689 lines
32 KiB
CSV
689 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,202600,53923770,7640,7640,7640,7640,35
|
|
20241007,202500,53923770,7640,7640,7640,7640,0
|
|
20241007,202400,53923770,7640,7640,7640,7640,0
|
|
20241007,202300,53923770,7640,7640,7640,7640,0
|
|
20241007,202200,53923770,7640,7640,7640,7640,0
|
|
20241007,202100,53923770,7640,7640,7640,7640,0
|
|
20241007,202000,53923770,7640,7640,7640,7640,0
|
|
20241007,201900,53923770,7640,7640,7640,7640,0
|
|
20241007,201800,53923770,7640,7640,7640,7640,0
|
|
20241007,201700,53923770,7640,7640,7640,7640,0
|
|
20241007,201600,53923770,7640,7640,7640,7640,0
|
|
20241007,201500,53923770,7640,7640,7640,7640,0
|
|
20241007,201400,53923770,7640,7640,7640,7640,0
|
|
20241007,201300,53923770,7640,7640,7640,7640,0
|
|
20241007,201200,53923770,7640,7640,7640,7640,0
|
|
20241007,201100,53923770,7640,7640,7640,7640,0
|
|
20241007,201000,53923770,7640,7640,7640,7640,0
|
|
20241007,200900,53923770,7640,7640,7640,7640,0
|
|
20241007,200800,53923770,7640,7640,7640,7640,0
|
|
20241007,200700,53923770,7640,7640,7640,7640,0
|
|
20241007,200600,53923770,7640,7640,7640,7640,0
|
|
20241007,200500,53923770,7640,7640,7640,7640,0
|
|
20241007,200400,53923770,7640,7640,7640,7640,0
|
|
20241007,200300,53923770,7640,7640,7640,7640,0
|
|
20241007,200200,53923770,7640,7640,7640,7640,0
|
|
20241007,200100,53923770,7640,7640,7640,7640,0
|
|
20241007,200000,53923770,7640,7640,7640,7640,0
|
|
20241007,195900,53923770,7640,7640,7640,7640,0
|
|
20241007,195800,53923770,7640,7640,7640,7640,0
|
|
20241007,195700,53923770,7640,7640,7640,7640,0
|
|
20241007,195600,53923770,7640,7640,7640,7640,35
|
|
20241007,195500,53923770,7640,7640,7640,7640,0
|
|
20241007,195400,53923770,7640,7640,7640,7640,0
|
|
20241007,195300,53923770,7640,7640,7640,7640,0
|
|
20241007,195200,53923770,7640,7640,7640,7640,0
|
|
20241007,195100,53923770,7640,7640,7640,7640,0
|
|
20241007,195000,53923770,7640,7640,7640,7640,0
|
|
20241007,194900,53923770,7640,7640,7640,7640,0
|
|
20241007,194800,53923770,7640,7640,7640,7640,0
|
|
20241007,194700,53923770,7640,7640,7640,7640,0
|
|
20241007,194600,53923770,7640,7640,7640,7640,0
|
|
20241007,194500,53923770,7640,7640,7640,7640,0
|
|
20241007,194400,53923770,7640,7640,7640,7640,0
|
|
20241007,194300,53923770,7640,7640,7640,7640,0
|
|
20241007,194200,53923770,7640,7640,7640,7640,0
|
|
20241007,194100,53923770,7640,7640,7640,7640,0
|
|
20241007,194000,53923770,7640,7640,7640,7640,0
|
|
20241007,193900,53923770,7640,7640,7640,7640,0
|
|
20241007,193800,53923770,7640,7640,7640,7640,0
|
|
20241007,193700,53923770,7640,7640,7640,7640,0
|
|
20241007,193600,53923770,7640,7640,7640,7640,0
|
|
20241007,193500,53923770,7640,7640,7640,7640,0
|
|
20241007,193400,53923770,7640,7640,7640,7640,0
|
|
20241007,193300,53923770,7640,7640,7640,7640,0
|
|
20241007,193200,53923770,7640,7640,7640,7640,0
|
|
20241007,193100,53923770,7640,7640,7640,7640,0
|
|
20241007,193000,53923770,7640,7640,7640,7640,0
|
|
20241007,192900,53923770,7640,7640,7640,7640,0
|
|
20241007,192800,53923770,7640,7640,7640,7640,0
|
|
20241007,192700,53923770,7640,7640,7640,7640,0
|
|
20241007,192600,53923770,7640,7640,7640,7640,35
|
|
20241007,192500,53923770,7640,7640,7640,7640,0
|
|
20241007,192400,53923770,7640,7640,7640,7640,0
|
|
20241007,192300,53923770,7640,7640,7640,7640,0
|
|
20241007,192200,53923770,7640,7640,7640,7640,0
|
|
20241007,192100,53923770,7640,7640,7640,7640,0
|
|
20241007,192000,53923770,7640,7640,7640,7640,0
|
|
20241007,191900,53923770,7640,7640,7640,7640,0
|
|
20241007,191800,53923770,7640,7640,7640,7640,0
|
|
20241007,191700,53923770,7640,7640,7640,7640,0
|
|
20241007,191600,53923770,7640,7640,7640,7640,0
|
|
20241007,191500,53923770,7640,7640,7640,7640,0
|
|
20241007,191400,53923770,7640,7640,7640,7640,0
|
|
20241007,191300,53923770,7640,7640,7640,7640,0
|
|
20241007,191200,53923770,7640,7640,7640,7640,0
|
|
20241007,191100,53923770,7640,7640,7640,7640,0
|
|
20241007,191000,53923770,7640,7640,7640,7640,0
|
|
20241007,190900,53923770,7640,7640,7640,7640,0
|
|
20241007,190800,53923770,7640,7640,7640,7640,0
|
|
20241007,190700,53923770,7640,7640,7640,7640,0
|
|
20241007,190600,53923770,7640,7640,7640,7640,0
|
|
20241007,190500,53923770,7640,7640,7640,7640,0
|
|
20241007,190400,53923770,7640,7640,7640,7640,0
|
|
20241007,190300,53923770,7640,7640,7640,7640,0
|
|
20241007,190200,53923770,7640,7640,7640,7640,0
|
|
20241007,190100,53923770,7640,7640,7640,7640,0
|
|
20241007,190000,53923770,7640,7640,7640,7640,0
|
|
20241007,185900,53923770,7640,7640,7640,7640,0
|
|
20241007,185800,53923770,7640,7640,7640,7640,0
|
|
20241007,185700,53923770,7640,7640,7640,7640,0
|
|
20241007,185600,53923770,7640,7640,7640,7640,35
|
|
20241007,185500,53923770,7640,7640,7640,7640,0
|
|
20241007,185400,53923770,7640,7640,7640,7640,0
|
|
20241007,185300,53923770,7640,7640,7640,7640,0
|
|
20241007,185200,53923770,7640,7640,7640,7640,0
|
|
20241007,185100,53923770,7640,7640,7640,7640,0
|
|
20241007,185000,53923770,7640,7640,7640,7640,0
|
|
20241007,184900,53923770,7640,7640,7640,7640,0
|
|
20241007,184800,53923770,7640,7640,7640,7640,0
|
|
20241007,184700,53923770,7640,7640,7640,7640,0
|
|
20241007,184600,53923770,7640,7640,7640,7640,0
|
|
20241007,184500,53923770,7640,7640,7640,7640,0
|
|
20241007,184400,53923770,7640,7640,7640,7640,0
|
|
20241007,184300,53923770,7640,7640,7640,7640,0
|
|
20241007,184200,53923770,7640,7640,7640,7640,0
|
|
20241007,184100,53923770,7640,7640,7640,7640,0
|
|
20241007,184000,53923770,7640,7640,7640,7640,0
|
|
20241007,183900,53923770,7640,7640,7640,7640,0
|
|
20241007,183800,53923770,7640,7640,7640,7640,0
|
|
20241007,183700,53923770,7640,7640,7640,7640,0
|
|
20241007,183600,53923770,7640,7640,7640,7640,0
|
|
20241007,183500,53923770,7640,7640,7640,7640,0
|
|
20241007,183400,53923770,7640,7640,7640,7640,0
|
|
20241007,183300,53923770,7640,7640,7640,7640,0
|
|
20241007,183200,53923770,7640,7640,7640,7640,0
|
|
20241007,183100,53923770,7640,7640,7640,7640,0
|
|
20241007,183000,53923770,7640,7640,7640,7640,0
|
|
20241007,182900,53923770,7640,7640,7640,7640,0
|
|
20241007,182800,53923770,7640,7640,7640,7640,0
|
|
20241007,182700,53923770,7640,7640,7640,7640,0
|
|
20241007,182600,53923770,7640,7640,7640,7640,35
|
|
20241007,182500,53923770,7640,7640,7640,7640,0
|
|
20241007,182400,53923770,7640,7640,7640,7640,0
|
|
20241007,182300,53923770,7640,7640,7640,7640,0
|
|
20241007,182200,53923770,7640,7640,7640,7640,0
|
|
20241007,182100,53923770,7640,7640,7640,7640,0
|
|
20241007,182000,53923770,7640,7640,7640,7640,0
|
|
20241007,181900,53923770,7640,7640,7640,7640,0
|
|
20241007,181800,53923770,7640,7640,7640,7640,0
|
|
20241007,181700,53923770,7640,7640,7640,7640,0
|
|
20241007,181600,53923770,7640,7640,7640,7640,0
|
|
20241007,181500,53923770,7640,7640,7640,7640,0
|
|
20241007,181400,53923770,7640,7640,7640,7640,0
|
|
20241007,181300,53923770,7640,7640,7640,7640,0
|
|
20241007,181200,53923770,7640,7640,7640,7640,0
|
|
20241007,181100,53923770,7640,7640,7640,7640,0
|
|
20241007,181000,53923770,7640,7640,7640,7640,0
|
|
20241007,180900,53923770,7640,7640,7640,7640,0
|
|
20241007,180800,53923770,7640,7640,7640,7640,0
|
|
20241007,180700,53923770,7640,7640,7640,7640,0
|
|
20241007,180600,53923770,7640,7640,7640,7640,0
|
|
20241007,180500,53923770,7640,7640,7640,7640,0
|
|
20241007,180400,53923770,7640,7640,7640,7640,0
|
|
20241007,180300,53923770,7640,7640,7640,7640,0
|
|
20241007,180200,53923770,7640,7640,7640,7640,0
|
|
20241007,180100,53923770,7640,7640,7640,7640,0
|
|
20241007,180000,53923770,7640,7640,7640,7640,0
|
|
20241007,175900,53923770,7640,7640,7640,7640,0
|
|
20241007,175800,53923770,7640,7640,7640,7640,0
|
|
20241007,175700,53923770,7640,7640,7640,7640,0
|
|
20241007,175600,53923770,7640,7640,7640,7640,35
|
|
20241007,175500,53923770,7640,7640,7640,7640,0
|
|
20241007,175400,53923770,7640,7640,7640,7640,0
|
|
20241007,175300,53923770,7640,7640,7640,7640,0
|
|
20241007,175200,53923770,7640,7640,7640,7640,0
|
|
20241007,175100,53923770,7640,7640,7640,7640,0
|
|
20241007,175000,53923770,7640,7640,7640,7640,0
|
|
20241007,174900,53923770,7640,7640,7640,7640,0
|
|
20241007,174800,53923770,7640,7640,7640,7640,0
|
|
20241007,174700,53923770,7640,7640,7640,7640,0
|
|
20241007,174600,53923770,7640,7640,7640,7640,0
|
|
20241007,174500,53923770,7640,7640,7640,7640,0
|
|
20241007,174400,53923770,7640,7640,7640,7640,0
|
|
20241007,174300,53923770,7640,7640,7640,7640,0
|
|
20241007,174200,53923770,7640,7640,7640,7640,0
|
|
20241007,174100,53923770,7640,7640,7640,7640,0
|
|
20241007,174000,53923770,7640,7640,7640,7640,0
|
|
20241007,173900,53923770,7640,7640,7640,7640,0
|
|
20241007,173800,53923770,7640,7640,7640,7640,0
|
|
20241007,173700,53923770,7640,7640,7640,7640,0
|
|
20241007,173600,53923770,7640,7640,7640,7640,0
|
|
20241007,173500,53923770,7640,7640,7640,7640,0
|
|
20241007,173400,53923770,7640,7640,7640,7640,0
|
|
20241007,173300,53923770,7640,7640,7640,7640,0
|
|
20241007,173200,53923770,7640,7640,7640,7640,0
|
|
20241007,173100,53923770,7640,7640,7640,7640,0
|
|
20241007,173000,53923770,7640,7640,7640,7640,0
|
|
20241007,172900,53923770,7640,7640,7640,7640,0
|
|
20241007,172800,53923770,7640,7640,7640,7640,0
|
|
20241007,172700,53923770,7640,7640,7640,7640,0
|
|
20241007,172600,53923770,7640,7640,7640,7640,35
|
|
20241007,172500,53923770,7640,7640,7640,7640,0
|
|
20241007,172400,53923770,7640,7640,7640,7640,0
|
|
20241007,172300,53923770,7640,7640,7640,7640,0
|
|
20241007,172200,53923770,7640,7640,7640,7640,0
|
|
20241007,172100,53923770,7640,7640,7640,7640,0
|
|
20241007,172000,53923770,7640,7640,7640,7640,0
|
|
20241007,171900,53923770,7640,7640,7640,7640,0
|
|
20241007,171800,53923770,7640,7640,7640,7640,0
|
|
20241007,171700,53923770,7640,7640,7640,7640,0
|
|
20241007,171600,53923770,7640,7640,7640,7640,0
|
|
20241007,171500,53923770,7640,7640,7640,7640,0
|
|
20241007,171400,53923770,7640,7640,7640,7640,0
|
|
20241007,171300,53923770,7640,7640,7640,7640,0
|
|
20241007,171200,53923770,7640,7640,7640,7640,0
|
|
20241007,171100,53923770,7640,7640,7640,7640,0
|
|
20241007,171000,53923770,7640,7640,7640,7640,0
|
|
20241007,170900,53923770,7640,7640,7640,7640,0
|
|
20241007,170800,53923770,7640,7640,7640,7640,0
|
|
20241007,170700,53923770,7640,7640,7640,7640,0
|
|
20241007,170600,53923770,7640,7640,7640,7640,0
|
|
20241007,170500,53923770,7640,7640,7640,7640,0
|
|
20241007,170400,53923770,7640,7640,7640,7640,0
|
|
20241007,170300,53923770,7640,7640,7640,7640,0
|
|
20241007,170200,53923770,7640,7640,7640,7640,0
|
|
20241007,170100,53923770,7640,7640,7640,7640,0
|
|
20241007,170000,53923770,7640,7640,7640,7640,0
|
|
20241007,165900,53923770,7640,7640,7640,7640,0
|
|
20241007,165800,53923770,7640,7640,7640,7640,0
|
|
20241007,165700,53923770,7640,7640,7640,7640,0
|
|
20241007,165600,53923770,7640,7640,7640,7640,35
|
|
20241007,165500,53923770,7640,7640,7640,7640,0
|
|
20241007,165400,53923770,7640,7640,7640,7640,0
|
|
20241007,165300,53923770,7640,7640,7640,7640,0
|
|
20241007,165200,53923770,7640,7640,7640,7640,0
|
|
20241007,165100,53923770,7640,7640,7640,7640,0
|
|
20241007,165000,53923770,7640,7640,7640,7640,0
|
|
20241007,164900,53923770,7640,7640,7640,7640,0
|
|
20241007,164800,53923770,7640,7640,7640,7640,0
|
|
20241007,164700,53923770,7640,7640,7640,7640,0
|
|
20241007,164600,53923770,7640,7640,7640,7640,0
|
|
20241007,164500,53923770,7640,7640,7640,7640,0
|
|
20241007,164400,53923770,7640,7640,7640,7640,0
|
|
20241007,164300,53923770,7640,7640,7640,7640,0
|
|
20241007,164200,53923770,7640,7640,7640,7640,0
|
|
20241007,164100,53923770,7640,7640,7640,7640,0
|
|
20241007,164000,53923770,7640,7640,7640,7640,0
|
|
20241007,163900,53923770,7640,7640,7640,7640,0
|
|
20241007,163800,53923770,7640,7640,7640,7640,0
|
|
20241007,163700,53923770,7640,7640,7640,7640,0
|
|
20241007,163600,53923770,7640,7640,7640,7640,0
|
|
20241007,163500,53923770,7640,7640,7640,7640,0
|
|
20241007,163400,53923770,7640,7640,7640,7640,0
|
|
20241007,163300,53923770,7640,7640,7640,7640,0
|
|
20241007,163200,53923770,7640,7640,7640,7640,0
|
|
20241007,163100,53923770,7640,7640,7640,7640,0
|
|
20241007,163000,53923770,7640,7640,7640,7640,0
|
|
20241007,162900,53923770,7640,7640,7640,7640,0
|
|
20241007,162800,53923770,7640,7640,7640,7640,0
|
|
20241007,162700,53923770,7640,7640,7640,7640,0
|
|
20241007,162600,53923770,7640,7640,7640,7640,35
|
|
20241007,162500,53923770,7640,7640,7640,7640,0
|
|
20241007,162400,53923770,7640,7640,7640,7640,0
|
|
20241007,162300,53923770,7640,7640,7640,7640,0
|
|
20241007,162200,53923770,7640,7640,7640,7640,0
|
|
20241007,162100,53923770,7640,7640,7640,7640,0
|
|
20241007,162000,53923770,7640,7640,7640,7640,0
|
|
20241007,161900,53923770,7640,7640,7640,7640,0
|
|
20241007,161800,53923770,7640,7640,7640,7640,0
|
|
20241007,161700,53923770,7640,7640,7640,7640,0
|
|
20241007,161600,53923770,7640,7640,7640,7640,0
|
|
20241007,161500,53923770,7640,7640,7640,7640,0
|
|
20241007,161400,53923770,7640,7640,7640,7640,0
|
|
20241007,161300,53923770,7640,7640,7640,7640,0
|
|
20241007,161200,53923770,7640,7640,7640,7640,0
|
|
20241007,161100,53923770,7640,7640,7640,7640,0
|
|
20241007,161000,53923770,7640,7640,7640,7640,0
|
|
20241007,160900,53923770,7640,7640,7640,7640,0
|
|
20241007,160800,53923770,7640,7640,7640,7640,0
|
|
20241007,160700,53923770,7640,7640,7640,7640,0
|
|
20241007,160600,53923770,7640,7640,7640,7640,0
|
|
20241007,160500,53923770,7640,7640,7640,7640,0
|
|
20241007,160400,53923770,7640,7640,7640,7640,0
|
|
20241007,160300,53923770,7640,7640,7640,7640,0
|
|
20241007,160200,53923770,7640,7640,7640,7640,0
|
|
20241007,160100,53923770,7640,7640,7640,7640,0
|
|
20241007,160000,53923770,7640,7640,7640,7640,0
|
|
20241007,155900,53923770,7640,7640,7640,7640,0
|
|
20241007,155800,53923770,7640,7640,7640,7640,0
|
|
20241007,155700,53923770,7640,7640,7640,7640,0
|
|
20241007,155600,53923770,7640,7640,7640,7640,35
|
|
20241007,155500,53923770,7640,7640,7640,7640,0
|
|
20241007,155400,53923770,7640,7640,7640,7640,0
|
|
20241007,155300,53923770,7640,7640,7640,7640,0
|
|
20241007,155200,53923770,7640,7640,7640,7640,0
|
|
20241007,155100,53923770,7640,7640,7640,7640,0
|
|
20241007,155000,53923770,7640,7640,7640,7640,0
|
|
20241007,154900,53923770,7640,7640,7640,7640,0
|
|
20241007,154800,53923770,7640,7640,7640,7640,0
|
|
20241007,154700,53923770,7640,7640,7640,7640,0
|
|
20241007,154600,53923770,7640,7640,7640,7640,0
|
|
20241007,154500,53923770,7640,7640,7640,7640,0
|
|
20241007,154400,53923770,7640,7640,7640,7640,0
|
|
20241007,154300,53923770,7640,7640,7640,7640,0
|
|
20241007,154200,53923770,7640,7640,7640,7640,0
|
|
20241007,154100,53923770,7640,7640,7640,7640,0
|
|
20241007,154000,53923770,7640,7640,7640,7640,0
|
|
20241007,153900,53923770,7640,7640,7640,7640,0
|
|
20241007,153800,53923770,7640,7640,7640,7640,0
|
|
20241007,153700,53923770,7640,7640,7640,7640,0
|
|
20241007,153600,53923770,7640,7640,7640,7640,0
|
|
20241007,153500,53923770,7640,7640,7640,7640,0
|
|
20241007,153400,53923770,7640,7640,7640,7640,0
|
|
20241007,153300,53923770,7640,7640,7640,7640,0
|
|
20241007,153200,53923770,7640,7640,7640,7640,0
|
|
20241007,153100,53923770,7640,7640,7640,7640,0
|
|
20241007,153000,53923770,7640,7640,7640,7640,35
|
|
20241007,152900,53656370,7650,7650,7650,7650,0
|
|
20241007,152800,53656370,7650,7650,7650,7650,0
|
|
20241007,152700,53656370,7650,7650,7650,7650,0
|
|
20241007,152600,53656370,7650,7650,7650,7650,0
|
|
20241007,152500,53656370,7650,7650,7650,7650,0
|
|
20241007,152400,53656370,7650,7650,7650,7650,0
|
|
20241007,152300,53656370,7650,7650,7650,7650,0
|
|
20241007,152200,53656370,7650,7650,7650,7650,0
|
|
20241007,152100,53656370,7650,7650,7650,7650,0
|
|
20241007,152000,53656370,7650,7650,7650,7650,0
|
|
20241007,151900,53656370,7650,7650,7650,7650,0
|
|
20241007,151800,53656370,7650,7650,7650,7650,0
|
|
20241007,151700,53656370,7650,7650,7650,7650,0
|
|
20241007,151600,53656370,7650,7650,7650,7650,0
|
|
20241007,151500,53656370,7650,7650,7650,7650,0
|
|
20241007,151400,53656370,7650,7650,7650,7650,0
|
|
20241007,151300,53656370,7650,7650,7650,7650,0
|
|
20241007,151200,53656370,7650,7650,7650,7650,0
|
|
20241007,151100,53656370,7650,7650,7650,7650,0
|
|
20241007,151000,53656370,7650,7650,7650,7650,0
|
|
20241007,150900,53656370,7650,7650,7650,7650,0
|
|
20241007,150800,53656370,7650,7650,7650,7650,0
|
|
20241007,150700,53656370,7650,7650,7650,7650,0
|
|
20241007,150600,53656370,7650,7650,7650,7650,0
|
|
20241007,150500,53656370,7650,7650,7650,7650,0
|
|
20241007,150400,53656370,7650,7650,7650,7650,0
|
|
20241007,150300,53656370,7650,7650,7650,7650,0
|
|
20241007,150200,53656370,7650,7650,7650,7650,0
|
|
20241007,150100,53656370,7650,7650,7650,7650,0
|
|
20241007,150000,53656370,7650,7650,7650,7650,0
|
|
20241007,145900,53656370,7650,7650,7650,7650,0
|
|
20241007,145800,53656370,7650,7650,7650,7650,0
|
|
20241007,145700,53656370,7650,7650,7650,7650,0
|
|
20241007,145600,53656370,7650,7650,7650,7650,0
|
|
20241007,145500,53656370,7650,7650,7650,7650,0
|
|
20241007,145400,53656370,7650,7650,7650,7650,1
|
|
20241007,145300,53648720,7650,7640,7650,7640,2
|
|
20241007,145200,53633430,7600,7600,7600,7600,1
|
|
20241007,145100,53625830,7650,7650,7650,7650,0
|
|
20241007,145000,53625830,7650,7650,7650,7650,0
|
|
20241007,144900,53625830,7650,7640,7650,7640,70
|
|
20241007,144800,53090370,7650,7650,7650,7650,0
|
|
20241007,144700,53090370,7650,7650,7650,7650,0
|
|
20241007,144600,53090370,7650,7650,7650,7650,0
|
|
20241007,144500,53090370,7650,7650,7650,7650,0
|
|
20241007,144400,53090370,7650,7650,7650,7650,0
|
|
20241007,144300,53090370,7650,7650,7650,7650,0
|
|
20241007,144200,53090370,7650,7650,7650,7650,0
|
|
20241007,144100,53090370,7650,7650,7650,7650,0
|
|
20241007,144000,53090370,7650,7650,7650,7650,0
|
|
20241007,143900,53090370,7650,7650,7650,7650,0
|
|
20241007,143800,53090370,7650,7650,7650,7650,0
|
|
20241007,143700,53090370,7650,7650,7650,7650,0
|
|
20241007,143600,53090370,7650,7650,7650,7650,0
|
|
20241007,143500,53090370,7650,7610,7650,7610,15
|
|
20241007,143400,52976130,7610,7610,7610,7610,3
|
|
20241007,143300,52953300,7610,7610,7610,7610,2
|
|
20241007,143200,52938080,7610,7610,7610,7610,0
|
|
20241007,143100,52938080,7610,7610,7610,7610,0
|
|
20241007,143000,52938080,7610,7610,7610,7610,0
|
|
20241007,142900,52938080,7610,7610,7610,7610,0
|
|
20241007,142800,52938080,7610,7610,7610,7610,0
|
|
20241007,142700,52938080,7610,7610,7610,7610,0
|
|
20241007,142600,52938080,7610,7610,7610,7610,0
|
|
20241007,142500,52938080,7610,7610,7610,7610,0
|
|
20241007,142400,52938080,7610,7610,7610,7610,0
|
|
20241007,142300,52938080,7610,7610,7610,7610,0
|
|
20241007,142200,52938080,7610,7610,7610,7610,1
|
|
20241007,142100,52930470,7530,7530,7530,7530,0
|
|
20241007,142000,52930470,7530,7580,7580,7530,11
|
|
20241007,141900,52847490,7590,7590,7590,7590,0
|
|
20241007,141800,52847490,7590,7590,7590,7590,16
|
|
20241007,141700,52726050,7610,7610,7610,7610,0
|
|
20241007,141600,52726050,7610,7610,7610,7610,0
|
|
20241007,141500,52726050,7610,7610,7610,7610,0
|
|
20241007,141400,52726050,7610,7610,7610,7610,0
|
|
20241007,141300,52726050,7610,7610,7610,7610,0
|
|
20241007,141200,52726050,7610,7610,7610,7610,0
|
|
20241007,141100,52726050,7610,7600,7610,7600,2
|
|
20241007,141000,52710840,7590,7590,7590,7590,0
|
|
20241007,140900,52710840,7590,7590,7590,7590,0
|
|
20241007,140800,52710840,7590,7590,7590,7590,0
|
|
20241007,140700,52710840,7590,7590,7590,7590,0
|
|
20241007,140600,52710840,7590,7590,7590,7590,0
|
|
20241007,140500,52710840,7590,7590,7590,7590,24
|
|
20241007,140400,52528680,7590,7590,7590,7590,0
|
|
20241007,140300,52528680,7590,7590,7590,7590,0
|
|
20241007,140200,52528680,7590,7590,7590,7590,0
|
|
20241007,140100,52528680,7590,7590,7590,7590,1
|
|
20241007,140000,52521090,7580,7580,7580,7580,0
|
|
20241007,135900,52521090,7580,7580,7580,7580,0
|
|
20241007,135800,52521090,7580,7580,7580,7580,0
|
|
20241007,135700,52521090,7580,7580,7580,7580,0
|
|
20241007,135600,52521090,7580,7580,7580,7580,1
|
|
20241007,135500,52513510,7530,7530,7530,7530,0
|
|
20241007,135400,52513510,7530,7530,7530,7530,0
|
|
20241007,135300,52513510,7530,7530,7530,7530,0
|
|
20241007,135200,52513510,7530,7530,7530,7530,0
|
|
20241007,135100,52513510,7530,7530,7530,7530,0
|
|
20241007,135000,52513510,7530,7530,7530,7530,0
|
|
20241007,134900,52513510,7530,7530,7530,7530,0
|
|
20241007,134800,52513510,7530,7530,7530,7530,0
|
|
20241007,134700,52513510,7530,7590,7590,7530,100
|
|
20241007,134600,51758220,7660,7660,7660,7660,0
|
|
20241007,134500,51758220,7660,7660,7660,7660,0
|
|
20241007,134400,51758220,7660,7660,7660,7660,0
|
|
20241007,134300,51758220,7660,7660,7660,7660,0
|
|
20241007,134200,51758220,7660,7660,7660,7660,0
|
|
20241007,134100,51758220,7660,7660,7660,7660,0
|
|
20241007,134000,51758220,7660,7660,7660,7660,1
|
|
20241007,133900,51750560,7570,7570,7570,7570,0
|
|
20241007,133800,51750560,7570,7570,7570,7570,0
|
|
20241007,133700,51750560,7570,7570,7570,7570,1
|
|
20241007,133600,51742990,7660,7660,7660,7660,0
|
|
20241007,133500,51742990,7660,7660,7660,7660,0
|
|
20241007,133400,51742990,7660,7660,7660,7660,1
|
|
20241007,133300,51735330,7670,7670,7670,7670,0
|
|
20241007,133200,51735330,7670,7590,7670,7590,125
|
|
20241007,133100,50785250,7590,7590,7590,7590,0
|
|
20241007,133000,50785250,7590,7590,7590,7590,0
|
|
20241007,132900,50785250,7590,7590,7590,7590,0
|
|
20241007,132800,50785250,7590,7590,7590,7590,0
|
|
20241007,132700,50785250,7590,7590,7590,7590,0
|
|
20241007,132600,50785250,7590,7590,7590,7590,0
|
|
20241007,132500,50785250,7590,7590,7590,7590,0
|
|
20241007,132400,50785250,7590,7590,7590,7590,0
|
|
20241007,132300,50785250,7590,7590,7590,7590,0
|
|
20241007,132200,50785250,7590,7590,7590,7590,0
|
|
20241007,132100,50785250,7590,7590,7590,7590,2
|
|
20241007,132000,50770070,7570,7570,7570,7570,62
|
|
20241007,131900,50300730,7570,7570,7570,7570,0
|
|
20241007,131800,50300730,7570,7570,7570,7570,2
|
|
20241007,131700,50285590,7560,7560,7560,7560,0
|
|
20241007,131600,50285590,7560,7560,7560,7560,0
|
|
20241007,131500,50285590,7560,7560,7560,7560,0
|
|
20241007,131400,50285590,7560,7560,7560,7560,0
|
|
20241007,131300,50285590,7560,7560,7560,7560,0
|
|
20241007,131200,50285590,7560,7560,7560,7560,215
|
|
20241007,131100,48660190,7530,7530,7530,7530,0
|
|
20241007,131000,48660190,7530,7530,7530,7530,0
|
|
20241007,130900,48660190,7530,7530,7530,7530,0
|
|
20241007,130800,48660190,7530,7530,7530,7530,0
|
|
20241007,130700,48660190,7530,7530,7530,7530,0
|
|
20241007,130600,48660190,7530,7530,7530,7530,0
|
|
20241007,130500,48660190,7530,7530,7530,7530,5
|
|
20241007,130400,48622540,7530,7550,7550,7530,195
|
|
20241007,130300,47153890,7550,7550,7550,7550,1
|
|
20241007,130200,47146340,7560,7560,7560,7560,0
|
|
20241007,130100,47146340,7560,7560,7560,7560,0
|
|
20241007,130000,47146340,7560,7560,7560,7560,0
|
|
20241007,125900,47146340,7560,7560,7560,7560,0
|
|
20241007,125800,47146340,7560,7560,7560,7560,0
|
|
20241007,125700,47146340,7560,7560,7560,7560,0
|
|
20241007,125600,47146340,7560,7560,7560,7560,0
|
|
20241007,125500,47146340,7560,7560,7560,7560,1
|
|
20241007,125400,47138780,7550,7550,7550,7550,0
|
|
20241007,125300,47138780,7550,7550,7550,7550,10
|
|
20241007,125200,47063280,7560,7560,7560,7560,5
|
|
20241007,125100,47025480,7560,7560,7560,7560,0
|
|
20241007,125000,47025480,7560,7560,7560,7560,0
|
|
20241007,124900,47025480,7560,7560,7560,7560,0
|
|
20241007,124800,47025480,7560,7560,7560,7560,0
|
|
20241007,124700,47025480,7560,7560,7560,7560,0
|
|
20241007,124600,47025480,7560,7560,7560,7560,0
|
|
20241007,124500,47025480,7560,7560,7560,7560,0
|
|
20241007,124400,47025480,7560,7560,7560,7560,0
|
|
20241007,124300,47025480,7560,7560,7560,7560,0
|
|
20241007,124200,47025480,7560,7560,7560,7560,0
|
|
20241007,124100,47025480,7560,7560,7560,7560,0
|
|
20241007,124000,47025480,7560,7560,7560,7560,0
|
|
20241007,123900,47025480,7560,7560,7560,7560,0
|
|
20241007,123800,47025480,7560,7560,7560,7560,0
|
|
20241007,123700,47025480,7560,7560,7560,7560,0
|
|
20241007,123600,47025480,7560,7560,7560,7560,0
|
|
20241007,123500,47025480,7560,7560,7560,7560,0
|
|
20241007,123400,47025480,7560,7560,7560,7560,0
|
|
20241007,123300,47025480,7560,7560,7560,7560,0
|
|
20241007,123200,47025480,7560,7560,7560,7560,0
|
|
20241007,123100,47025480,7560,7560,7560,7560,0
|
|
20241007,123000,47025480,7560,7560,7560,7560,0
|
|
20241007,122900,47025480,7560,7560,7560,7560,0
|
|
20241007,122800,47025480,7560,7560,7560,7560,0
|
|
20241007,122700,47025480,7560,7560,7560,7560,0
|
|
20241007,122600,47025480,7560,7560,7560,7560,0
|
|
20241007,122500,47025480,7560,7560,7560,7560,1
|
|
20241007,122400,47017920,7530,7530,7530,7530,0
|
|
20241007,122300,47017920,7530,7530,7530,7530,0
|
|
20241007,122200,47017920,7530,7530,7530,7530,0
|
|
20241007,122100,47017920,7530,7530,7530,7530,0
|
|
20241007,122000,47017920,7530,7530,7530,7530,0
|
|
20241007,121900,47017920,7530,7530,7530,7530,0
|
|
20241007,121800,47017920,7530,7530,7530,7530,0
|
|
20241007,121700,47017920,7530,7530,7530,7530,0
|
|
20241007,121600,47017920,7530,7530,7530,7530,0
|
|
20241007,121500,47017920,7530,7530,7530,7530,0
|
|
20241007,121400,47017920,7530,7540,7540,7530,100
|
|
20241007,121300,46264890,7540,7540,7540,7540,0
|
|
20241007,121200,46264890,7540,7540,7540,7540,0
|
|
20241007,121100,46264890,7540,7540,7540,7540,0
|
|
20241007,121000,46264890,7540,7540,7540,7540,0
|
|
20241007,120900,46264890,7540,7540,7540,7540,126
|
|
20241007,120800,45314850,7540,7540,7540,7540,0
|
|
20241007,120700,45314850,7540,7540,7540,7540,0
|
|
20241007,120600,45314850,7540,7550,7550,7540,162
|
|
20241007,120500,44093360,7560,7560,7560,7560,1
|
|
20241007,120400,44085800,7530,7530,7530,7530,0
|
|
20241007,120300,44085800,7530,7530,7530,7530,0
|
|
20241007,120200,44085800,7530,7530,7530,7530,0
|
|
20241007,120100,44085800,7530,7530,7530,7530,0
|
|
20241007,120000,44085800,7530,7530,7530,7530,0
|
|
20241007,115900,44085800,7530,7530,7530,7530,0
|
|
20241007,115800,44085800,7530,7530,7530,7530,0
|
|
20241007,115700,44085800,7530,7530,7530,7530,0
|
|
20241007,115600,44085800,7530,7550,7550,7530,400
|
|
20241007,115500,41072740,7550,7550,7550,7550,0
|
|
20241007,115400,41072740,7550,7550,7550,7550,0
|
|
20241007,115300,41072740,7550,7550,7550,7550,100
|
|
20241007,115200,40317740,7550,7570,7570,7550,300
|
|
20241007,115100,38050440,7570,7570,7570,7570,0
|
|
20241007,115000,38050440,7570,7570,7570,7570,0
|
|
20241007,114900,38050440,7570,7570,7570,7570,0
|
|
20241007,114800,38050440,7570,7570,7570,7570,0
|
|
20241007,114700,38050440,7570,7570,7570,7570,0
|
|
20241007,114600,38050440,7570,7570,7570,7570,0
|
|
20241007,114500,38050440,7570,7570,7570,7570,0
|
|
20241007,114400,38050440,7570,7570,7570,7570,760
|
|
20241007,114300,32297240,7570,7570,7570,7570,0
|
|
20241007,114200,32297240,7570,7600,7600,7570,657
|
|
20241007,114100,27319530,7570,7630,7630,7570,200
|
|
20241007,114000,25802570,7630,7630,7630,7630,0
|
|
20241007,113900,25802570,7630,7630,7630,7630,0
|
|
20241007,113800,25802570,7630,7630,7630,7630,0
|
|
20241007,113700,25802570,7630,7630,7630,7630,0
|
|
20241007,113600,25802570,7630,7630,7630,7630,0
|
|
20241007,113500,25802570,7630,7630,7630,7630,0
|
|
20241007,113400,25802570,7630,7630,7630,7630,0
|
|
20241007,113300,25802570,7630,7630,7630,7630,0
|
|
20241007,113200,25802570,7630,7630,7630,7630,244
|
|
20241007,113100,23940850,7670,7640,7670,7640,30
|
|
20241007,113000,23710960,7630,7630,7630,7630,0
|
|
20241007,112900,23710960,7630,7630,7630,7630,113
|
|
20241007,112800,22848770,7630,7630,7630,7630,0
|
|
20241007,112700,22848770,7630,7630,7630,7630,0
|
|
20241007,112600,22848770,7630,7630,7630,7630,0
|
|
20241007,112500,22848770,7630,7630,7630,7630,358
|
|
20241007,112400,20117230,7630,7620,7630,7620,249
|
|
20241007,112300,18218250,7620,7610,7620,7610,89
|
|
20241007,112200,17540950,7610,7600,7610,7600,43
|
|
20241007,112100,17214140,7570,7570,7570,7570,0
|
|
20241007,112000,17214140,7570,7570,7570,7570,0
|
|
20241007,111900,17214140,7570,7570,7570,7570,0
|
|
20241007,111800,17214140,7570,7570,7570,7570,0
|
|
20241007,111700,17214140,7570,7570,7570,7570,0
|
|
20241007,111600,17214140,7570,7570,7570,7570,0
|
|
20241007,111500,17214140,7570,7570,7570,7570,0
|
|
20241007,111400,17214140,7570,7570,7570,7570,0
|
|
20241007,111300,17214140,7570,7570,7570,7570,0
|
|
20241007,111200,17214140,7570,7570,7570,7570,0
|
|
20241007,111100,17214140,7570,7570,7570,7570,0
|
|
20241007,111000,17214140,7570,7570,7570,7570,0
|
|
20241007,110900,17214140,7570,7570,7570,7570,26
|
|
20241007,110800,17017320,7530,7530,7530,7530,0
|
|
20241007,110700,17017320,7530,7530,7530,7530,0
|
|
20241007,110600,17017320,7530,7530,7530,7530,0
|
|
20241007,110500,17017320,7530,7530,7530,7530,0
|
|
20241007,110400,17017320,7530,7530,7530,7530,0
|
|
20241007,110300,17017320,7530,7530,7530,7530,0
|
|
20241007,110200,17017320,7530,7530,7530,7530,0
|
|
20241007,110100,17017320,7530,7530,7530,7530,0
|
|
20241007,110000,17017320,7530,7530,7530,7530,0
|
|
20241007,105900,17017320,7530,7550,7550,7530,100
|
|
20241007,105800,16264120,7540,7550,7550,7540,100
|
|
20241007,105700,15510100,7560,7560,7560,7560,0
|
|
20241007,105600,15510100,7560,7560,7560,7560,44
|
|
20241007,105500,15177460,7560,7560,7560,7560,10
|
|
20241007,105400,15101860,7560,7560,7560,7560,5
|
|
20241007,105300,15064060,7600,7600,7600,7600,0
|
|
20241007,105200,15064060,7600,7600,7600,7600,0
|
|
20241007,105100,15064060,7600,7600,7600,7600,0
|
|
20241007,105000,15064060,7600,7600,7600,7600,0
|
|
20241007,104900,15064060,7600,7600,7600,7600,0
|
|
20241007,104800,15064060,7600,7600,7600,7600,0
|
|
20241007,104700,15064060,7600,7600,7600,7600,1
|
|
20241007,104600,15056460,7570,7570,7570,7570,0
|
|
20241007,104500,15056460,7570,7570,7570,7570,0
|
|
20241007,104400,15056460,7570,7570,7570,7570,0
|
|
20241007,104300,15056460,7570,7570,7570,7570,0
|
|
20241007,104200,15056460,7570,7560,7570,7560,155
|
|
20241007,104100,13884250,7560,7560,7560,7560,0
|
|
20241007,104000,13884250,7560,7560,7560,7560,0
|
|
20241007,103900,13884250,7560,7560,7560,7560,6
|
|
20241007,103800,13838890,7560,7560,7560,7560,0
|
|
20241007,103700,13838890,7560,7560,7560,7560,28
|
|
20241007,103600,13627210,7560,7560,7560,7560,0
|
|
20241007,103500,13627210,7560,7560,7560,7560,67
|
|
20241007,103400,13120690,7570,7570,7570,7570,0
|
|
20241007,103300,13120690,7570,7570,7570,7570,8
|
|
20241007,103200,13060130,7570,7570,7570,7570,1
|
|
20241007,103100,13052560,7550,7550,7550,7550,0
|
|
20241007,103000,13052560,7550,7550,7550,7550,0
|
|
20241007,102900,13052560,7550,7550,7550,7550,0
|
|
20241007,102800,13052560,7550,7550,7550,7550,0
|
|
20241007,102700,13052560,7550,7550,7550,7550,0
|
|
20241007,102600,13052560,7550,7550,7550,7550,0
|
|
20241007,102500,13052560,7550,7550,7550,7550,0
|
|
20241007,102400,13052560,7550,7550,7550,7550,0
|
|
20241007,102300,13052560,7550,7550,7550,7550,0
|
|
20241007,102200,13052560,7550,7550,7550,7550,0
|
|
20241007,102100,13052560,7550,7560,7560,7550,13
|
|
20241007,102000,12954300,7550,7550,7550,7550,0
|
|
20241007,101900,12954300,7550,7550,7550,7550,0
|
|
20241007,101800,12954300,7550,7550,7550,7550,0
|
|
20241007,101700,12954300,7550,7550,7550,7550,0
|
|
20241007,101600,12954300,7550,7550,7550,7550,0
|
|
20241007,101500,12954300,7550,7550,7550,7550,0
|
|
20241007,101400,12954300,7550,7550,7550,7550,0
|
|
20241007,101300,12954300,7550,7550,7550,7550,0
|
|
20241007,101200,12954300,7550,7550,7550,7550,0
|
|
20241007,101100,12954300,7550,7550,7550,7550,0
|
|
20241007,101000,12954300,7550,7550,7550,7550,0
|
|
20241007,100900,12954300,7550,7550,7550,7550,10
|
|
20241007,100800,12878800,7610,7610,7610,7610,0
|
|
20241007,100700,12878800,7610,7610,7610,7610,0
|
|
20241007,100600,12878800,7610,7610,7610,7610,0
|
|
20241007,100500,12878800,7610,7610,7610,7610,0
|
|
20241007,100400,12878800,7610,7590,7610,7590,4
|
|
20241007,100300,12848420,7590,7590,7590,7590,3
|
|
20241007,100200,12825650,7610,7610,7610,7610,0
|
|
20241007,100100,12825650,7610,7610,7610,7610,0
|
|
20241007,100000,12825650,7610,7610,7610,7610,0
|
|
20241007,095900,12825650,7610,7600,7610,7600,7
|
|
20241007,095800,12772440,7540,7540,7540,7540,0
|
|
20241007,095700,12772440,7540,7540,7540,7540,0
|
|
20241007,095600,12772440,7540,7550,7550,7540,21
|
|
20241007,095500,12613940,7610,7610,7610,7610,0
|
|
20241007,095400,12613940,7610,7610,7610,7610,0
|
|
20241007,095300,12613940,7610,7610,7610,7610,1
|
|
20241007,095200,12606330,7530,7560,7560,7530,908
|
|
20241007,095100,5761520,7560,7560,7560,7560,3
|
|
20241007,095000,5738840,7550,7550,7550,7550,0
|
|
20241007,094900,5738840,7550,7570,7570,7550,216
|
|
20241007,094800,4107390,7600,7600,7600,7600,0
|
|
20241007,094700,4107390,7600,7600,7600,7600,0
|
|
20241007,094600,4107390,7600,7590,7600,7590,187
|
|
20241007,094500,2686380,7590,7590,7590,7590,0
|
|
20241007,094400,2686380,7590,7590,7590,7590,0
|
|
20241007,094300,2686380,7590,7590,7590,7590,0
|
|
20241007,094200,2686380,7590,7590,7590,7590,0
|
|
20241007,094100,2686380,7590,7590,7590,7590,0
|
|
20241007,094000,2686380,7590,7590,7590,7590,1
|
|
20241007,093900,2678790,7560,7560,7560,7560,0
|
|
20241007,093800,2678790,7560,7560,7560,7560,0
|
|
20241007,093700,2678790,7560,7560,7560,7560,11
|
|
20241007,093600,2595630,7580,7580,7580,7580,0
|
|
20241007,093500,2595630,7580,7580,7580,7580,0
|
|
20241007,093400,2595630,7580,7580,7580,7580,0
|
|
20241007,093300,2595630,7580,7580,7580,7580,101
|
|
20241007,093200,1830050,7540,7540,7540,7540,23
|
|
20241007,093100,1656630,7540,7550,7550,7540,10
|
|
20241007,093000,1581150,7550,7580,7580,7550,5
|
|
20241007,092900,1543330,7580,7580,7580,7580,0
|
|
20241007,092800,1543330,7580,7580,7580,7580,0
|
|
20241007,092700,1543330,7580,7580,7580,7580,1
|
|
20241007,092600,1535750,7580,7580,7580,7580,0
|
|
20241007,092500,1535750,7580,7580,7580,7580,0
|
|
20241007,092400,1535750,7580,7590,7590,7580,12
|
|
20241007,092300,1444680,7590,7590,7590,7590,0
|
|
20241007,092200,1444680,7590,7590,7590,7590,0
|
|
20241007,092100,1444680,7590,7600,7600,7590,46
|
|
20241007,092000,1095200,7610,7610,7610,7610,0
|
|
20241007,091900,1095200,7610,7610,7610,7610,0
|
|
20241007,091800,1095200,7610,7610,7610,7610,20
|
|
20241007,091700,943000,7620,7620,7620,7620,0
|
|
20241007,091600,943000,7620,7620,7620,7620,0
|
|
20241007,091500,943000,7620,7620,7620,7620,0
|
|
20241007,091400,943000,7620,7620,7620,7620,1
|
|
20241007,091300,935380,7630,7630,7630,7630,0
|
|
20241007,091200,935380,7630,7630,7630,7630,0
|
|
20241007,091100,935380,7630,7630,7630,7630,1
|
|
20241007,091000,927750,7640,7640,7640,7640,0
|
|
20241007,090900,927750,7640,7640,7640,7640,10
|
|
20241007,090800,851350,7640,7640,7640,7640,0
|
|
20241007,090700,851350,7640,7640,7640,7640,0
|
|
20241007,090600,851350,7640,7640,7640,7640,0
|
|
20241007,090500,851350,7640,7640,7640,7640,0
|
|
20241007,090400,851350,7640,7700,7700,7640,5
|
|
20241007,090300,813010,7660,7660,7660,7660,0
|
|
20241007,090200,813010,7660,7660,7660,7660,0
|
|
20241007,090100,813010,7660,7660,7660,7660,1
|
|
20241007,090000,805350,7670,7670,7670,7670,105
|