677 lines
31 KiB
CSV
677 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241011,201400,95151480,6540,6540,6540,6540,141
|
|
20241011,201300,95151480,6540,6540,6540,6540,0
|
|
20241011,201200,95151480,6540,6540,6540,6540,0
|
|
20241011,201100,95151480,6540,6540,6540,6540,0
|
|
20241011,201000,95151480,6540,6540,6540,6540,0
|
|
20241011,200900,95151480,6540,6540,6540,6540,0
|
|
20241011,200800,95151480,6540,6540,6540,6540,0
|
|
20241011,200700,95151480,6540,6540,6540,6540,0
|
|
20241011,200600,95151480,6540,6540,6540,6540,0
|
|
20241011,200500,95151480,6540,6540,6540,6540,0
|
|
20241011,200400,95151480,6540,6540,6540,6540,0
|
|
20241011,200300,95151480,6540,6540,6540,6540,0
|
|
20241011,200200,95151480,6540,6540,6540,6540,0
|
|
20241011,200100,95151480,6540,6540,6540,6540,0
|
|
20241011,200000,95151480,6540,6540,6540,6540,0
|
|
20241011,195900,95151480,6540,6540,6540,6540,0
|
|
20241011,195800,95151480,6540,6540,6540,6540,0
|
|
20241011,195700,95151480,6540,6540,6540,6540,0
|
|
20241011,195600,95151480,6540,6540,6540,6540,0
|
|
20241011,195500,95151480,6540,6540,6540,6540,0
|
|
20241011,195400,95151480,6540,6540,6540,6540,0
|
|
20241011,195300,95151480,6540,6540,6540,6540,0
|
|
20241011,195200,95151480,6540,6540,6540,6540,0
|
|
20241011,195100,95151480,6540,6540,6540,6540,0
|
|
20241011,195000,95151480,6540,6540,6540,6540,0
|
|
20241011,194900,95151480,6540,6540,6540,6540,0
|
|
20241011,194800,95151480,6540,6540,6540,6540,0
|
|
20241011,194700,95151480,6540,6540,6540,6540,0
|
|
20241011,194600,95151480,6540,6540,6540,6540,0
|
|
20241011,194500,95151480,6540,6540,6540,6540,0
|
|
20241011,194400,95151480,6540,6540,6540,6540,141
|
|
20241011,194300,95151480,6540,6540,6540,6540,0
|
|
20241011,194200,95151480,6540,6540,6540,6540,0
|
|
20241011,194100,95151480,6540,6540,6540,6540,0
|
|
20241011,194000,95151480,6540,6540,6540,6540,0
|
|
20241011,193900,95151480,6540,6540,6540,6540,0
|
|
20241011,193800,95151480,6540,6540,6540,6540,0
|
|
20241011,193700,95151480,6540,6540,6540,6540,0
|
|
20241011,193600,95151480,6540,6540,6540,6540,0
|
|
20241011,193500,95151480,6540,6540,6540,6540,0
|
|
20241011,193400,95151480,6540,6540,6540,6540,0
|
|
20241011,193300,95151480,6540,6540,6540,6540,0
|
|
20241011,193200,95151480,6540,6540,6540,6540,0
|
|
20241011,193100,95151480,6540,6540,6540,6540,0
|
|
20241011,193000,95151480,6540,6540,6540,6540,0
|
|
20241011,192900,95151480,6540,6540,6540,6540,0
|
|
20241011,192800,95151480,6540,6540,6540,6540,0
|
|
20241011,192700,95151480,6540,6540,6540,6540,0
|
|
20241011,192600,95151480,6540,6540,6540,6540,0
|
|
20241011,192500,95151480,6540,6540,6540,6540,0
|
|
20241011,192400,95151480,6540,6540,6540,6540,0
|
|
20241011,192300,95151480,6540,6540,6540,6540,0
|
|
20241011,192200,95151480,6540,6540,6540,6540,0
|
|
20241011,192100,95151480,6540,6540,6540,6540,0
|
|
20241011,192000,95151480,6540,6540,6540,6540,0
|
|
20241011,191900,95151480,6540,6540,6540,6540,0
|
|
20241011,191800,95151480,6540,6540,6540,6540,0
|
|
20241011,191700,95151480,6540,6540,6540,6540,0
|
|
20241011,191600,95151480,6540,6540,6540,6540,0
|
|
20241011,191500,95151480,6540,6540,6540,6540,0
|
|
20241011,191400,95151480,6540,6540,6540,6540,141
|
|
20241011,191300,95151480,6540,6540,6540,6540,0
|
|
20241011,191200,95151480,6540,6540,6540,6540,0
|
|
20241011,191100,95151480,6540,6540,6540,6540,0
|
|
20241011,191000,95151480,6540,6540,6540,6540,0
|
|
20241011,190900,95151480,6540,6540,6540,6540,0
|
|
20241011,190800,95151480,6540,6540,6540,6540,0
|
|
20241011,190700,95151480,6540,6540,6540,6540,0
|
|
20241011,190600,95151480,6540,6540,6540,6540,0
|
|
20241011,190500,95151480,6540,6540,6540,6540,0
|
|
20241011,190400,95151480,6540,6540,6540,6540,0
|
|
20241011,190300,95151480,6540,6540,6540,6540,0
|
|
20241011,190200,95151480,6540,6540,6540,6540,0
|
|
20241011,190100,95151480,6540,6540,6540,6540,0
|
|
20241011,190000,95151480,6540,6540,6540,6540,0
|
|
20241011,185900,95151480,6540,6540,6540,6540,0
|
|
20241011,185800,95151480,6540,6540,6540,6540,0
|
|
20241011,185700,95151480,6540,6540,6540,6540,0
|
|
20241011,185600,95151480,6540,6540,6540,6540,0
|
|
20241011,185500,95151480,6540,6540,6540,6540,0
|
|
20241011,185400,95151480,6540,6540,6540,6540,0
|
|
20241011,185300,95151480,6540,6540,6540,6540,0
|
|
20241011,185200,95151480,6540,6540,6540,6540,0
|
|
20241011,185100,95151480,6540,6540,6540,6540,0
|
|
20241011,185000,95151480,6540,6540,6540,6540,0
|
|
20241011,184900,95151480,6540,6540,6540,6540,0
|
|
20241011,184800,95151480,6540,6540,6540,6540,0
|
|
20241011,184700,95151480,6540,6540,6540,6540,0
|
|
20241011,184600,95151480,6540,6540,6540,6540,0
|
|
20241011,184500,95151480,6540,6540,6540,6540,0
|
|
20241011,184400,95151480,6540,6540,6540,6540,141
|
|
20241011,184300,95151480,6540,6540,6540,6540,0
|
|
20241011,184200,95151480,6540,6540,6540,6540,0
|
|
20241011,184100,95151480,6540,6540,6540,6540,0
|
|
20241011,184000,95151480,6540,6540,6540,6540,0
|
|
20241011,183900,95151480,6540,6540,6540,6540,0
|
|
20241011,183800,95151480,6540,6540,6540,6540,0
|
|
20241011,183700,95151480,6540,6540,6540,6540,0
|
|
20241011,183600,95151480,6540,6540,6540,6540,0
|
|
20241011,183500,95151480,6540,6540,6540,6540,0
|
|
20241011,183400,95151480,6540,6540,6540,6540,0
|
|
20241011,183300,95151480,6540,6540,6540,6540,0
|
|
20241011,183200,95151480,6540,6540,6540,6540,0
|
|
20241011,183100,95151480,6540,6540,6540,6540,0
|
|
20241011,183000,95151480,6540,6540,6540,6540,0
|
|
20241011,182900,95151480,6540,6540,6540,6540,0
|
|
20241011,182800,95151480,6540,6540,6540,6540,0
|
|
20241011,182700,95151480,6540,6540,6540,6540,0
|
|
20241011,182600,95151480,6540,6540,6540,6540,0
|
|
20241011,182500,95151480,6540,6540,6540,6540,0
|
|
20241011,182400,95151480,6540,6540,6540,6540,0
|
|
20241011,182300,95151480,6540,6540,6540,6540,0
|
|
20241011,182200,95151480,6540,6540,6540,6540,0
|
|
20241011,182100,95151480,6540,6540,6540,6540,0
|
|
20241011,182000,95151480,6540,6540,6540,6540,0
|
|
20241011,181900,95151480,6540,6540,6540,6540,0
|
|
20241011,181800,95151480,6540,6540,6540,6540,0
|
|
20241011,181700,95151480,6540,6540,6540,6540,0
|
|
20241011,181600,95151480,6540,6540,6540,6540,0
|
|
20241011,181500,95151480,6540,6540,6540,6540,0
|
|
20241011,181400,95151480,6540,6540,6540,6540,141
|
|
20241011,181300,95151480,6540,6540,6540,6540,0
|
|
20241011,181200,95151480,6540,6540,6540,6540,0
|
|
20241011,181100,95151480,6540,6540,6540,6540,0
|
|
20241011,181000,95151480,6540,6540,6540,6540,0
|
|
20241011,180900,95151480,6540,6540,6540,6540,0
|
|
20241011,180800,95151480,6540,6540,6540,6540,0
|
|
20241011,180700,95151480,6540,6540,6540,6540,0
|
|
20241011,180600,95151480,6540,6540,6540,6540,0
|
|
20241011,180500,95151480,6540,6540,6540,6540,0
|
|
20241011,180400,95151480,6540,6540,6540,6540,0
|
|
20241011,180300,95151480,6540,6540,6540,6540,0
|
|
20241011,180200,95151480,6540,6540,6540,6540,0
|
|
20241011,180100,95151480,6540,6540,6540,6540,0
|
|
20241011,180000,95151480,6540,6540,6540,6540,0
|
|
20241011,175900,95151480,6540,6540,6540,6540,0
|
|
20241011,175800,95151480,6540,6540,6540,6540,0
|
|
20241011,175700,95151480,6540,6540,6540,6540,0
|
|
20241011,175600,95151480,6540,6540,6540,6540,0
|
|
20241011,175500,95151480,6540,6540,6540,6540,0
|
|
20241011,175400,95151480,6540,6540,6540,6540,0
|
|
20241011,175300,95151480,6540,6540,6540,6540,0
|
|
20241011,175200,95151480,6540,6540,6540,6540,0
|
|
20241011,175100,95151480,6540,6540,6540,6540,0
|
|
20241011,175000,95151480,6540,6540,6540,6540,0
|
|
20241011,174900,95151480,6540,6540,6540,6540,0
|
|
20241011,174800,95151480,6540,6540,6540,6540,0
|
|
20241011,174700,95151480,6540,6540,6540,6540,0
|
|
20241011,174600,95151480,6540,6540,6540,6540,0
|
|
20241011,174500,95151480,6540,6540,6540,6540,0
|
|
20241011,174400,95151480,6540,6540,6540,6540,141
|
|
20241011,174300,95151480,6540,6540,6540,6540,0
|
|
20241011,174200,95151480,6540,6540,6540,6540,0
|
|
20241011,174100,95151480,6540,6540,6540,6540,0
|
|
20241011,174000,95151480,6540,6540,6540,6540,0
|
|
20241011,173900,95151480,6540,6540,6540,6540,0
|
|
20241011,173800,95151480,6540,6540,6540,6540,0
|
|
20241011,173700,95151480,6540,6540,6540,6540,0
|
|
20241011,173600,95151480,6540,6540,6540,6540,0
|
|
20241011,173500,95151480,6540,6540,6540,6540,0
|
|
20241011,173400,95151480,6540,6540,6540,6540,0
|
|
20241011,173300,95151480,6540,6540,6540,6540,0
|
|
20241011,173200,95151480,6540,6540,6540,6540,0
|
|
20241011,173100,95151480,6540,6540,6540,6540,0
|
|
20241011,173000,95151480,6540,6540,6540,6540,0
|
|
20241011,172900,95151480,6540,6540,6540,6540,0
|
|
20241011,172800,95151480,6540,6540,6540,6540,0
|
|
20241011,172700,95151480,6540,6540,6540,6540,0
|
|
20241011,172600,95151480,6540,6540,6540,6540,0
|
|
20241011,172500,95151480,6540,6540,6540,6540,0
|
|
20241011,172400,95151480,6540,6540,6540,6540,0
|
|
20241011,172300,95151480,6540,6540,6540,6540,0
|
|
20241011,172200,95151480,6540,6540,6540,6540,0
|
|
20241011,172100,95151480,6540,6540,6540,6540,0
|
|
20241011,172000,95151480,6540,6540,6540,6540,0
|
|
20241011,171900,95151480,6540,6540,6540,6540,0
|
|
20241011,171800,95151480,6540,6540,6540,6540,0
|
|
20241011,171700,95151480,6540,6540,6540,6540,0
|
|
20241011,171600,95151480,6540,6540,6540,6540,0
|
|
20241011,171500,95151480,6540,6540,6540,6540,0
|
|
20241011,171400,95151480,6540,6540,6540,6540,141
|
|
20241011,171300,95151480,6540,6540,6540,6540,0
|
|
20241011,171200,95151480,6540,6540,6540,6540,0
|
|
20241011,171100,95151480,6540,6540,6540,6540,0
|
|
20241011,171000,95151480,6540,6540,6540,6540,0
|
|
20241011,170900,95151480,6540,6540,6540,6540,0
|
|
20241011,170800,95151480,6540,6540,6540,6540,0
|
|
20241011,170700,95151480,6540,6540,6540,6540,0
|
|
20241011,170600,95151480,6540,6540,6540,6540,0
|
|
20241011,170500,95151480,6540,6540,6540,6540,0
|
|
20241011,170400,95151480,6540,6540,6540,6540,0
|
|
20241011,170300,95151480,6540,6540,6540,6540,0
|
|
20241011,170200,95151480,6540,6540,6540,6540,0
|
|
20241011,170100,95151480,6540,6540,6540,6540,0
|
|
20241011,170000,95151480,6540,6540,6540,6540,0
|
|
20241011,165900,95151480,6540,6540,6540,6540,0
|
|
20241011,165800,95151480,6540,6540,6540,6540,0
|
|
20241011,165700,95151480,6540,6540,6540,6540,0
|
|
20241011,165600,95151480,6540,6540,6540,6540,0
|
|
20241011,165500,95151480,6540,6540,6540,6540,0
|
|
20241011,165400,95151480,6540,6540,6540,6540,0
|
|
20241011,165300,95151480,6540,6540,6540,6540,0
|
|
20241011,165200,95151480,6540,6540,6540,6540,0
|
|
20241011,165100,95151480,6540,6540,6540,6540,0
|
|
20241011,165000,95151480,6540,6540,6540,6540,0
|
|
20241011,164900,95151480,6540,6540,6540,6540,0
|
|
20241011,164800,95151480,6540,6540,6540,6540,0
|
|
20241011,164700,95151480,6540,6540,6540,6540,0
|
|
20241011,164600,95151480,6540,6540,6540,6540,0
|
|
20241011,164500,95151480,6540,6540,6540,6540,0
|
|
20241011,164400,95151480,6540,6540,6540,6540,141
|
|
20241011,164300,95151480,6540,6540,6540,6540,0
|
|
20241011,164200,95151480,6540,6540,6540,6540,0
|
|
20241011,164100,95151480,6540,6540,6540,6540,0
|
|
20241011,164000,95151480,6540,6540,6540,6540,0
|
|
20241011,163900,95151480,6540,6540,6540,6540,0
|
|
20241011,163800,95151480,6540,6540,6540,6540,0
|
|
20241011,163700,95151480,6540,6540,6540,6540,0
|
|
20241011,163600,95151480,6540,6540,6540,6540,0
|
|
20241011,163500,95151480,6540,6540,6540,6540,0
|
|
20241011,163400,95151480,6540,6540,6540,6540,0
|
|
20241011,163300,95151480,6540,6540,6540,6540,0
|
|
20241011,163200,95151480,6540,6540,6540,6540,0
|
|
20241011,163100,95151480,6540,6540,6540,6540,0
|
|
20241011,163000,95151480,6540,6540,6540,6540,0
|
|
20241011,162900,95151480,6540,6540,6540,6540,0
|
|
20241011,162800,95151480,6540,6540,6540,6540,0
|
|
20241011,162700,95151480,6540,6540,6540,6540,0
|
|
20241011,162600,95151480,6540,6540,6540,6540,0
|
|
20241011,162500,95151480,6540,6540,6540,6540,0
|
|
20241011,162400,95151480,6540,6540,6540,6540,0
|
|
20241011,162300,95151480,6540,6540,6540,6540,0
|
|
20241011,162200,95151480,6540,6540,6540,6540,0
|
|
20241011,162100,95151480,6540,6540,6540,6540,0
|
|
20241011,162000,95151480,6540,6540,6540,6540,0
|
|
20241011,161900,95151480,6540,6540,6540,6540,0
|
|
20241011,161800,95151480,6540,6540,6540,6540,0
|
|
20241011,161700,95151480,6540,6540,6540,6540,0
|
|
20241011,161600,95151480,6540,6540,6540,6540,0
|
|
20241011,161500,95151480,6540,6540,6540,6540,0
|
|
20241011,161400,95151480,6540,6540,6540,6540,141
|
|
20241011,161300,95151480,6540,6540,6540,6540,0
|
|
20241011,161200,95151480,6540,6540,6540,6540,0
|
|
20241011,161100,95151480,6540,6540,6540,6540,0
|
|
20241011,161000,95151480,6540,6540,6540,6540,0
|
|
20241011,160900,95151480,6540,6540,6540,6540,0
|
|
20241011,160800,95151480,6540,6540,6540,6540,0
|
|
20241011,160700,95151480,6540,6540,6540,6540,0
|
|
20241011,160600,95151480,6540,6540,6540,6540,0
|
|
20241011,160500,95151480,6540,6540,6540,6540,0
|
|
20241011,160400,95151480,6540,6540,6540,6540,0
|
|
20241011,160300,95151480,6540,6540,6540,6540,0
|
|
20241011,160200,95151480,6540,6540,6540,6540,0
|
|
20241011,160100,95151480,6540,6540,6540,6540,0
|
|
20241011,160000,95151480,6540,6540,6540,6540,0
|
|
20241011,155900,95151480,6540,6540,6540,6540,0
|
|
20241011,155800,95151480,6540,6540,6540,6540,0
|
|
20241011,155700,95151480,6540,6540,6540,6540,0
|
|
20241011,155600,95151480,6540,6540,6540,6540,0
|
|
20241011,155500,95151480,6540,6540,6540,6540,0
|
|
20241011,155400,95151480,6540,6540,6540,6540,0
|
|
20241011,155300,95151480,6540,6540,6540,6540,0
|
|
20241011,155200,95151480,6540,6540,6540,6540,0
|
|
20241011,155100,95151480,6540,6540,6540,6540,0
|
|
20241011,155000,95151480,6540,6540,6540,6540,0
|
|
20241011,154900,95151480,6540,6540,6540,6540,0
|
|
20241011,154800,95151480,6540,6540,6540,6540,0
|
|
20241011,154700,95151480,6540,6540,6540,6540,0
|
|
20241011,154600,95151480,6540,6540,6540,6540,0
|
|
20241011,154500,95151480,6540,6540,6540,6540,0
|
|
20241011,154400,95151480,6540,6540,6540,6540,141
|
|
20241011,154300,95151480,6540,6540,6540,6540,0
|
|
20241011,154200,95151480,6540,6540,6540,6540,0
|
|
20241011,154100,95151480,6540,6540,6540,6540,0
|
|
20241011,154000,95151480,6540,6540,6540,6540,0
|
|
20241011,153900,95151480,6540,6540,6540,6540,0
|
|
20241011,153800,95151480,6540,6540,6540,6540,0
|
|
20241011,153700,95151480,6540,6540,6540,6540,0
|
|
20241011,153600,95151480,6540,6540,6540,6540,0
|
|
20241011,153500,95151480,6540,6540,6540,6540,0
|
|
20241011,153400,95151480,6540,6540,6540,6540,0
|
|
20241011,153300,95151480,6540,6540,6540,6540,0
|
|
20241011,153200,95151480,6540,6540,6540,6540,0
|
|
20241011,153100,95151480,6540,6540,6540,6540,0
|
|
20241011,153000,95151480,6540,6540,6540,6540,141
|
|
20241011,152900,94229340,6560,6560,6560,6560,0
|
|
20241011,152800,94229340,6560,6560,6560,6560,0
|
|
20241011,152700,94229340,6560,6560,6560,6560,0
|
|
20241011,152600,94229340,6560,6560,6560,6560,0
|
|
20241011,152500,94229340,6560,6560,6560,6560,0
|
|
20241011,152400,94229340,6560,6560,6560,6560,0
|
|
20241011,152300,94229340,6560,6560,6560,6560,0
|
|
20241011,152200,94229340,6560,6560,6560,6560,0
|
|
20241011,152100,94229340,6560,6560,6560,6560,0
|
|
20241011,152000,94229340,6560,6560,6560,6560,0
|
|
20241011,151900,94229340,6560,6560,6560,6560,0
|
|
20241011,151800,94229340,6560,6560,6560,6560,0
|
|
20241011,151700,94229340,6560,6560,6560,6560,40
|
|
20241011,151600,93966940,6550,6550,6550,6550,0
|
|
20241011,151500,93966940,6550,6550,6550,6550,111
|
|
20241011,151400,93239890,6540,6540,6540,6540,0
|
|
20241011,151300,93239890,6540,6540,6540,6540,0
|
|
20241011,151200,93239890,6540,6560,6560,6540,174
|
|
20241011,151100,92100480,6560,6560,6560,6560,0
|
|
20241011,151000,92100480,6560,6560,6560,6560,11
|
|
20241011,150900,92028320,6600,6600,6600,6600,0
|
|
20241011,150800,92028320,6600,6600,6600,6600,0
|
|
20241011,150700,92028320,6600,6600,6600,6600,0
|
|
20241011,150600,92028320,6600,6600,6600,6600,0
|
|
20241011,150500,92028320,6600,6600,6600,6600,0
|
|
20241011,150400,92028320,6600,6600,6600,6600,0
|
|
20241011,150300,92028320,6600,6600,6600,6600,0
|
|
20241011,150200,92028320,6600,6600,6600,6600,0
|
|
20241011,150100,92028320,6600,6600,6600,6600,0
|
|
20241011,150000,92028320,6600,6600,6600,6600,1
|
|
20241011,145900,92021720,6560,6560,6560,6560,0
|
|
20241011,145800,92021720,6560,6560,6560,6560,0
|
|
20241011,145700,92021720,6560,6560,6560,6560,0
|
|
20241011,145600,92021720,6560,6560,6560,6560,0
|
|
20241011,145500,92021720,6560,6560,6560,6560,0
|
|
20241011,145400,92021720,6560,6560,6560,6560,1
|
|
20241011,145300,92015160,6560,6560,6560,6560,0
|
|
20241011,145200,92015160,6560,6560,6560,6560,0
|
|
20241011,145100,92015160,6560,6560,6560,6560,0
|
|
20241011,145000,92015160,6560,6560,6560,6560,0
|
|
20241011,144900,92015160,6560,6560,6560,6560,0
|
|
20241011,144800,92015160,6560,6560,6560,6560,0
|
|
20241011,144700,92015160,6560,6560,6560,6560,77
|
|
20241011,144600,91510040,6570,6570,6570,6570,0
|
|
20241011,144500,91510040,6570,6570,6570,6570,0
|
|
20241011,144400,91510040,6570,6570,6570,6570,0
|
|
20241011,144300,91510040,6570,6570,6570,6570,0
|
|
20241011,144200,91510040,6570,6570,6570,6570,0
|
|
20241011,144100,91510040,6570,6570,6570,6570,0
|
|
20241011,144000,91510040,6570,6580,6580,6570,306
|
|
20241011,143900,89498120,6570,6570,6570,6570,0
|
|
20241011,143800,89498120,6570,6570,6570,6570,0
|
|
20241011,143700,89498120,6570,6570,6570,6570,0
|
|
20241011,143600,89498120,6570,6570,6570,6570,0
|
|
20241011,143500,89498120,6570,6570,6570,6570,50
|
|
20241011,143400,89169620,6560,6560,6560,6560,0
|
|
20241011,143300,89169620,6560,6560,6560,6560,0
|
|
20241011,143200,89169620,6560,6560,6560,6560,0
|
|
20241011,143100,89169620,6560,6560,6560,6560,0
|
|
20241011,143000,89169620,6560,6610,6610,6560,620
|
|
20241011,142900,85100960,6620,6620,6620,6620,0
|
|
20241011,142800,85100960,6620,6620,6620,6620,0
|
|
20241011,142700,85100960,6620,6620,6620,6620,0
|
|
20241011,142600,85100960,6620,6620,6620,6620,0
|
|
20241011,142500,85100960,6620,6620,6620,6620,0
|
|
20241011,142400,85100960,6620,6620,6620,6620,0
|
|
20241011,142300,85100960,6620,6620,6620,6620,0
|
|
20241011,142200,85100960,6620,6620,6620,6620,0
|
|
20241011,142100,85100960,6620,6620,6620,6620,0
|
|
20241011,142000,85100960,6620,6620,6620,6620,0
|
|
20241011,141900,85100960,6620,6620,6620,6620,0
|
|
20241011,141800,85100960,6620,6620,6620,6620,0
|
|
20241011,141700,85100960,6620,6620,6620,6620,0
|
|
20241011,141600,85100960,6620,6620,6620,6620,0
|
|
20241011,141500,85100960,6620,6620,6620,6620,0
|
|
20241011,141400,85100960,6620,6620,6620,6620,0
|
|
20241011,141300,85100960,6620,6660,6680,6620,1000
|
|
20241011,141200,78428060,6650,6650,6650,6650,201
|
|
20241011,141100,77091410,6650,6620,6650,6620,110
|
|
20241011,141000,76361020,6630,6630,6630,6630,0
|
|
20241011,140900,76361020,6630,6630,6630,6630,2
|
|
20241011,140800,76347760,6630,6620,6630,6620,10
|
|
20241011,140700,76281500,6620,6620,6620,6620,0
|
|
20241011,140600,76281500,6620,6620,6620,6620,0
|
|
20241011,140500,76281500,6620,6620,6620,6620,0
|
|
20241011,140400,76281500,6620,6620,6620,6620,0
|
|
20241011,140300,76281500,6620,6620,6620,6620,0
|
|
20241011,140200,76281500,6620,6620,6620,6620,1
|
|
20241011,140100,76274880,6590,6590,6590,6590,0
|
|
20241011,140000,76274880,6590,6590,6590,6590,0
|
|
20241011,135900,76274880,6590,6590,6590,6590,0
|
|
20241011,135800,76274880,6590,6590,6590,6590,0
|
|
20241011,135700,76274880,6590,6590,6590,6590,2
|
|
20241011,135600,76261700,6610,6610,6610,6610,0
|
|
20241011,135500,76261700,6610,6610,6610,6610,0
|
|
20241011,135400,76261700,6610,6610,6610,6610,0
|
|
20241011,135300,76261700,6610,6610,6610,6610,0
|
|
20241011,135200,76261700,6610,6610,6610,6610,0
|
|
20241011,135100,76261700,6610,6610,6610,6610,0
|
|
20241011,135000,76261700,6610,6610,6610,6610,0
|
|
20241011,134900,76261700,6610,6610,6610,6610,0
|
|
20241011,134800,76261700,6610,6610,6610,6610,0
|
|
20241011,134700,76261700,6610,6610,6610,6610,0
|
|
20241011,134600,76261700,6610,6610,6610,6610,0
|
|
20241011,134500,76261700,6610,6610,6610,6610,0
|
|
20241011,134400,76261700,6610,6610,6610,6610,0
|
|
20241011,134300,76261700,6610,6610,6610,6610,29
|
|
20241011,134200,76070010,6610,6610,6610,6610,0
|
|
20241011,134100,76070010,6610,6610,6610,6610,1
|
|
20241011,134000,76063400,6660,6660,6660,6660,51
|
|
20241011,133900,75723740,6670,6650,6670,6650,47
|
|
20241011,133800,75411150,6610,6600,6610,6600,163
|
|
20241011,133700,74334420,6600,6600,6600,6600,50
|
|
20241011,133600,74004420,6600,6600,6600,6600,1
|
|
20241011,133500,73997820,6590,6590,6590,6590,0
|
|
20241011,133400,73997820,6590,6590,6590,6590,0
|
|
20241011,133300,73997820,6590,6590,6590,6590,0
|
|
20241011,133200,73997820,6590,6590,6590,6590,2
|
|
20241011,133100,73984640,6560,6560,6560,6560,0
|
|
20241011,133000,73984640,6560,6560,6560,6560,0
|
|
20241011,132900,73984640,6560,6560,6560,6560,0
|
|
20241011,132800,73984640,6560,6560,6560,6560,0
|
|
20241011,132700,73984640,6560,6560,6560,6560,0
|
|
20241011,132600,73984640,6560,6560,6560,6560,0
|
|
20241011,132500,73984640,6560,6560,6560,6560,0
|
|
20241011,132400,73984640,6560,6560,6560,6560,0
|
|
20241011,132300,73984640,6560,6560,6560,6560,0
|
|
20241011,132200,73984640,6560,6560,6560,6560,0
|
|
20241011,132100,73984640,6560,6570,6570,6560,107
|
|
20241011,132000,73281700,6580,6580,6580,6580,17
|
|
20241011,131900,73169840,6590,6590,6590,6590,0
|
|
20241011,131800,73169840,6590,6590,6590,6590,0
|
|
20241011,131700,73169840,6590,6590,6590,6590,101
|
|
20241011,131600,72504250,6610,6610,6610,6610,0
|
|
20241011,131500,72504250,6610,6610,6610,6610,0
|
|
20241011,131400,72504250,6610,6610,6610,6610,0
|
|
20241011,131300,72504250,6610,6610,6610,6610,0
|
|
20241011,131200,72504250,6610,6610,6610,6610,0
|
|
20241011,131100,72504250,6610,6610,6610,6610,0
|
|
20241011,131000,72504250,6610,6610,6610,6610,1
|
|
20241011,130900,72497640,6600,6600,6600,6600,0
|
|
20241011,130800,72497640,6600,6600,6600,6600,150
|
|
20241011,130700,71507640,6610,6610,6610,6610,0
|
|
20241011,130600,71507640,6610,6610,6610,6610,0
|
|
20241011,130500,71507640,6610,6610,6610,6610,0
|
|
20241011,130400,71507640,6610,6610,6610,6610,6
|
|
20241011,130300,71467980,6610,6610,6610,6610,0
|
|
20241011,130200,71467980,6610,6610,6610,6610,0
|
|
20241011,130100,71467980,6610,6610,6610,6610,0
|
|
20241011,130000,71467980,6610,6610,6610,6610,1
|
|
20241011,125900,71461370,6600,6600,6600,6600,0
|
|
20241011,125800,71461370,6600,6600,6600,6600,0
|
|
20241011,125700,71461370,6600,6600,6600,6600,0
|
|
20241011,125600,71461370,6600,6600,6600,6600,0
|
|
20241011,125500,71461370,6600,6600,6600,6600,40
|
|
20241011,125400,71197370,6600,6600,6600,6600,0
|
|
20241011,125300,71197370,6600,6600,6600,6600,0
|
|
20241011,125200,71197370,6600,6600,6600,6600,0
|
|
20241011,125100,71197370,6600,6600,6600,6600,0
|
|
20241011,125000,71197370,6600,6600,6600,6600,0
|
|
20241011,124900,71197370,6600,6600,6600,6600,0
|
|
20241011,124800,71197370,6600,6600,6600,6600,20
|
|
20241011,124700,71065370,6600,6600,6600,6600,0
|
|
20241011,124600,71065370,6600,6600,6600,6600,2
|
|
20241011,124500,71052170,6600,6600,6600,6600,0
|
|
20241011,124400,71052170,6600,6600,6600,6600,20
|
|
20241011,124300,70920170,6600,6600,6600,6600,0
|
|
20241011,124200,70920170,6600,6600,6600,6600,1
|
|
20241011,124100,70913570,6600,6600,6600,6600,0
|
|
20241011,124000,70913570,6600,6600,6600,6600,0
|
|
20241011,123900,70913570,6600,6600,6600,6600,1
|
|
20241011,123800,70906970,6580,6580,6580,6580,0
|
|
20241011,123700,70906970,6580,6580,6580,6580,15
|
|
20241011,123600,70808270,6580,6580,6580,6580,1
|
|
20241011,123500,70801690,6570,6570,6570,6570,0
|
|
20241011,123400,70801690,6570,6570,6570,6570,0
|
|
20241011,123300,70801690,6570,6570,6570,6570,0
|
|
20241011,123200,70801690,6570,6570,6570,6570,0
|
|
20241011,123100,70801690,6570,6580,6580,6570,2
|
|
20241011,123000,70788540,6580,6580,6580,6580,0
|
|
20241011,122900,70788540,6580,6580,6580,6580,0
|
|
20241011,122800,70788540,6580,6580,6580,6580,0
|
|
20241011,122700,70788540,6580,6580,6580,6580,0
|
|
20241011,122600,70788540,6580,6580,6580,6580,0
|
|
20241011,122500,70788540,6580,6580,6580,6580,0
|
|
20241011,122400,70788540,6580,6580,6580,6580,0
|
|
20241011,122300,70788540,6580,6580,6580,6580,0
|
|
20241011,122200,70788540,6580,6580,6580,6580,0
|
|
20241011,122100,70788540,6580,6580,6580,6580,0
|
|
20241011,122000,70788540,6580,6580,6580,6580,0
|
|
20241011,121900,70788540,6580,6580,6580,6580,0
|
|
20241011,121800,70788540,6580,6580,6580,6580,0
|
|
20241011,121700,70788540,6580,6580,6580,6580,0
|
|
20241011,121600,70788540,6580,6580,6580,6580,0
|
|
20241011,121500,70788540,6580,6580,6580,6580,0
|
|
20241011,121400,70788540,6580,6580,6580,6580,0
|
|
20241011,121300,70788540,6580,6580,6580,6580,0
|
|
20241011,121200,70788540,6580,6580,6580,6580,0
|
|
20241011,121100,70788540,6580,6580,6580,6580,0
|
|
20241011,121000,70788540,6580,6580,6580,6580,0
|
|
20241011,120900,70788540,6580,6580,6580,6580,0
|
|
20241011,120800,70788540,6580,6580,6580,6580,0
|
|
20241011,120700,70788540,6580,6580,6580,6580,0
|
|
20241011,120600,70788540,6580,6580,6580,6580,0
|
|
20241011,120500,70788540,6580,6580,6580,6580,0
|
|
20241011,120400,70788540,6580,6580,6580,6580,0
|
|
20241011,120300,70788540,6580,6580,6580,6580,0
|
|
20241011,120200,70788540,6580,6580,6580,6580,0
|
|
20241011,120100,70788540,6580,6580,6580,6580,0
|
|
20241011,120000,70788540,6580,6580,6580,6580,0
|
|
20241011,115900,70788540,6580,6580,6580,6580,0
|
|
20241011,115800,70788540,6580,6580,6580,6580,0
|
|
20241011,115700,70788540,6580,6580,6580,6580,0
|
|
20241011,115600,70788540,6580,6580,6580,6580,0
|
|
20241011,115500,70788540,6580,6580,6580,6580,0
|
|
20241011,115400,70788540,6580,6580,6580,6580,0
|
|
20241011,115300,70788540,6580,6580,6580,6580,0
|
|
20241011,115200,70788540,6580,6580,6580,6580,0
|
|
20241011,115100,70788540,6580,6580,6580,6580,0
|
|
20241011,115000,70788540,6580,6580,6580,6580,0
|
|
20241011,114900,70788540,6580,6580,6580,6580,0
|
|
20241011,114800,70788540,6580,6580,6580,6580,0
|
|
20241011,114700,70788540,6580,6580,6580,6580,0
|
|
20241011,114600,70788540,6580,6580,6580,6580,0
|
|
20241011,114500,70788540,6580,6580,6580,6580,0
|
|
20241011,114400,70788540,6580,6580,6580,6580,0
|
|
20241011,114300,70788540,6580,6580,6580,6580,0
|
|
20241011,114200,70788540,6580,6580,6580,6580,1
|
|
20241011,114100,70781960,6520,6520,6520,6520,0
|
|
20241011,114000,70781960,6520,6520,6520,6520,0
|
|
20241011,113900,70781960,6520,6520,6520,6520,0
|
|
20241011,113800,70781960,6520,6520,6520,6520,0
|
|
20241011,113700,70781960,6520,6520,6520,6520,0
|
|
20241011,113600,70781960,6520,6520,6520,6520,0
|
|
20241011,113500,70781960,6520,6520,6520,6520,0
|
|
20241011,113400,70781960,6520,6520,6520,6520,0
|
|
20241011,113300,70781960,6520,6520,6520,6520,0
|
|
20241011,113200,70781960,6520,6530,6530,6490,4520
|
|
20241011,113100,41400160,6540,6540,6540,6540,0
|
|
20241011,113000,41400160,6540,6540,6540,6540,767
|
|
20241011,112900,36383980,6550,6550,6550,6550,0
|
|
20241011,112800,36383980,6550,6550,6550,6550,0
|
|
20241011,112700,36383980,6550,6550,6550,6550,0
|
|
20241011,112600,36383980,6550,6550,6550,6550,20
|
|
20241011,112500,36252980,6550,6550,6550,6550,134
|
|
20241011,112400,35375280,6550,6550,6550,6550,300
|
|
20241011,112300,33410280,6550,6550,6550,6550,0
|
|
20241011,112200,33410280,6550,6550,6550,6550,0
|
|
20241011,112100,33410280,6550,6550,6550,6550,157
|
|
20241011,112000,32381930,6550,6550,6550,6550,106
|
|
20241011,111900,31687630,6550,6600,6600,6550,184
|
|
20241011,111800,30478610,6610,6610,6610,6610,0
|
|
20241011,111700,30478610,6610,6610,6610,6610,0
|
|
20241011,111600,30478610,6610,6610,6610,6610,0
|
|
20241011,111500,30478610,6610,6610,6610,6610,0
|
|
20241011,111400,30478610,6610,6610,6610,6610,0
|
|
20241011,111300,30478610,6610,6610,6610,6610,0
|
|
20241011,111200,30478610,6610,6610,6610,6610,0
|
|
20241011,111100,30478610,6610,6610,6610,6610,0
|
|
20241011,111000,30478610,6610,6610,6610,6610,0
|
|
20241011,110900,30478610,6610,6610,6610,6610,0
|
|
20241011,110800,30478610,6610,6610,6610,6610,0
|
|
20241011,110700,30478610,6610,6610,6610,6610,0
|
|
20241011,110600,30478610,6610,6610,6610,6610,0
|
|
20241011,110500,30478610,6610,6610,6610,6610,0
|
|
20241011,110400,30478610,6610,6610,6610,6610,0
|
|
20241011,110300,30478610,6610,6610,6610,6610,0
|
|
20241011,110200,30478610,6610,6610,6610,6610,0
|
|
20241011,110100,30478610,6610,6610,6610,6610,1
|
|
20241011,110000,30472000,6610,6610,6610,6610,0
|
|
20241011,105900,30472000,6610,6610,6610,6610,1
|
|
20241011,105800,30465390,6610,6610,6610,6610,521
|
|
20241011,105700,27021580,6660,6660,6660,6660,0
|
|
20241011,105600,27021580,6660,6660,6660,6660,0
|
|
20241011,105500,27021580,6660,6660,6660,6660,0
|
|
20241011,105400,27021580,6660,6660,6660,6660,0
|
|
20241011,105300,27021580,6660,6660,6660,6660,0
|
|
20241011,105200,27021580,6660,6640,6660,6640,12
|
|
20241011,105100,26941860,6690,6690,6690,6690,0
|
|
20241011,105000,26941860,6690,6690,6690,6690,0
|
|
20241011,104900,26941860,6690,6690,6690,6690,0
|
|
20241011,104800,26941860,6690,6690,6690,6690,0
|
|
20241011,104700,26941860,6690,6690,6690,6690,2
|
|
20241011,104600,26928480,6690,6690,6690,6690,0
|
|
20241011,104500,26928480,6690,6690,6690,6690,0
|
|
20241011,104400,26928480,6690,6690,6690,6690,0
|
|
20241011,104300,26928480,6690,6690,6690,6690,0
|
|
20241011,104200,26928480,6690,6690,6690,6690,0
|
|
20241011,104100,26928480,6690,6690,6690,6690,0
|
|
20241011,104000,26928480,6690,6690,6690,6690,0
|
|
20241011,103900,26928480,6690,6690,6690,6690,0
|
|
20241011,103800,26928480,6690,6690,6690,6690,0
|
|
20241011,103700,26928480,6690,6690,6690,6690,0
|
|
20241011,103600,26928480,6690,6690,6690,6690,0
|
|
20241011,103500,26928480,6690,6690,6690,6690,0
|
|
20241011,103400,26928480,6690,6690,6690,6690,0
|
|
20241011,103300,26928480,6690,6690,6690,6690,1
|
|
20241011,103200,26921790,6700,6700,6700,6700,0
|
|
20241011,103100,26921790,6700,6700,6700,6700,0
|
|
20241011,103000,26921790,6700,6700,6700,6700,0
|
|
20241011,102900,26921790,6700,6700,6700,6700,0
|
|
20241011,102800,26921790,6700,6700,6700,6700,322
|
|
20241011,102700,24764390,6700,6700,6700,6700,0
|
|
20241011,102600,24764390,6700,6700,6700,6700,0
|
|
20241011,102500,24764390,6700,6700,6700,6700,0
|
|
20241011,102400,24764390,6700,6700,6700,6700,100
|
|
20241011,102300,24094390,6700,6700,6700,6700,0
|
|
20241011,102200,24094390,6700,6670,6700,6670,200
|
|
20241011,102100,22754870,6680,6680,6680,6680,0
|
|
20241011,102000,22754870,6680,6680,6680,6680,0
|
|
20241011,101900,22754870,6680,6680,6680,6680,0
|
|
20241011,101800,22754870,6680,6680,6680,6680,0
|
|
20241011,101700,22754870,6680,6680,6680,6680,0
|
|
20241011,101600,22754870,6680,6680,6680,6680,0
|
|
20241011,101500,22754870,6680,6680,6680,6680,0
|
|
20241011,101400,22754870,6680,6680,6680,6680,0
|
|
20241011,101300,22754870,6680,6680,6680,6680,10
|
|
20241011,101200,22688070,6690,6690,6690,6690,0
|
|
20241011,101100,22688070,6690,6690,6690,6690,0
|
|
20241011,101000,22688070,6690,6690,6690,6690,0
|
|
20241011,100900,22688070,6690,6690,6690,6690,0
|
|
20241011,100800,22688070,6690,6690,6690,6690,0
|
|
20241011,100700,22688070,6690,6690,6690,6690,0
|
|
20241011,100600,22688070,6690,6690,6690,6690,10
|
|
20241011,100500,22621170,6710,6710,6710,6710,0
|
|
20241011,100400,22621170,6710,6710,6710,6710,0
|
|
20241011,100300,22621170,6710,6670,6710,6670,300
|
|
20241011,100200,20611050,6680,6680,6680,6680,0
|
|
20241011,100100,20611050,6680,6680,6680,6680,2
|
|
20241011,100000,20597690,6680,6640,6680,6640,32
|
|
20241011,095900,20384950,6640,6630,6640,6630,400
|
|
20241011,095800,17729950,6630,6630,6630,6630,0
|
|
20241011,095700,17729950,6630,6630,6630,6630,0
|
|
20241011,095600,17729950,6630,6630,6630,6630,2
|
|
20241011,095500,17716690,6630,6630,6630,6620,20
|
|
20241011,095400,17584100,6630,6630,6630,6630,0
|
|
20241011,095300,17584100,6630,6630,6630,6630,0
|
|
20241011,095200,17584100,6630,6630,6630,6630,0
|
|
20241011,095100,17584100,6630,6630,6630,6630,0
|
|
20241011,095000,17584100,6630,6630,6630,6630,0
|
|
20241011,094900,17584100,6630,6630,6630,6630,0
|
|
20241011,094800,17584100,6630,6630,6630,6630,1
|
|
20241011,094700,17577470,6590,6590,6590,6590,0
|
|
20241011,094600,17577470,6590,6590,6590,6590,27
|
|
20241011,094500,17399540,6640,6640,6640,6640,0
|
|
20241011,094400,17399540,6640,6640,6640,6640,0
|
|
20241011,094300,17399540,6640,6640,6640,6640,0
|
|
20241011,094200,17399540,6640,6630,6640,6630,10
|
|
20241011,094100,17333150,6630,6620,6640,6620,461
|
|
20241011,094000,14275570,6640,6640,6640,6640,0
|
|
20241011,093900,14275570,6640,6640,6640,6640,0
|
|
20241011,093800,14275570,6640,6640,6640,6640,0
|
|
20241011,093700,14275570,6640,6640,6640,6640,0
|
|
20241011,093600,14275570,6640,6640,6640,6640,0
|
|
20241011,093500,14275570,6640,6640,6640,6640,0
|
|
20241011,093400,14275570,6640,6640,6640,6640,0
|
|
20241011,093300,14275570,6640,6640,6640,6640,0
|
|
20241011,093200,14275570,6640,6640,6640,6640,15
|
|
20241011,093100,14175970,6640,6620,6640,6620,270
|
|
20241011,093000,12384690,6640,6640,6640,6640,0
|
|
20241011,092900,12384690,6640,6640,6640,6640,0
|
|
20241011,092800,12384690,6640,6640,6640,6640,0
|
|
20241011,092700,12384690,6640,6640,6640,6640,0
|
|
20241011,092600,12384690,6640,6640,6640,6640,1
|
|
20241011,092500,12378050,6660,6660,6660,6660,0
|
|
20241011,092400,12378050,6660,6660,6660,6660,0
|
|
20241011,092300,12378050,6660,6660,6660,6660,0
|
|
20241011,092200,12378050,6660,6660,6660,6660,0
|
|
20241011,092100,12378050,6660,6660,6660,6660,0
|
|
20241011,092000,12378050,6660,6630,6660,6620,401
|
|
20241011,091900,9713240,6660,6600,6660,6600,700
|
|
20241011,091800,5070000,6600,6600,6600,6600,0
|
|
20241011,091700,5070000,6600,6600,6600,6600,1
|
|
20241011,091600,5063400,6550,6550,6550,6550,178
|
|
20241011,091500,3897500,6550,6550,6550,6550,22
|
|
20241011,091400,3753400,6550,6550,6550,6550,0
|
|
20241011,091300,3753400,6550,6550,6550,6550,0
|
|
20241011,091200,3753400,6550,6550,6550,6550,0
|
|
20241011,091100,3753400,6550,6550,6550,6550,168
|
|
20241011,091000,2653000,6600,6600,6600,6600,0
|
|
20241011,090900,2653000,6600,6600,6600,6600,0
|
|
20241011,090800,2653000,6600,6600,6600,6600,0
|
|
20241011,090700,2653000,6600,6600,6600,6600,0
|
|
20241011,090600,2653000,6600,6600,6600,6600,0
|
|
20241011,090500,2653000,6600,6600,6600,6600,0
|
|
20241011,090400,2653000,6600,6600,6600,6600,0
|
|
20241011,090300,2653000,6600,6600,6600,6600,0
|
|
20241011,090200,2653000,6600,6600,6600,6600,0
|
|
20241011,090100,2653000,6600,6600,6600,6600,5
|
|
20241011,090000,2620000,6550,6550,6550,6550,400
|