6730,6730,0
|
|
20241008,172100,60093180,6730,6730,6730,6730,0
|
|
20241008,172000,60093180,6730,6730,6730,6730,0
|
|
20241008,171900,60093180,6730,6730,6730,6730,0
|
|
20241008,171800,60093180,6730,6730,6730,6730,0
|
|
20241008,171700,60093180,6730,6730,6730,6730,0
|
|
20241008,171600,60093180,6730,6730,6730,6730,0
|
|
20241008,171500,60093180,6730,6730,6730,6730,0
|
|
20241008,171400,60093180,6730,6730,6730,6730,0
|
|
20241008,171300,60093180,6730,6730,6730,6730,0
|
|
20241008,171200,60093180,6730,6730,6730,6730,0
|
|
20241008,171100,60093180,6730,6730,6730,6730,0
|
|
20241008,171000,60093180,6730,6730,6730,6730,0
|
|
20241008,170900,60093180,6730,6730,6730,6730,0
|
|
20241008,170800,60093180,6730,6730,6730,6730,0
|
|
20241008,170700,60093180,6730,6730,6730,6730,0
|
|
20241008,170600,60093180,6730,6730,6730,6730,0
|
|
20241008,170500,60093180,6730,6730,6730,6730,0
|
|
20241008,170400,60093180,6730,6730,6730,6730,0
|
|
20241008,170300,60093180,6730,6730,6730,6730,0
|
|
20241008,170200,60093180,6730,6730,6730,6730,0
|
|
20241008,170100,60093180,6730,6730,6730,6730,0
|
|
20241008,170000,60093180,6730,6730,6730,6730,0
|
|
20241008,165900,60093180,6730,6730,6730,6730,0
|
|
20241008,165800,60093180,6730,6730,6730,6730,0
|
|
20241008,165700,60093180,6730,6730,6730,6730,0
|
|
20241008,165600,60093180,6730,6730,6730,6730,0
|
|
20241008,165500,60093180,6730,6730,6730,6730,0
|
|
20241008,165400,60093180,6730,6730,6730,6730,326
|
|
20241008,165300,60093180,6730,6730,6730,6730,0
|
|
20241008,165200,60093180,6730,6730,6730,6730,0
|
|
20241008,165100,60093180,6730,6730,6730,6730,0
|
|
20241008,165000,60093180,6730,6730,6730,6730,0
|
|
20241008,164900,60093180,6730,6730,6730,6730,0
|
|
20241008,164800,60093180,6730,6730,6730,6730,0
|
|
20241008,164700,60093180,6730,6730,6730,6730,0
|
|
20241008,164600,60093180,6730,6730,6730,6730,0
|
|
20241008,164500,60093180,6730,6730,6730,6730,0
|
|
20241008,164400,60093180,6730,6730,6730,6730,0
|
|
20241008,164300,60093180,6730,6730,6730,6730,0
|
|
20241008,164200,60093180,6730,6730,6730,6730,0
|
|
20241008,164100,60093180,6730,6730,6730,6730,0
|
|
20241008,164000,60093180,6730,6730,6730,6730,0
|
|
20241008,163900,60093180,6730,6730,6730,6730,0
|
|
20241008,163800,60093180,6730,6730,6730,6730,0
|
|
20241008,163700,60093180,6730,6730,6730,6730,0
|
|
20241008,163600,60093180,6730,6730,6730,6730,0
|
|
20241008,163500,60093180,6730,6730,6730,6730,0
|
|
20241008,163400,60093180,6730,6730,6730,6730,0
|
|
20241008,163300,60093180,6730,6730,6730,6730,0
|
|
20241008,163200,60093180,6730,6730,6730,6730,0
|
|
20241008,163100,60093180,6730,6730,6730,6730,0
|
|
20241008,163000,60093180,6730,6730,6730,6730,0
|
|
20241008,162900,60093180,6730,6730,6730,6730,0
|
|
20241008,162800,60093180,6730,6730,6730,6730,0
|
|
20241008,162700,60093180,6730,6730,6730,6730,0
|
|
20241008,162600,60093180,6730,6730,6730,6730,0
|
|
20241008,162500,60093180,6730,6730,6730,6730,0
|
|
20241008,162400,60093180,6730,6730,6730,6730,326
|
|
20241008,162300,60093180,6730,6730,6730,6730,0
|
|
20241008,162200,60093180,6730,6730,6730,6730,0
|
|
20241008,162100,60093180,6730,6730,6730,6730,0
|
|
20241008,162000,60093180,6730,6730,6730,6730,0
|
|
20241008,161900,60093180,6730,6730,6730,6730,0
|
|
20241008,161800,60093180,6730,6730,6730,6730,0
|
|
20241008,161700,60093180,6730,6730,6730,6730,0
|
|
20241008,161600,60093180,6730,6730,6730,6730,0
|
|
20241008,161500,60093180,6730,6730,6730,6730,0
|
|
20241008,161400,60093180,6730,6730,6730,6730,0
|
|
20241008,161300,60093180,6730,6730,6730,6730,0
|
|
20241008,161200,60093180,6730,6730,6730,6730,0
|
|
20241008,161100,60093180,6730,6730,6730,6730,0
|
|
20241008,161000,60093180,6730,6730,6730,6730,0
|
|
20241008,160900,60093180,6730,6730,6730,6730,0
|
|
20241008,160800,60093180,6730,6730,6730,6730,0
|
|
20241008,160700,60093180,6730,6730,6730,6730,0
|
|
20241008,160600,60093180,6730,6730,6730,6730,0
|
|
20241008,160500,60093180,6730,6730,6730,6730,0
|
|
20241008,160400,60093180,6730,6730,6730,6730,0
|
|
20241008,160300,60093180,6730,6730,6730,6730,0
|
|
20241008,160200,60093180,6730,6730,6730,6730,0
|
|
20241008,160100,60093180,6730,6730,6730,6730,0
|
|
20241008,160000,60093180,6730,6730,6730,6730,0
|
|
20241008,155900,60093180,6730,6730,6730,6730,0
|
|
20241008,155800,60093180,6730,6730,6730,6730,0
|
|
20241008,155700,60093180,6730,6730,6730,6730,0
|
|
20241008,155600,60093180,6730,6730,6730,6730,0
|
|
20241008,155500,60093180,6730,6730,6730,6730,0
|
|
20241008,155400,60093180,6730,6730,6730,6730,326
|
|
20241008,155300,60093180,6730,6730,6730,6730,0
|
|
20241008,155200,60093180,6730,6730,6730,6730,0
|
|
20241008,155100,60093180,6730,6730,6730,6730,0
|
|
20241008,155000,60093180,6730,6730,6730,6730,0
|
|
20241008,154900,60093180,6730,6730,6730,6730,0
|
|
20241008,154800,60093180,6730,6730,6730,6730,0
|
|
20241008,154700,60093180,6730,6730,6730,6730,0
|
|
20241008,154600,60093180,6730,6730,6730,6730,0
|
|
20241008,154500,60093180,6730,6730,6730,6730,0
|
|
20241008,154400,60093180,6730,6730,6730,6730,0
|
|
20241008,154300,60093180,6730,6730,6730,6730,0
|
|
20241008,154200,60093180,6730,6730,6730,6730,0
|
|
20241008,154100,60093180,6730,6730,6730,6730,0
|
|
20241008,154000,60093180,6730,6730,6730,6730,0
|
|
20241008,153900,60093180,6730,6730,6730,6730,0
|
|
20241008,153800,60093180,6730,6730,6730,6730,0
|
|
20241008,153700,60093180,6730,6730,6730,6730,0
|
|
20241008,153600,60093180,6730,6730,6730,6730,0
|
|
20241008,153500,60093180,6730,6730,6730,6730,0
|
|
20241008,153400,60093180,6730,6730,6730,6730,0
|
|
20241008,153300,60093180,6730,6730,6730,6730,0
|
|
20241008,153200,60093180,6730,6730,6730,6730,0
|
|
20241008,153100,60093180,6730,6730,6730,6730,0
|
|
20241008,153000,60093180,6730,6730,6730,6730,326
|
|
20241008,152900,57899200,6730,6730,6730,6730,0
|
|
20241008,152800,57899200,6730,6730,6730,6730,0
|
|
20241008,152700,57899200,6730,6730,6730,6730,0
|
|
20241008,152600,57899200,6730,6730,6730,6730,0
|
|
20241008,152500,57899200,6730,6730,6730,6730,0
|
|
20241008,152400,57899200,6730,6730,6730,6730,0
|
|
20241008,152300,57899200,6730,6730,6730,6730,0
|
|
20241008,152200,57899200,6730,6730,6730,6730,0
|
|
20241008,152100,57899200,6730,6730,6730,6730,0
|
|
20241008,152000,57899200,6730,6730,6730,6730,0
|
|
20241008,151900,57899200,6730,6730,6730,6710,4
|
|
20241008,151800,57872320,6710,6710,6710,6710,0
|
|
20241008,151700,57872320,6710,6710,6710,6710,0
|
|
20241008,151600,57872320,6710,6710,6710,6710,0
|
|
20241008,151500,57872320,6710,6720,6720,6710,160
|
|
20241008,151400,56798440,6730,6730,6730,6730,0
|
|
20241008,151300,56798440,6730,6730,6730,6730,0
|
|
20241008,151200,56798440,6730,6730,6730,6730,0
|
|
20241008,151100,56798440,6730,6730,6730,6730,1
|
|
20241008,151000,56791710,6730,6740,6740,6730,7
|
|
20241008,150900,56744570,6720,6720,6720,6720,3
|
|
20241008,150800,56724410,6740,6730,6740,6730,15
|
|
20241008,150700,56623390,6740,6740,6740,6740,0
|
|
20241008,150600,56623390,6740,6740,6740,6740,1
|
|
20241008,150500,56616650,6740,6740,6740,6740,0
|
|
20241008,150400,56616650,6740,6740,6740,6740,0
|
|
20241008,150300,56616650,6740,6710,6740,6710,100
|
|
20241008,150200,55942890,6710,6700,6710,6700,61
|
|
20241008,150100,55533590,6710,6690,6710,6690,200
|
|
20241008,150000,54194890,6680,6680,6680,6680,0
|
|
20241008,145900,54194890,6680,6680,6680,6680,0
|
|
20241008,145800,54194890,6680,6680,6680,6680,0
|
|
20241008,145700,54194890,6680,6680,6680,6680,0
|
|
20241008,145600,54194890,6680,6670,6680,6670,31
|
|
20241008,145500,53987850,6670,6670,6670,6670,46
|
|
20241008,145400,53681030,6660,6660,6660,6660,0
|
|
20241008,145300,53681030,6660,6660,6660,6660,0
|
|
20241008,145200,53681030,6660,6660,6660,6660,0
|
|
20241008,145100,53681030,6660,6660,6660,6660,0
|
|
20241008,145000,53681030,6660,6660,6660,6660,0
|
|
20241008,144900,53681030,6660,6660,6660,6660,3
|
|
20241008,144800,53661050,6660,6660,6660,6660,0
|
|
20241008,144700,53661050,6660,6660,6660,6660,0
|
|
20241008,144600,53661050,6660,6660,6660,6660,0
|
|
20241008,144500,53661050,6660,6660,6660,6660,0
|
|
20241008,144400,53661050,6660,6660,6660,6660,0
|
|
20241008,144300,53661050,6660,6660,6660,6660,0
|
|
20241008,144200,53661050,6660,6660,6660,6660,0
|
|
20241008,144100,53661050,6660,6670,6670,6660,52
|
|
20241008,144000,53314610,6670,6670,6670,6670,4
|
|
20241008,143900,53287930,6670,6670,6670,6670,4
|
|
20241008,143800,53261250,6690,6690,6690,6690,0
|
|
20241008,143700,53261250,6690,6690,6690,6690,1
|
|
20241008,143600,53254560,6670,6670,6670,6670,0
|
|
20241008,143500,53254560,6670,6670,6670,6670,0
|
|
20241008,143400,53254560,6670,6670,6670,6670,0
|
|
20241008,143300,53254560,6670,6670,6670,6670,0
|
|
20241008,143200,53254560,6670,6670,6670,6670,5
|
|
20241008,143100,53221210,6660,6660,6660,6660,0
|
|
20241008,143000,53221210,6660,6660,6660,6660,0
|
|
20241008,142900,53221210,6660,6660,6660,6660,0
|
|
20241008,142800,53221210,6660,6660,6660,6660,0
|
|
20241008,142700,53221210,6660,6670,6670,6660,300
|
|
20241008,142600,51223190,6680,6680,6680,6680,0
|
|
20241008,142500,51223190,6680,6680,6680,6680,200
|
|
20241008,142400,49887190,6690,6690,6690,6690,0
|
|
20241008,142300,49887190,6690,6690,6690,6690,0
|
|
20241008,142200,49887190,6690,6690,6690,6690,0
|
|
20241008,142100,49887190,6690,6690,6690,6690,11
|
|
20241008,142000,49813600,6690,6690,6690,6690,20
|
|
20241008,141900,49679800,6660,6710,6710,6660,297
|
|
20241008,141800,47692570,6740,6710,6740,6710,18
|
|
20241008,141700,47571520,6730,6730,6730,6730,0
|
|
20241008,141600,47571520,6730,6730,6730,6730,0
|
|
20241008,141500,47571520,6730,6730,6730,6730,0
|
|
20241008,141400,47571520,6730,6730,6730,6730,0
|
|
20241008,141300,47571520,6730,6720,6740,6720,11
|
|
20241008,141200,47497490,6730,6730,6730,6730,0
|
|
20241008,141100,47497490,6730,6730,6730,6730,0
|
|
20241008,141000,47497490,6730,6730,6730,6730,0
|
|
20241008,140900,47497490,6730,6730,6730,6730,17
|
|
20241008,140800,47383080,6730,6730,6730,6730,1
|
|
20241008,140700,47376350,6730,6730,6730,6730,20
|
|
20241008,140600,47241750,6800,6750,6800,6750,101
|
|
20241008,140500,46555980,6770,6740,6800,6700,565
|
|
20241008,140400,42738300,6740,6730,6740,6730,200
|
|
20241008,140300,41390720,6740,6670,6740,6670,102
|
|
20241008,140200,40707650,6670,6640,6670,6640,51
|
|
20241008,140100,40367510,6640,6640,6640,6640,5
|
|
20241008,140000,40334310,6690,6690,6690,6690,1
|
|
20241008,135900,40327620,6630,6630,6630,6630,50
|
|
20241008,135800,39996120,6630,6630,6630,6630,0
|
|
20241008,135700,39996120,6630,6630,6630,6630,40
|
|
20241008,135600,39730920,6630,6670,6780,6630,397
|
|
20241008,135500,37065720,6690,6690,6690,6690,0
|
|
20241008,135400,37065720,6690,6690,6690,6690,146
|
|
20241008,135300,36088980,6630,6650,6790,6630,547
|
|
20241008,135200,32422420,6640,6640,6640,6640,34
|
|
20241008,135100,32196660,6650,6650,6650,6650,0
|
|
20241008,135000,32196660,6650,6650,6650,6650,6
|
|
20241008,134900,32156760,6640,6640,6640,6640,299
|
|
20241008,134800,30171400,6640,6640,6640,6640,0
|
|
20241008,134700,30171400,6640,6640,6640,6640,0
|
|
20241008,134600,30171400,6640,6640,6640,6640,0
|
|
20241008,134500,30171400,6640,6640,6640,6640,0
|
|
20241008,134400,30171400,6640,6640,6640,6640,0
|
|
20241008,134300,30171400,6640,6640,6640,6640,0
|
|
20241008,134200,30171400,6640,6640,6640,6640,0
|
|
20241008,134100,30171400,6640,6640,6640,6640,0
|
|
20241008,134000,30171400,6640,6640,6640,6640,0
|
|
20241008,133900,30171400,6640,6640,6640,6640,0
|
|
20241008,133800,30171400,6640,6650,6650,6640,66
|
|
20241008,133700,29733150,6640,6630,6640,6630,204
|
|
20241008,133600,28378730,6620,6620,6620,6620,47
|
|
20241008,133500,28067590,6620,6620,6620,6620,0
|
|
20241008,133400,28067590,6620,6620,6620,6620,0
|
|
20241008,133300,28067590,6620,6620,6620,6620,1
|
|
20241008,133200,28060970,6610,6610,6610,6610,0
|
|
20241008,133100,28060970,6610,6610,6610,6610,1
|
|
20241008,133000,28054360,6610,6610,6610,6610,0
|
|
20241008,132900,28054360,6610,6610,6610,6610,0
|
|
20241008,132800,28054360,6610,6610,6610,6610,0
|
|
20241008,132700,28054360,6610,6610,6610,6610,0
|
|
20241008,132600,28054360,6610,6610,6610,6610,0
|
|
20241008,132500,28054360,6610,6610,6610,6610,0
|
|
20241008,132400,28054360,6610,6610,6610,6610,0
|
|
20241008,132300,28054360,6610,6610,6610,6610,0
|
|
20241008,132200,28054360,6610,6610,6610,6610,0
|
|
20241008,132100,28054360,6610,6610,6610,6610,1
|
|
20241008,132000,28047750,6600,6600,6600,6600,0
|
|
20241008,131900,28047750,6600,6600,6600,6600,0
|
|
20241008,131800,28047750,6600,6610,6610,6600,300
|
|
20241008,131700,26066530,6630,6630,6630,6630,0
|
|
20241008,131600,26066530,6630,6630,6630,6630,0
|
|
20241008,131500,26066530,6630,6630,6630,6630,0
|
|
20241008,131400,26066530,6630,6630,6630,6630,0
|
|
20241008,131300,26066530,6630,6630,6630,6630,0
|
|
20241008,131200,26066530,6630,6630,6630,6630,0
|
|
20241008,131100,26066530,6630,6630,6630,6630,0
|
|
20241008,131000,26066530,6630,6630,6630,6630,0
|
|
20241008,130900,26066530,6630,6630,6630,6630,0
|
|
20241008,130800,26066530,6630,6630,6630,6630,0
|
|
20241008,130700,26066530,6630,6630,6630,6630,0
|
|
20241008,130600,26066530,6630,6630,6630,6630,0
|
|
20241008,130500,26066530,6630,6630,6630,6630,0
|
|
20241008,130400,26066530,6630,6630,6630,6630,0
|
|
20241008,130300,26066530,6630,6630,6630,6630,0
|
|
20241008,130200,26066530,6630,6630,6630,6630,0
|
|
20241008,130100,26066530,6630,6630,6630,6630,0
|
|
20241008,130000,26066530,6630,6630,6630,6630,0
|
|
20241008,125900,26066530,6630,6630,6630,6630,0
|
|
20241008,125800,26066530,6630,6630,6630,6630,0
|
|
20241008,125700,26066530,6630,6630,6630,6630,45
|
|
20241008,125600,25768180,6610,6610,6610,6610,150
|
|
20241008,125500,24776680,6610,6610,6610,6610,0
|
|
20241008,125400,24776680,6610,6610,6610,6610,100
|
|
20241008,125300,24115680,6610,6610,6610,6610,0
|
|
20241008,125200,24115680,6610,6610,6610,6610,0
|
|
20241008,125100,24115680,6610,6610,6610,6610,0
|
|
20241008,125000,24115680,6610,6610,6610,6610,10
|
|
20241008,124900,24049580,6610,6610,6610,6610,0
|
|
20241008,124800,24049580,6610,6610,6610,6610,0
|
|
20241008,124700,24049580,6610,6610,6610,6610,0
|
|
20241008,124600,24049580,6610,6610,6610,6610,13
|
|
20241008,124500,23963650,6610,6610,6610,6610,0
|
|
20241008,124400,23963650,6610,6610,6610,6610,0
|
|
20241008,124300,23963650,6610,6610,6610,6610,0
|
|
20241008,124200,23963650,6610,6610,6610,6610,0
|
|
20241008,124100,23963650,6610,6610,6610,6610,0
|
|
20241008,124000,23963650,6610,6610,6610,6610,0
|
|
20241008,123900,23963650,6610,6610,6610,6610,0
|
|
20241008,123800,23963650,6610,6610,6610,6610,0
|
|
20241008,123700,23963650,6610,6610,6610,6610,0
|
|
20241008,123600,23963650,6610,6610,6610,6610,0
|
|
20241008,123500,23963650,6610,6610,6610,6610,100
|
|
20241008,123400,23302650,6610,6610,6610,6610,0
|
|
20241008,123300,23302650,6610,6610,6610,6610,0
|
|
20241008,123200,23302650,6610,6610,6610,6610,50
|
|
20241008,123100,22972150,6620,6620,6620,6620,0
|
|
20241008,123000,22972150,6620,6620,6620,6620,0
|
|
20241008,122900,22972150,6620,6620,6620,6620,0
|
|
20241008,122800,22972150,6620,6620,6620,6620,0
|
|
20241008,122700,22972150,6620,6620,6620,6620,0
|
|
20241008,122600,22972150,6620,6620,6620,6620,0
|
|
20241008,122500,22972150,6620,6620,6620,6620,0
|
|
20241008,122400,22972150,6620,6620,6620,6620,0
|
|
20241008,122300,22972150,6620,6620,6620,6620,2
|
|
20241008,122200,22958910,6620,6620,6620,6620,0
|
|
20241008,122100,22958910,6620,6620,6620,6620,0
|
|
20241008,122000,22958910,6620,6620,6620,6620,0
|
|
20241008,121900,22958910,6620,6620,6620,6620,0
|
|
20241008,121800,22958910,6620,6620,6620,6620,5
|
|
20241008,121700,22925810,6620,6620,6620,6620,0
|
|
20241008,121600,22925810,6620,6620,6620,6620,0
|
|
20241008,121500,22925810,6620,6620,6620,6620,0
|
|
20241008,121400,22925810,6620,6620,6620,6620,0
|
|
20241008,121300,22925810,6620,6620,6620,6620,12
|
|
20241008,121200,22846370,6620,6620,6620,6620,20
|
|
20241008,121100,22713970,6610,6610,6610,6610,0
|
|
20241008,121000,22713970,6610,6610,6610,6610,0
|
|
20241008,120900,22713970,6610,6610,6610,6610,0
|
|
20241008,120800,22713970,6610,6610,6610,6610,0
|
|
20241008,120700,22713970,6610,6610,6610,6610,0
|
|
20241008,120600,22713970,6610,6610,6610,6610,0
|
|
20241008,120500,22713970,6610,6610,6610,6610,0
|
|
20241008,120400,22713970,6610,6610,6610,6610,0
|
|
20241008,120300,22713970,6610,6610,6610,6610,0
|
|
20241008,120200,22713970,6610,6610,6610,6610,0
|
|
20241008,120100,22713970,6610,6610,6610,6610,0
|
|
20241008,120000,22713970,6610,6610,6610,6610,0
|
|
20241008,115900,22713970,6610,6610,6610,6610,1
|
|
20241008,115800,22707360,6620,6620,6620,6620,0
|
|
20241008,115700,22707360,6620,6620,6620,6620,0
|
|
20241008,115600,22707360,6620,6620,6620,6620,0
|
|
20241008,115500,22707360,6620,6620,6620,6620,0
|
|
20241008,115400,22707360,6620,6620,6620,6620,0
|
|
20241008,115300,22707360,6620,6620,6620,6620,161
|
|
20241008,115200,21641540,6620,6620,6620,6620,0
|
|
20241008,115100,21641540,6620,6620,6620,6620,0
|
|
20241008,115000,21641540,6620,6620,6620,6620,0
|
|
20241008,114900,21641540,6620,6620,6620,6620,0
|
|
20241008,114800,21641540,6620,6620,6620,6620,0
|
|
20241008,114700,21641540,6620,6620,6620,6620,0
|
|
20241008,114600,21641540,6620,6620,6620,6620,0
|
|
20241008,114500,21641540,6620,6620,6620,6620,0
|
|
20241008,114400,21641540,6620,6620,6620,6620,0
|
|
20241008,114300,21641540,6620,6620,6620,6620,0
|
|
20241008,114200,21641540,6620,6620,6620,6620,0
|
|
20241008,114100,21641540,6620,6620,6620,6620,0
|
|
20241008,114000,21641540,6620,6620,6620,6620,0
|
|
20241008,113900,21641540,6620,6620,6620,6620,0
|
|
20241008,113800,21641540,6620,6620,6620,6620,0
|
|
20241008,113700,21641540,6620,6620,6620,6620,0
|
|
20241008,113600,21641540,6620,6620,6620,6620,0
|
|
20241008,113500,21641540,6620,6620,6620,6620,0
|
|
20241008,113400,21641540,6620,6620,6620,6620,0
|
|
20241008,113300,21641540,6620,6620,6620,6620,0
|
|
20241008,113200,21641540,6620,6620,6620,6620,0
|
|
20241008,113100,21641540,6620,6620,6620,6620,0
|
|
20241008,113000,21641540,6620,6620,6620,6620,0
|
|
20241008,112900,21641540,6620,6620,6620,6620,0
|
|
20241008,112800,21641540,6620,6620,6620,6620,10
|
|
20241008,112700,21575340,6610,6610,6610,6610,0
|
|
20241008,112600,21575340,6610,6610,6610,6610,0
|
|
20241008,112500,21575340,6610,6610,6610,6610,0
|
|
20241008,112400,21575340,6610,6610,6610,6610,0
|
|
20241008,112300,21575340,6610,6610,6610,6610,0
|
|
20241008,112200,21575340,6610,6610,6610,6610,100
|
|
20241008,112100,20914340,6610,6610,6610,6610,0
|
|
20241008,112000,20914340,6610,6610,6610,6610,0
|
|
20241008,111900,20914340,6610,6610,6610,6610,0
|
|
20241008,111800,20914340,6610,6610,6610,6610,100
|
|
20241008,111700,20253340,6610,6610,6610,6610,0
|
|
20241008,111600,20253340,6610,6610,6610,6610,0
|
|
20241008,111500,20253340,6610,6610,6610,6610,8
|
|
20241008,111400,20200460,6610,6620,6620,6610,100
|
|
20241008,111300,19538960,6610,6610,6610,6610,5
|
|
20241008,111200,19505910,6610,6610,6610,6610,20
|
|
20241008,111100,19373710,6610,6610,6610,6610,0
|
|
20241008,111000,19373710,6610,6610,6610,6610,0
|
|
20241008,110900,19373710,6610,6610,6610,6610,0
|
|
20241008,110800,19373710,6610,6610,6610,6610,0
|
|
20241008,110700,19373710,6610,6610,6610,6610,0
|
|
20241008,110600,19373710,6610,6610,6610,6610,0
|
|
20241008,110500,19373710,6610,6610,6610,6610,0
|
|
20241008,110400,19373710,6610,6610,6610,6610,0
|
|
20241008,110300,19373710,6610,6610,6610,6610,0
|
|
20241008,110200,19373710,6610,6610,6610,6610,0
|
|
20241008,110100,19373710,6610,6610,6610,6610,0
|
|
20241008,110000,19373710,6610,6610,6610,6610,0
|
|
20241008,105900,19373710,6610,6610,6610,6610,0
|
|
20241008,105800,19373710,6610,6610,6610,6610,0
|
|
20241008,105700,19373710,6610,6610,6610,6610,0
|
|
20241008,105600,19373710,6610,6610,6610,6610,0
|
|
20241008,105500,19373710,6610,6610,6610,6610,0
|
|
20241008,105400,19373710,6610,6610,6610,6610,0
|
|
20241008,105300,19373710,6610,6610,6610,6610,104
|
|
20241008,105200,18686270,6610,6610,6610,6610,35
|
|
20241008,105100,18454920,6610,6610,6610,6610,0
|
|
20241008,105000,18454920,6610,6610,6610,6610,15
|
|
20241008,104900,18355770,6610,6610,6610,6610,1
|
|
20241008,104800,18349160,6610,6610,6610,6610,3
|
|
20241008,104700,18329330,6610,6610,6610,6610,0
|
|
20241008,104600,18329330,6610,6610,6610,6610,0
|
|
20241008,104500,18329330,6610,6610,6610,6610,0
|
|
20241008,104400,18329330,6610,6610,6610,6610,1
|
|
20241008,104300,18322720,6610,6610,6610,6610,117
|
|
20241008,104200,17549350,6610,6610,6610,6610,104
|
|
20241008,104100,16861910,6610,6610,6610,6610,100
|
|
20241008,104000,16200910,6610,6610,6610,6610,51
|
|
20241008,103900,15863800,6610,6610,6610,6610,0
|
|
20241008,103800,15863800,6610,6610,6610,6610,0
|
|
20241008,103700,15863800,6610,6610,6610,6610,8
|
|
20241008,103600,15810920,6610,6610,6610,6610,0
|
|
20241008,103500,15810920,6610,6610,6610,6610,30
|
|
20241008,103400,15612620,6590,6590,6590,6590,0
|
|
20241008,103300,15612620,6590,6590,6590,6590,0
|
|
20241008,103200,15612620,6590,6590,6590,6590,0
|
|
20241008,103100,15612620,6590,6590,6590,6590,0
|
|
20241008,103000,15612620,6590,6590,6590,6590,0
|
|
20241008,102900,15612620,6590,6590,6590,6590,0
|
|
20241008,102800,15612620,6590,6590,6590,6590,0
|
|
20241008,102700,15612620,6590,6590,6590,6590,0
|
|
20241008,102600,15612620,6590,6590,6590,6590,0
|
|
20241008,102500,15612620,6590,6590,6590,6590,0
|
|
20241008,102400,15612620,6590,6590,6590,6590,1
|
|
20241008,102300,15606030,6580,6580,6580,6580,0
|
|
20241008,102200,15606030,6580,6580,6580,6580,0
|
|
20241008,102100,15606030,6580,6580,6580,6580,0
|
|
20241008,102000,15606030,6580,6580,6580,6580,10
|
|
20241008,101900,15540230,6580,6580,6580,6580,0
|
|
20241008,101800,15540230,6580,6580,6580,6580,305
|
|
20241008,101700,13533330,6580,6580,6580,6580,0
|
|
20241008,101600,13533330,6580,6600,6600,6580,1081
|
|
20241008,101500,6408480,6610,6610,6610,6610,0
|
|
20241008,101400,6408480,6610,6610,6610,6610,0
|
|
20241008,101300,6408480,6610,6610,6610,6610,0
|
|
20241008,101200,6408480,6610,6610,6610,6610,1
|
|
20241008,101100,6401870,6590,6590,6590,6590,0
|
|
20241008,101000,6401870,6590,6590,6590,6590,0
|
|
20241008,100900,6401870,6590,6600,6600,6590,120
|
|
20241008,100800,5610550,6600,6600,6600,6600,0
|
|
20241008,100700,5610550,6600,6600,6600,6600,0
|
|
20241008,100600,5610550,6600,6600,6600,6600,0
|
|
20241008,100500,5610550,6600,6600,6600,6600,10
|
|
20241008,100400,5544550,6600,6600,6600,6600,0
|
|
20241008,100300,5544550,6600,6600,6600,6600,199
|
|
20241008,100200,4231150,6610,6610,6610,6610,1
|
|
20241008,100100,4224540,6610,6610,6610,6610,0
|
|
20241008,100000,4224540,6610,6610,6610,6610,0
|
|
20241008,095900,4224540,6610,6610,6610,6610,9
|
|
20241008,095800,4165050,6650,6650,6650,6650,0
|
|
20241008,095700,4165050,6650,6650,6650,6650,0
|
|
20241008,095600,4165050,6650,6650,6650,6650,0
|
|
20241008,095500,4165050,6650,6650,6650,6650,1
|
|
20241008,095400,4158400,6610,6610,6610,6610,17
|
|
20241008,095300,4046030,6680,6600,6690,6600,81
|
|
20241008,095200,3509790,6630,6630,6630,6630,0
|
|
20241008,095100,3509790,6630,6630,6630,6630,0
|
|
20241008,095000,3509790,6630,6630,6630,6630,0
|
|
20241008,094900,3509790,6630,6630,6630,6630,0
|
|
20241008,094800,3509790,6630,6630,6630,6630,1
|
|
20241008,094700,3503160,6570,6570,6570,6570,0
|
|
20241008,094600,3503160,6570,6570,6570,6570,1
|
|
20241008,094500,3496590,6610,6610,6610,6610,88
|
|
20241008,094400,2914910,6610,6610,6610,6610,1
|
|
20241008,094300,2908300,6600,6600,6600,6600,0
|
|
20241008,094200,2908300,6600,6600,6600,6600,100
|
|
20241008,094100,2248300,6600,6570,6600,6570,9
|
|
20241008,094000,2189140,6570,6570,6570,6570,1
|
|
20241008,093900,2182570,6570,6570,6570,6570,20
|
|
20241008,093800,2051170,6570,6570,6570,6570,0
|
|
20241008,093700,2051170,6570,6570,6570,6570,1
|
|
20241008,093600,2044600,6540,6540,6540,6540,0
|
|
20241008,093500,2044600,6540,6540,6540,6540,0
|
|
20241008,093400,2044600,6540,6540,6540,6540,0
|
|
20241008,093300,2044600,6540,6540,6540,6540,0
|
|
20241008,093200,2044600,6540,6540,6540,6540,70
|
|
20241008,093100,1586800,6560,6560,6560,6560,0
|
|
20241008,093000,1586800,6560,6560,6560,6560,0
|
|
20241008,092900,1586800,6560,6560,6560,6560,11
|
|
20241008,092800,1514640,6540,6540,6540,6540,0
|
|
20241008,092700,1514640,6540,6540,6540,6540,0
|
|
20241008,092600,1514640,6540,6540,6540,6540,0
|
|
20241008,092500,1514640,6540,6540,6540,6540,0
|
|
20241008,092400,1514640,6540,6540,6540,6540,0
|
|
20241008,092300,1514640,6540,6540,6540,6540,0
|
|
20241008,092200,1514640,6540,6540,6540,6540,104
|
|
20241008,092100,834480,6540,6540,6540,6540,0
|
|
20241008,092000,834480,6540,6540,6540,6540,0
|
|
20241008,091900,834480,6540,6540,6540,6540,0
|
|
20241008,091800,834480,6540,6540,6540,6540,0
|
|
20241008,091700,834480,6540,6540,6540,6540,0
|
|
20241008,091600,834480,6540,6540,6540,6540,24
|
|
20241008,091500,677520,6540,6540,6540,6540,0
|
|
20241008,091400,677520,6540,6540,6540,6540,0
|
|
20241008,091300,677520,6540,6540,6540,6540,16
|
|
20241008,091200,572880,6550,6550,6550,6550,0
|
|
20241008,091100,572880,6550,6550,6550,6550,1
|
|
20241008,091000,566330,6560,6560,6560,6560,0
|
|
20241008,090900,566330,6560,6560,6560,6560,39
|
|
20241008,090800,310490,6570,6570,6570,6570,0
|
|
20241008,090700,310490,6570,6570,6570,6570,1
|
|
20241008,090600,303920,6600,6600,6600,6600,0
|
|
20241008,090500,303920,6600,6600,6600,6600,0
|
|
20241008,090400,303920,6600,6600,6600,6600,0
|
|
20241008,090300,303920,6600,6600,6600,6600,0
|
|
20241008,090200,303920,6600,6600,6600,6600,0
|
|
20241008,090100,303920,6600,6600,6610,6600,43
|
|
20241008,090000,19800,6600,6600,6600,6600,3
|