678 lines
31 KiB
CSV
678 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,201500,80025950,7160,7160,7160,7160,171
|
|
20241015,201400,80025950,7160,7160,7160,7160,0
|
|
20241015,201300,80025950,7160,7160,7160,7160,0
|
|
20241015,201200,80025950,7160,7160,7160,7160,0
|
|
20241015,201100,80025950,7160,7160,7160,7160,0
|
|
20241015,201000,80025950,7160,7160,7160,7160,0
|
|
20241015,200900,80025950,7160,7160,7160,7160,0
|
|
20241015,200800,80025950,7160,7160,7160,7160,0
|
|
20241015,200700,80025950,7160,7160,7160,7160,0
|
|
20241015,200600,80025950,7160,7160,7160,7160,0
|
|
20241015,200500,80025950,7160,7160,7160,7160,0
|
|
20241015,200400,80025950,7160,7160,7160,7160,0
|
|
20241015,200300,80025950,7160,7160,7160,7160,0
|
|
20241015,200200,80025950,7160,7160,7160,7160,0
|
|
20241015,200100,80025950,7160,7160,7160,7160,0
|
|
20241015,200000,80025950,7160,7160,7160,7160,0
|
|
20241015,195900,80025950,7160,7160,7160,7160,0
|
|
20241015,195800,80025950,7160,7160,7160,7160,0
|
|
20241015,195700,80025950,7160,7160,7160,7160,0
|
|
20241015,195600,80025950,7160,7160,7160,7160,0
|
|
20241015,195500,80025950,7160,7160,7160,7160,0
|
|
20241015,195400,80025950,7160,7160,7160,7160,0
|
|
20241015,195300,80025950,7160,7160,7160,7160,0
|
|
20241015,195200,80025950,7160,7160,7160,7160,0
|
|
20241015,195100,80025950,7160,7160,7160,7160,0
|
|
20241015,195000,80025950,7160,7160,7160,7160,0
|
|
20241015,194900,80025950,7160,7160,7160,7160,0
|
|
20241015,194800,80025950,7160,7160,7160,7160,0
|
|
20241015,194700,80025950,7160,7160,7160,7160,0
|
|
20241015,194600,80025950,7160,7160,7160,7160,0
|
|
20241015,194500,80025950,7160,7160,7160,7160,171
|
|
20241015,194400,80025950,7160,7160,7160,7160,0
|
|
20241015,194300,80025950,7160,7160,7160,7160,0
|
|
20241015,194200,80025950,7160,7160,7160,7160,0
|
|
20241015,194100,80025950,7160,7160,7160,7160,0
|
|
20241015,194000,80025950,7160,7160,7160,7160,0
|
|
20241015,193900,80025950,7160,7160,7160,7160,0
|
|
20241015,193800,80025950,7160,7160,7160,7160,0
|
|
20241015,193700,80025950,7160,7160,7160,7160,0
|
|
20241015,193600,80025950,7160,7160,7160,7160,0
|
|
20241015,193500,80025950,7160,7160,7160,7160,0
|
|
20241015,193400,80025950,7160,7160,7160,7160,0
|
|
20241015,193300,80025950,7160,7160,7160,7160,0
|
|
20241015,193200,80025950,7160,7160,7160,7160,0
|
|
20241015,193100,80025950,7160,7160,7160,7160,0
|
|
20241015,193000,80025950,7160,7160,7160,7160,0
|
|
20241015,192900,80025950,7160,7160,7160,7160,0
|
|
20241015,192800,80025950,7160,7160,7160,7160,0
|
|
20241015,192700,80025950,7160,7160,7160,7160,0
|
|
20241015,192600,80025950,7160,7160,7160,7160,0
|
|
20241015,192500,80025950,7160,7160,7160,7160,0
|
|
20241015,192400,80025950,7160,7160,7160,7160,0
|
|
20241015,192300,80025950,7160,7160,7160,7160,0
|
|
20241015,192200,80025950,7160,7160,7160,7160,0
|
|
20241015,192100,80025950,7160,7160,7160,7160,0
|
|
20241015,192000,80025950,7160,7160,7160,7160,0
|
|
20241015,191900,80025950,7160,7160,7160,7160,0
|
|
20241015,191800,80025950,7160,7160,7160,7160,0
|
|
20241015,191700,80025950,7160,7160,7160,7160,0
|
|
20241015,191600,80025950,7160,7160,7160,7160,0
|
|
20241015,191500,80025950,7160,7160,7160,7160,171
|
|
20241015,191400,80025950,7160,7160,7160,7160,0
|
|
20241015,191300,80025950,7160,7160,7160,7160,0
|
|
20241015,191200,80025950,7160,7160,7160,7160,0
|
|
20241015,191100,80025950,7160,7160,7160,7160,0
|
|
20241015,191000,80025950,7160,7160,7160,7160,0
|
|
20241015,190900,80025950,7160,7160,7160,7160,0
|
|
20241015,190800,80025950,7160,7160,7160,7160,0
|
|
20241015,190700,80025950,7160,7160,7160,7160,0
|
|
20241015,190600,80025950,7160,7160,7160,7160,0
|
|
20241015,190500,80025950,7160,7160,7160,7160,0
|
|
20241015,190400,80025950,7160,7160,7160,7160,0
|
|
20241015,190300,80025950,7160,7160,7160,7160,0
|
|
20241015,190200,80025950,7160,7160,7160,7160,0
|
|
20241015,190100,80025950,7160,7160,7160,7160,0
|
|
20241015,190000,80025950,7160,7160,7160,7160,0
|
|
20241015,185900,80025950,7160,7160,7160,7160,0
|
|
20241015,185800,80025950,7160,7160,7160,7160,0
|
|
20241015,185700,80025950,7160,7160,7160,7160,0
|
|
20241015,185600,80025950,7160,7160,7160,7160,0
|
|
20241015,185500,80025950,7160,7160,7160,7160,0
|
|
20241015,185400,80025950,7160,7160,7160,7160,0
|
|
20241015,185300,80025950,7160,7160,7160,7160,0
|
|
20241015,185200,80025950,7160,7160,7160,7160,0
|
|
20241015,185100,80025950,7160,7160,7160,7160,0
|
|
20241015,185000,80025950,7160,7160,7160,7160,0
|
|
20241015,184900,80025950,7160,7160,7160,7160,0
|
|
20241015,184800,80025950,7160,7160,7160,7160,0
|
|
20241015,184700,80025950,7160,7160,7160,7160,0
|
|
20241015,184600,80025950,7160,7160,7160,7160,0
|
|
20241015,184500,80025950,7160,7160,7160,7160,171
|
|
20241015,184400,80025950,7160,7160,7160,7160,0
|
|
20241015,184300,80025950,7160,7160,7160,7160,0
|
|
20241015,184200,80025950,7160,7160,7160,7160,0
|
|
20241015,184100,80025950,7160,7160,7160,7160,0
|
|
20241015,184000,80025950,7160,7160,7160,7160,0
|
|
20241015,183900,80025950,7160,7160,7160,7160,0
|
|
20241015,183800,80025950,7160,7160,7160,7160,0
|
|
20241015,183700,80025950,7160,7160,7160,7160,0
|
|
20241015,183600,80025950,7160,7160,7160,7160,0
|
|
20241015,183500,80025950,7160,7160,7160,7160,0
|
|
20241015,183400,80025950,7160,7160,7160,7160,0
|
|
20241015,183300,80025950,7160,7160,7160,7160,0
|
|
20241015,183200,80025950,7160,7160,7160,7160,0
|
|
20241015,183100,80025950,7160,7160,7160,7160,0
|
|
20241015,183000,80025950,7160,7160,7160,7160,0
|
|
20241015,182900,80025950,7160,7160,7160,7160,0
|
|
20241015,182800,80025950,7160,7160,7160,7160,0
|
|
20241015,182700,80025950,7160,7160,7160,7160,0
|
|
20241015,182600,80025950,7160,7160,7160,7160,0
|
|
20241015,182500,80025950,7160,7160,7160,7160,0
|
|
20241015,182400,80025950,7160,7160,7160,7160,0
|
|
20241015,182300,80025950,7160,7160,7160,7160,0
|
|
20241015,182200,80025950,7160,7160,7160,7160,0
|
|
20241015,182100,80025950,7160,7160,7160,7160,0
|
|
20241015,182000,80025950,7160,7160,7160,7160,0
|
|
20241015,181900,80025950,7160,7160,7160,7160,0
|
|
20241015,181800,80025950,7160,7160,7160,7160,0
|
|
20241015,181700,80025950,7160,7160,7160,7160,0
|
|
20241015,181600,80025950,7160,7160,7160,7160,0
|
|
20241015,181500,80025950,7160,7160,7160,7160,171
|
|
20241015,181400,80025950,7160,7160,7160,7160,0
|
|
20241015,181300,80025950,7160,7160,7160,7160,0
|
|
20241015,181200,80025950,7160,7160,7160,7160,0
|
|
20241015,181100,80025950,7160,7160,7160,7160,0
|
|
20241015,181000,80025950,7160,7160,7160,7160,0
|
|
20241015,180900,80025950,7160,7160,7160,7160,0
|
|
20241015,180800,80025950,7160,7160,7160,7160,0
|
|
20241015,180700,80025950,7160,7160,7160,7160,0
|
|
20241015,180600,80025950,7160,7160,7160,7160,0
|
|
20241015,180500,80025950,7160,7160,7160,7160,0
|
|
20241015,180400,80025950,7160,7160,7160,7160,0
|
|
20241015,180300,80025950,7160,7160,7160,7160,0
|
|
20241015,180200,80025950,7160,7160,7160,7160,0
|
|
20241015,180100,80025950,7160,7160,7160,7160,0
|
|
20241015,180000,80025950,7160,7160,7160,7160,0
|
|
20241015,175900,80025950,7160,7160,7160,7160,0
|
|
20241015,175800,80025950,7160,7160,7160,7160,0
|
|
20241015,175700,80025950,7160,7160,7160,7160,0
|
|
20241015,175600,80025950,7160,7160,7160,7160,0
|
|
20241015,175500,80025950,7160,7160,7160,7160,0
|
|
20241015,175400,80025950,7160,7160,7160,7160,0
|
|
20241015,175300,80025950,7160,7160,7160,7160,0
|
|
20241015,175200,80025950,7160,7160,7160,7160,0
|
|
20241015,175100,80025950,7160,7160,7160,7160,0
|
|
20241015,175000,80025950,7160,7160,7160,7160,0
|
|
20241015,174900,80025950,7160,7160,7160,7160,0
|
|
20241015,174800,80025950,7160,7160,7160,7160,0
|
|
20241015,174700,80025950,7160,7160,7160,7160,0
|
|
20241015,174600,80025950,7160,7160,7160,7160,0
|
|
20241015,174500,80025950,7160,7160,7160,7160,171
|
|
20241015,174400,80025950,7160,7160,7160,7160,0
|
|
20241015,174300,80025950,7160,7160,7160,7160,0
|
|
20241015,174200,80025950,7160,7160,7160,7160,0
|
|
20241015,174100,80025950,7160,7160,7160,7160,0
|
|
20241015,174000,80025950,7160,7160,7160,7160,0
|
|
20241015,173900,80025950,7160,7160,7160,7160,0
|
|
20241015,173800,80025950,7160,7160,7160,7160,0
|
|
20241015,173700,80025950,7160,7160,7160,7160,0
|
|
20241015,173600,80025950,7160,7160,7160,7160,0
|
|
20241015,173500,80025950,7160,7160,7160,7160,0
|
|
20241015,173400,80025950,7160,7160,7160,7160,0
|
|
20241015,173300,80025950,7160,7160,7160,7160,0
|
|
20241015,173200,80025950,7160,7160,7160,7160,0
|
|
20241015,173100,80025950,7160,7160,7160,7160,0
|
|
20241015,173000,80025950,7160,7160,7160,7160,0
|
|
20241015,172900,80025950,7160,7160,7160,7160,0
|
|
20241015,172800,80025950,7160,7160,7160,7160,0
|
|
20241015,172700,80025950,7160,7160,7160,7160,0
|
|
20241015,172600,80025950,7160,7160,7160,7160,0
|
|
20241015,172500,80025950,7160,7160,7160,7160,0
|
|
20241015,172400,80025950,7160,7160,7160,7160,0
|
|
20241015,172300,80025950,7160,7160,7160,7160,0
|
|
20241015,172200,80025950,7160,7160,7160,7160,0
|
|
20241015,172100,80025950,7160,7160,7160,7160,0
|
|
20241015,172000,80025950,7160,7160,7160,7160,0
|
|
20241015,171900,80025950,7160,7160,7160,7160,0
|
|
20241015,171800,80025950,7160,7160,7160,7160,0
|
|
20241015,171700,80025950,7160,7160,7160,7160,0
|
|
20241015,171600,80025950,7160,7160,7160,7160,0
|
|
20241015,171500,80025950,7160,7160,7160,7160,171
|
|
20241015,171400,80025950,7160,7160,7160,7160,0
|
|
20241015,171300,80025950,7160,7160,7160,7160,0
|
|
20241015,171200,80025950,7160,7160,7160,7160,0
|
|
20241015,171100,80025950,7160,7160,7160,7160,0
|
|
20241015,171000,80025950,7160,7160,7160,7160,0
|
|
20241015,170900,80025950,7160,7160,7160,7160,0
|
|
20241015,170800,80025950,7160,7160,7160,7160,0
|
|
20241015,170700,80025950,7160,7160,7160,7160,0
|
|
20241015,170600,80025950,7160,7160,7160,7160,0
|
|
20241015,170500,80025950,7160,7160,7160,7160,0
|
|
20241015,170400,80025950,7160,7160,7160,7160,0
|
|
20241015,170300,80025950,7160,7160,7160,7160,0
|
|
20241015,170200,80025950,7160,7160,7160,7160,0
|
|
20241015,170100,80025950,7160,7160,7160,7160,0
|
|
20241015,170000,80025950,7160,7160,7160,7160,0
|
|
20241015,165900,80025950,7160,7160,7160,7160,0
|
|
20241015,165800,80025950,7160,7160,7160,7160,0
|
|
20241015,165700,80025950,7160,7160,7160,7160,0
|
|
20241015,165600,80025950,7160,7160,7160,7160,0
|
|
20241015,165500,80025950,7160,7160,7160,7160,0
|
|
20241015,165400,80025950,7160,7160,7160,7160,0
|
|
20241015,165300,80025950,7160,7160,7160,7160,0
|
|
20241015,165200,80025950,7160,7160,7160,7160,0
|
|
20241015,165100,80025950,7160,7160,7160,7160,0
|
|
20241015,165000,80025950,7160,7160,7160,7160,0
|
|
20241015,164900,80025950,7160,7160,7160,7160,0
|
|
20241015,164800,80025950,7160,7160,7160,7160,0
|
|
20241015,164700,80025950,7160,7160,7160,7160,0
|
|
20241015,164600,80025950,7160,7160,7160,7160,0
|
|
20241015,164500,80025950,7160,7160,7160,7160,171
|
|
20241015,164400,80025950,7160,7160,7160,7160,0
|
|
20241015,164300,80025950,7160,7160,7160,7160,0
|
|
20241015,164200,80025950,7160,7160,7160,7160,0
|
|
20241015,164100,80025950,7160,7160,7160,7160,0
|
|
20241015,164000,80025950,7160,7160,7160,7160,0
|
|
20241015,163900,80025950,7160,7160,7160,7160,0
|
|
20241015,163800,80025950,7160,7160,7160,7160,0
|
|
20241015,163700,80025950,7160,7160,7160,7160,0
|
|
20241015,163600,80025950,7160,7160,7160,7160,0
|
|
20241015,163500,80025950,7160,7160,7160,7160,0
|
|
20241015,163400,80025950,7160,7160,7160,7160,0
|
|
20241015,163300,80025950,7160,7160,7160,7160,0
|
|
20241015,163200,80025950,7160,7160,7160,7160,0
|
|
20241015,163100,80025950,7160,7160,7160,7160,0
|
|
20241015,163000,80025950,7160,7160,7160,7160,0
|
|
20241015,162900,80025950,7160,7160,7160,7160,0
|
|
20241015,162800,80025950,7160,7160,7160,7160,0
|
|
20241015,162700,80025950,7160,7160,7160,7160,0
|
|
20241015,162600,80025950,7160,7160,7160,7160,0
|
|
20241015,162500,80025950,7160,7160,7160,7160,0
|
|
20241015,162400,80025950,7160,7160,7160,7160,0
|
|
20241015,162300,80025950,7160,7160,7160,7160,0
|
|
20241015,162200,80025950,7160,7160,7160,7160,0
|
|
20241015,162100,80025950,7160,7160,7160,7160,0
|
|
20241015,162000,80025950,7160,7160,7160,7160,0
|
|
20241015,161900,80025950,7160,7160,7160,7160,0
|
|
20241015,161800,80025950,7160,7160,7160,7160,0
|
|
20241015,161700,80025950,7160,7160,7160,7160,0
|
|
20241015,161600,80025950,7160,7160,7160,7160,0
|
|
20241015,161500,80025950,7160,7160,7160,7160,171
|
|
20241015,161400,80025950,7160,7160,7160,7160,0
|
|
20241015,161300,80025950,7160,7160,7160,7160,0
|
|
20241015,161200,80025950,7160,7160,7160,7160,0
|
|
20241015,161100,80025950,7160,7160,7160,7160,0
|
|
20241015,161000,80025950,7160,7160,7160,7160,0
|
|
20241015,160900,80025950,7160,7160,7160,7160,0
|
|
20241015,160800,80025950,7160,7160,7160,7160,0
|
|
20241015,160700,80025950,7160,7160,7160,7160,0
|
|
20241015,160600,80025950,7160,7160,7160,7160,0
|
|
20241015,160500,80025950,7160,7160,7160,7160,0
|
|
20241015,160400,80025950,7160,7160,7160,7160,0
|
|
20241015,160300,80025950,7160,7160,7160,7160,0
|
|
20241015,160200,80025950,7160,7160,7160,7160,0
|
|
20241015,160100,80025950,7160,7160,7160,7160,0
|
|
20241015,160000,80025950,7160,7160,7160,7160,0
|
|
20241015,155900,80025950,7160,7160,7160,7160,0
|
|
20241015,155800,80025950,7160,7160,7160,7160,0
|
|
20241015,155700,80025950,7160,7160,7160,7160,0
|
|
20241015,155600,80025950,7160,7160,7160,7160,0
|
|
20241015,155500,80025950,7160,7160,7160,7160,0
|
|
20241015,155400,80025950,7160,7160,7160,7160,0
|
|
20241015,155300,80025950,7160,7160,7160,7160,0
|
|
20241015,155200,80025950,7160,7160,7160,7160,0
|
|
20241015,155100,80025950,7160,7160,7160,7160,0
|
|
20241015,155000,80025950,7160,7160,7160,7160,0
|
|
20241015,154900,80025950,7160,7160,7160,7160,0
|
|
20241015,154800,80025950,7160,7160,7160,7160,0
|
|
20241015,154700,80025950,7160,7160,7160,7160,0
|
|
20241015,154600,80025950,7160,7160,7160,7160,0
|
|
20241015,154500,80025950,7160,7160,7160,7160,171
|
|
20241015,154400,80025950,7160,7160,7160,7160,0
|
|
20241015,154300,80025950,7160,7160,7160,7160,0
|
|
20241015,154200,80025950,7160,7160,7160,7160,0
|
|
20241015,154100,80025950,7160,7160,7160,7160,0
|
|
20241015,154000,80025950,7160,7160,7160,7160,0
|
|
20241015,153900,80025950,7160,7160,7160,7160,0
|
|
20241015,153800,80025950,7160,7160,7160,7160,0
|
|
20241015,153700,80025950,7160,7160,7160,7160,0
|
|
20241015,153600,80025950,7160,7160,7160,7160,0
|
|
20241015,153500,80025950,7160,7160,7160,7160,0
|
|
20241015,153400,80025950,7160,7160,7160,7160,0
|
|
20241015,153300,80025950,7160,7160,7160,7160,0
|
|
20241015,153200,80025950,7160,7160,7160,7160,0
|
|
20241015,153100,80025950,7160,7160,7160,7160,0
|
|
20241015,153000,80025950,7160,7160,7160,7160,171
|
|
20241015,152900,78801590,7230,7230,7230,7230,0
|
|
20241015,152800,78801590,7230,7230,7230,7230,0
|
|
20241015,152700,78801590,7230,7230,7230,7230,0
|
|
20241015,152600,78801590,7230,7230,7230,7230,0
|
|
20241015,152500,78801590,7230,7230,7230,7230,0
|
|
20241015,152400,78801590,7230,7230,7230,7230,0
|
|
20241015,152300,78801590,7230,7230,7230,7230,0
|
|
20241015,152200,78801590,7230,7230,7230,7230,0
|
|
20241015,152100,78801590,7230,7230,7230,7230,0
|
|
20241015,152000,78801590,7230,7230,7230,7230,0
|
|
20241015,151900,78801590,7230,7230,7230,7230,0
|
|
20241015,151800,78801590,7230,7230,7230,7230,0
|
|
20241015,151700,78801590,7230,7230,7230,7230,0
|
|
20241015,151600,78801590,7230,7230,7230,7230,0
|
|
20241015,151500,78801590,7230,7230,7230,7230,0
|
|
20241015,151400,78801590,7230,7230,7230,7230,0
|
|
20241015,151300,78801590,7230,7230,7230,7230,0
|
|
20241015,151200,78801590,7230,7230,7230,7230,0
|
|
20241015,151100,78801590,7230,7230,7230,7230,0
|
|
20241015,151000,78801590,7230,7230,7230,7230,0
|
|
20241015,150900,78801590,7230,7230,7230,7230,0
|
|
20241015,150800,78801590,7230,7230,7230,7230,0
|
|
20241015,150700,78801590,7230,7230,7230,7230,0
|
|
20241015,150600,78801590,7230,7230,7230,7230,0
|
|
20241015,150500,78801590,7230,7230,7230,7230,0
|
|
20241015,150400,78801590,7230,7230,7230,7230,0
|
|
20241015,150300,78801590,7230,7230,7230,7230,0
|
|
20241015,150200,78801590,7230,7230,7230,7230,8
|
|
20241015,150100,78743750,7180,7180,7180,7180,0
|
|
20241015,150000,78743750,7180,7180,7180,7180,0
|
|
20241015,145900,78743750,7180,7190,7190,7180,13
|
|
20241015,145800,78650350,7230,7230,7230,7230,0
|
|
20241015,145700,78650350,7230,7230,7230,7230,0
|
|
20241015,145600,78650350,7230,7230,7230,7230,0
|
|
20241015,145500,78650350,7230,7230,7230,7230,0
|
|
20241015,145400,78650350,7230,7230,7230,7230,0
|
|
20241015,145300,78650350,7230,7230,7230,7230,1
|
|
20241015,145200,78643120,7230,7230,7230,7230,0
|
|
20241015,145100,78643120,7230,7230,7230,7230,0
|
|
20241015,145000,78643120,7230,7230,7230,7230,0
|
|
20241015,144900,78643120,7230,7230,7230,7230,0
|
|
20241015,144800,78643120,7230,7230,7230,7230,2
|
|
20241015,144700,78628660,7210,7200,7210,7200,278
|
|
20241015,144600,76625190,7200,7200,7200,7200,0
|
|
20241015,144500,76625190,7200,7200,7200,7200,14
|
|
20241015,144400,76524390,7200,7200,7200,7200,0
|
|
20241015,144300,76524390,7200,7200,7200,7200,0
|
|
20241015,144200,76524390,7200,7200,7200,7200,0
|
|
20241015,144100,76524390,7200,7200,7200,7200,0
|
|
20241015,144000,76524390,7200,7200,7200,7200,0
|
|
20241015,143900,76524390,7200,7200,7200,7200,28
|
|
20241015,143800,76322790,7200,7200,7200,7200,10
|
|
20241015,143700,76250790,7200,7200,7200,7200,0
|
|
20241015,143600,76250790,7200,7200,7200,7200,0
|
|
20241015,143500,76250790,7200,7200,7200,7200,1
|
|
20241015,143400,76243590,7200,7200,7200,7200,0
|
|
20241015,143300,76243590,7200,7200,7200,7200,0
|
|
20241015,143200,76243590,7200,7200,7200,7200,0
|
|
20241015,143100,76243590,7200,7200,7200,7200,0
|
|
20241015,143000,76243590,7200,7200,7200,7200,0
|
|
20241015,142900,76243590,7200,7200,7200,7200,0
|
|
20241015,142800,76243590,7200,7200,7200,7200,0
|
|
20241015,142700,76243590,7200,7200,7200,7200,0
|
|
20241015,142600,76243590,7200,7200,7200,7200,0
|
|
20241015,142500,76243590,7200,7200,7200,7200,0
|
|
20241015,142400,76243590,7200,7200,7200,7200,0
|
|
20241015,142300,76243590,7200,7200,7200,7200,0
|
|
20241015,142200,76243590,7200,7200,7200,7200,0
|
|
20241015,142100,76243590,7200,7200,7200,7200,0
|
|
20241015,142000,76243590,7200,7200,7200,7200,0
|
|
20241015,141900,76243590,7200,7200,7200,7200,8
|
|
20241015,141800,76185990,7200,7190,7200,7190,992
|
|
20241015,141700,69043640,7180,7180,7180,7180,30
|
|
20241015,141600,68828240,7180,7180,7180,7180,0
|
|
20241015,141500,68828240,7180,7180,7180,7180,0
|
|
20241015,141400,68828240,7180,7180,7180,7180,0
|
|
20241015,141300,68828240,7180,7180,7180,7180,0
|
|
20241015,141200,68828240,7180,7180,7180,7180,0
|
|
20241015,141100,68828240,7180,7180,7180,7180,0
|
|
20241015,141000,68828240,7180,7180,7180,7180,0
|
|
20241015,140900,68828240,7180,7180,7180,7180,0
|
|
20241015,140800,68828240,7180,7180,7180,7180,0
|
|
20241015,140700,68828240,7180,7180,7180,7180,0
|
|
20241015,140600,68828240,7180,7180,7180,7180,1
|
|
20241015,140500,68821060,7200,7200,7200,7200,0
|
|
20241015,140400,68821060,7200,7200,7200,7200,0
|
|
20241015,140300,68821060,7200,7200,7200,7200,0
|
|
20241015,140200,68821060,7200,7200,7200,7200,0
|
|
20241015,140100,68821060,7200,7200,7200,7200,0
|
|
20241015,140000,68821060,7200,7200,7200,7200,0
|
|
20241015,135900,68821060,7200,7200,7200,7200,0
|
|
20241015,135800,68821060,7200,7200,7200,7200,0
|
|
20241015,135700,68821060,7200,7200,7200,7200,0
|
|
20241015,135600,68821060,7200,7200,7200,7200,0
|
|
20241015,135500,68821060,7200,7200,7200,7200,0
|
|
20241015,135400,68821060,7200,7200,7200,7200,0
|
|
20241015,135300,68821060,7200,7200,7200,7200,0
|
|
20241015,135200,68821060,7200,7200,7200,7200,0
|
|
20241015,135100,68821060,7200,7200,7200,7200,0
|
|
20241015,135000,68821060,7200,7200,7200,7200,0
|
|
20241015,134900,68821060,7200,7200,7200,7200,0
|
|
20241015,134800,68821060,7200,7200,7200,7200,0
|
|
20241015,134700,68821060,7200,7200,7200,7200,0
|
|
20241015,134600,68821060,7200,7200,7200,7200,0
|
|
20241015,134500,68821060,7200,7200,7200,7200,0
|
|
20241015,134400,68821060,7200,7200,7200,7200,0
|
|
20241015,134300,68821060,7200,7200,7200,7200,0
|
|
20241015,134200,68821060,7200,7200,7200,7200,0
|
|
20241015,134100,68821060,7200,7200,7200,7200,0
|
|
20241015,134000,68821060,7200,7200,7200,7200,0
|
|
20241015,133900,68821060,7200,7200,7200,7200,0
|
|
20241015,133800,68821060,7200,7200,7200,7200,0
|
|
20241015,133700,68821060,7200,7200,7200,7200,0
|
|
20241015,133600,68821060,7200,7200,7200,7200,0
|
|
20241015,133500,68821060,7200,7200,7200,7200,0
|
|
20241015,133400,68821060,7200,7200,7200,7200,0
|
|
20241015,133300,68821060,7200,7200,7200,7200,0
|
|
20241015,133200,68821060,7200,7200,7200,7200,0
|
|
20241015,133100,68821060,7200,7200,7200,7200,0
|
|
20241015,133000,68821060,7200,7200,7200,7200,1
|
|
20241015,132900,68813860,7160,7160,7160,7160,0
|
|
20241015,132800,68813860,7160,7160,7160,7160,0
|
|
20241015,132700,68813860,7160,7160,7160,7160,0
|
|
20241015,132600,68813860,7160,7160,7160,7160,2
|
|
20241015,132500,68799540,7160,7160,7160,7160,198
|
|
20241015,132400,67381860,7200,7200,7200,7200,0
|
|
20241015,132300,67381860,7200,7200,7200,7200,0
|
|
20241015,132200,67381860,7200,7200,7200,7200,0
|
|
20241015,132100,67381860,7200,7200,7200,7200,0
|
|
20241015,132000,67381860,7200,7200,7200,7200,0
|
|
20241015,131900,67381860,7200,7200,7200,7200,0
|
|
20241015,131800,67381860,7200,7200,7200,7200,0
|
|
20241015,131700,67381860,7200,7200,7200,7200,0
|
|
20241015,131600,67381860,7200,7180,7200,7180,5
|
|
20241015,131500,67345940,7180,7180,7180,7180,0
|
|
20241015,131400,67345940,7180,7180,7180,7180,58
|
|
20241015,131300,66929500,7180,7180,7180,7180,0
|
|
20241015,131200,66929500,7180,7180,7180,7180,0
|
|
20241015,131100,66929500,7180,7180,7180,7180,0
|
|
20241015,131000,66929500,7180,7180,7180,7180,0
|
|
20241015,130900,66929500,7180,7180,7180,7180,0
|
|
20241015,130800,66929500,7180,7180,7180,7180,0
|
|
20241015,130700,66929500,7180,7180,7180,7180,0
|
|
20241015,130600,66929500,7180,7180,7180,7180,0
|
|
20241015,130500,66929500,7180,7180,7180,7180,0
|
|
20241015,130400,66929500,7180,7180,7180,7180,0
|
|
20241015,130300,66929500,7180,7180,7180,7180,0
|
|
20241015,130200,66929500,7180,7180,7180,7180,0
|
|
20241015,130100,66929500,7180,7180,7180,7180,0
|
|
20241015,130000,66929500,7180,7180,7180,7180,0
|
|
20241015,125900,66929500,7180,7180,7180,7180,0
|
|
20241015,125800,66929500,7180,7180,7180,7180,0
|
|
20241015,125700,66929500,7180,7180,7180,7180,0
|
|
20241015,125600,66929500,7180,7180,7180,7180,0
|
|
20241015,125500,66929500,7180,7180,7180,7180,2
|
|
20241015,125400,66915140,7160,7210,7210,7160,2234
|
|
20241015,125300,50917210,7220,7220,7220,7220,1
|
|
20241015,125200,50909990,7160,7210,7210,7160,200
|
|
20241015,125100,49476160,7170,7170,7170,7170,0
|
|
20241015,125000,49476160,7170,7170,7170,7170,0
|
|
20241015,124900,49476160,7170,7170,7170,7170,10
|
|
20241015,124800,49404460,7170,7220,7230,7170,207
|
|
20241015,124700,47919070,7180,7180,7180,7180,0
|
|
20241015,124600,47919070,7180,7180,7180,7180,21
|
|
20241015,124500,47768290,7250,7250,7250,7250,0
|
|
20241015,124400,47768290,7250,7250,7250,7250,0
|
|
20241015,124300,47768290,7250,7250,7250,7250,0
|
|
20241015,124200,47768290,7250,7250,7250,7250,0
|
|
20241015,124100,47768290,7250,7250,7250,7250,0
|
|
20241015,124000,47768290,7250,7250,7250,7250,0
|
|
20241015,123900,47768290,7250,7250,7250,7250,0
|
|
20241015,123800,47768290,7250,7250,7250,7250,0
|
|
20241015,123700,47768290,7250,7250,7250,7250,0
|
|
20241015,123600,47768290,7250,7250,7250,7250,0
|
|
20241015,123500,47768290,7250,7250,7250,7250,0
|
|
20241015,123400,47768290,7250,7250,7250,7250,0
|
|
20241015,123300,47768290,7250,7250,7250,7250,0
|
|
20241015,123200,47768290,7250,7250,7250,7250,0
|
|
20241015,123100,47768290,7250,7250,7250,7250,1
|
|
20241015,123000,47761040,7250,7250,7250,7250,0
|
|
20241015,122900,47761040,7250,7250,7250,7250,0
|
|
20241015,122800,47761040,7250,7250,7250,7250,0
|
|
20241015,122700,47761040,7250,7250,7250,7250,0
|
|
20241015,122600,47761040,7250,7250,7250,7250,0
|
|
20241015,122500,47761040,7250,7250,7250,7250,0
|
|
20241015,122400,47761040,7250,7250,7250,7250,0
|
|
20241015,122300,47761040,7250,7250,7250,7250,0
|
|
20241015,122200,47761040,7250,7250,7250,7250,0
|
|
20241015,122100,47761040,7250,7250,7250,7250,0
|
|
20241015,122000,47761040,7250,7250,7250,7250,0
|
|
20241015,121900,47761040,7250,7250,7250,7250,0
|
|
20241015,121800,47761040,7250,7250,7250,7250,0
|
|
20241015,121700,47761040,7250,7250,7250,7250,0
|
|
20241015,121600,47761040,7250,7250,7250,7250,0
|
|
20241015,121500,47761040,7250,7250,7250,7250,0
|
|
20241015,121400,47761040,7250,7250,7250,7250,0
|
|
20241015,121300,47761040,7250,7250,7250,7250,0
|
|
20241015,121200,47761040,7250,7250,7250,7250,0
|
|
20241015,121100,47761040,7250,7250,7250,7250,1
|
|
20241015,121000,47753790,7200,7200,7200,7200,0
|
|
20241015,120900,47753790,7200,7200,7200,7200,121
|
|
20241015,120800,46882590,7260,7260,7260,7260,0
|
|
20241015,120700,46882590,7260,7260,7260,7260,0
|
|
20241015,120600,46882590,7260,7260,7260,7260,0
|
|
20241015,120500,46882590,7260,7260,7260,7260,0
|
|
20241015,120400,46882590,7260,7260,7260,7260,0
|
|
20241015,120300,46882590,7260,7260,7260,7260,0
|
|
20241015,120200,46882590,7260,7260,7260,7260,0
|
|
20241015,120100,46882590,7260,7260,7260,7260,0
|
|
20241015,120000,46882590,7260,7260,7260,7260,0
|
|
20241015,115900,46882590,7260,7260,7260,7260,0
|
|
20241015,115800,46882590,7260,7260,7260,7260,5
|
|
20241015,115700,46846290,7260,7260,7260,7260,0
|
|
20241015,115600,46846290,7260,7260,7260,7260,0
|
|
20241015,115500,46846290,7260,7260,7260,7260,3
|
|
20241015,115400,46824510,7270,7270,7270,7270,0
|
|
20241015,115300,46824510,7270,7270,7270,7270,0
|
|
20241015,115200,46824510,7270,7260,7270,7260,100
|
|
20241015,115100,46097600,7260,7260,7260,7260,0
|
|
20241015,115000,46097600,7260,7230,7260,7230,20
|
|
20241015,114900,45952920,7190,7190,7190,7190,102
|
|
20241015,114800,45219540,7190,7190,7190,7190,0
|
|
20241015,114700,45219540,7190,7190,7190,7190,20
|
|
20241015,114600,45075740,7190,7190,7190,7190,0
|
|
20241015,114500,45075740,7190,7190,7190,7190,0
|
|
20241015,114400,45075740,7190,7150,7190,7150,12
|
|
20241015,114300,44989900,7160,7160,7160,7160,3
|
|
20241015,114200,44968420,7190,7190,7190,7190,0
|
|
20241015,114100,44968420,7190,7190,7190,7190,0
|
|
20241015,114000,44968420,7190,7190,7190,7190,0
|
|
20241015,113900,44968420,7190,7190,7190,7190,0
|
|
20241015,113800,44968420,7190,7190,7190,7190,0
|
|
20241015,113700,44968420,7190,7190,7190,7190,0
|
|
20241015,113600,44968420,7190,7190,7190,7190,0
|
|
20241015,113500,44968420,7190,7190,7190,7190,0
|
|
20241015,113400,44968420,7190,7190,7190,7190,0
|
|
20241015,113300,44968420,7190,7190,7190,7190,0
|
|
20241015,113200,44968420,7190,7190,7190,7190,0
|
|
20241015,113100,44968420,7190,7190,7190,7190,1
|
|
20241015,113000,44961230,7150,7160,7160,7140,457
|
|
20241015,112900,41690690,7160,7160,7160,7160,0
|
|
20241015,112800,41690690,7160,7160,7160,7160,0
|
|
20241015,112700,41690690,7160,7160,7160,7160,2
|
|
20241015,112600,41676370,7160,7160,7160,7160,0
|
|
20241015,112500,41676370,7160,7160,7160,7160,0
|
|
20241015,112400,41676370,7160,7160,7160,7160,0
|
|
20241015,112300,41676370,7160,7160,7160,7160,0
|
|
20241015,112200,41676370,7160,7160,7160,7160,2
|
|
20241015,112100,41662050,7160,7160,7160,7160,0
|
|
20241015,112000,41662050,7160,7160,7160,7160,3
|
|
20241015,111900,41640570,7160,7160,7160,7160,121
|
|
20241015,111800,40774210,7160,7160,7160,7160,0
|
|
20241015,111700,40774210,7160,7160,7160,7160,0
|
|
20241015,111600,40774210,7160,7160,7160,7160,0
|
|
20241015,111500,40774210,7160,7160,7160,7160,0
|
|
20241015,111400,40774210,7160,7160,7160,7160,3
|
|
20241015,111300,40752730,7160,7160,7160,7160,1
|
|
20241015,111200,40745570,7150,7150,7150,7150,40
|
|
20241015,111100,40459570,7160,7160,7160,7160,0
|
|
20241015,111000,40459570,7160,7160,7160,7160,0
|
|
20241015,110900,40459570,7160,7160,7160,7160,0
|
|
20241015,110800,40459570,7160,7160,7160,7160,0
|
|
20241015,110700,40459570,7160,7160,7160,7160,0
|
|
20241015,110600,40459570,7160,7160,7160,7160,0
|
|
20241015,110500,40459570,7160,7160,7160,7160,0
|
|
20241015,110400,40459570,7160,7160,7160,7160,0
|
|
20241015,110300,40459570,7160,7160,7160,7160,0
|
|
20241015,110200,40459570,7160,7160,7160,7160,1
|
|
20241015,110100,40452410,7140,7140,7140,7140,212
|
|
20241015,110000,38938730,7160,7160,7160,7160,0
|
|
20241015,105900,38938730,7160,7160,7160,7160,0
|
|
20241015,105800,38938730,7160,7160,7160,7160,0
|
|
20241015,105700,38938730,7160,7160,7160,7160,0
|
|
20241015,105600,38938730,7160,7160,7160,7160,0
|
|
20241015,105500,38938730,7160,7160,7160,7160,0
|
|
20241015,105400,38938730,7160,7160,7160,7160,0
|
|
20241015,105300,38938730,7160,7160,7160,7160,0
|
|
20241015,105200,38938730,7160,7160,7160,7160,0
|
|
20241015,105100,38938730,7160,7160,7160,7160,0
|
|
20241015,105000,38938730,7160,7160,7160,7160,0
|
|
20241015,104900,38938730,7160,7160,7160,7160,0
|
|
20241015,104800,38938730,7160,7160,7160,7160,0
|
|
20241015,104700,38938730,7160,7160,7160,7160,0
|
|
20241015,104600,38938730,7160,7160,7160,7160,0
|
|
20241015,104500,38938730,7160,7160,7160,7160,0
|
|
20241015,104400,38938730,7160,7160,7160,7160,1
|
|
20241015,104300,38931570,7130,7130,7130,7130,13
|
|
20241015,104200,38838880,7160,7160,7160,7160,0
|
|
20241015,104100,38838880,7160,7160,7160,7160,0
|
|
20241015,104000,38838880,7160,7160,7160,7160,1
|
|
20241015,103900,38831720,7130,7130,7130,7130,0
|
|
20241015,103800,38831720,7130,7130,7130,7130,2
|
|
20241015,103700,38817460,7160,7160,7160,7160,0
|
|
20241015,103600,38817460,7160,7160,7160,7160,0
|
|
20241015,103500,38817460,7160,7160,7160,7160,0
|
|
20241015,103400,38817460,7160,7160,7160,7160,0
|
|
20241015,103300,38817460,7160,7160,7160,7160,0
|
|
20241015,103200,38817460,7160,7160,7160,7160,0
|
|
20241015,103100,38817460,7160,7160,7160,7160,1
|
|
20241015,103000,38810300,7120,7120,7120,7120,0
|
|
20241015,102900,38810300,7120,7120,7120,7120,3
|
|
20241015,102800,38788940,7160,7160,7160,7160,0
|
|
20241015,102700,38788940,7160,7160,7160,7160,0
|
|
20241015,102600,38788940,7160,7160,7160,7160,0
|
|
20241015,102500,38788940,7160,7160,7160,7160,0
|
|
20241015,102400,38788940,7160,7160,7160,7160,0
|
|
20241015,102300,38788940,7160,7160,7160,7160,0
|
|
20241015,102200,38788940,7160,7160,7160,7160,0
|
|
20241015,102100,38788940,7160,7160,7160,7160,0
|
|
20241015,102000,38788940,7160,7160,7160,7160,0
|
|
20241015,101900,38788940,7160,7160,7160,7160,1
|
|
20241015,101800,38781780,7110,7110,7110,7110,0
|
|
20241015,101700,38781780,7110,7110,7110,7110,0
|
|
20241015,101600,38781780,7110,7110,7110,7110,2
|
|
20241015,101500,38767560,7110,7110,7110,7110,0
|
|
20241015,101400,38767560,7110,7110,7110,7110,0
|
|
20241015,101300,38767560,7110,7120,7120,7110,71
|
|
20241015,101200,38262170,7120,7120,7120,7120,0
|
|
20241015,101100,38262170,7120,7120,7120,7120,0
|
|
20241015,101000,38262170,7120,7120,7120,7120,20
|
|
20241015,100900,38119770,7120,7120,7120,7120,0
|
|
20241015,100800,38119770,7120,7120,7120,7120,0
|
|
20241015,100700,38119770,7120,7120,7120,7120,0
|
|
20241015,100600,38119770,7120,7120,7120,7120,0
|
|
20241015,100500,38119770,7120,7120,7120,7120,0
|
|
20241015,100400,38119770,7120,7120,7120,7120,0
|
|
20241015,100300,38119770,7120,7120,7120,7120,0
|
|
20241015,100200,38119770,7120,7120,7120,7120,0
|
|
20241015,100100,38119770,7120,7120,7120,7120,0
|
|
20241015,100000,38119770,7120,7120,7120,7120,10
|
|
20241015,095900,38048570,7120,7120,7120,7120,0
|
|
20241015,095800,38048570,7120,7120,7120,7120,0
|
|
20241015,095700,38048570,7120,7120,7120,7120,0
|
|
20241015,095600,38048570,7120,7120,7120,7120,0
|
|
20241015,095500,38048570,7120,7120,7120,7120,15
|
|
20241015,095400,37941770,7190,7190,7190,7190,0
|
|
20241015,095300,37941770,7190,7190,7190,7190,0
|
|
20241015,095200,37941770,7190,7190,7190,7190,0
|
|
20241015,095100,37941770,7190,7190,7190,7190,2
|
|
20241015,095000,37927390,7240,7240,7240,7240,1
|
|
20241015,094900,37920150,7120,7110,7120,7100,209
|
|
20241015,094800,36434710,7130,7130,7130,7130,0
|
|
20241015,094700,36434710,7130,7210,7210,7130,348
|
|
20241015,094600,33944050,7220,7220,7220,7220,0
|
|
20241015,094500,33944050,7220,7220,7220,7220,0
|
|
20241015,094400,33944050,7220,7220,7220,7220,0
|
|
20241015,094300,33944050,7220,7220,7220,7220,0
|
|
20241015,094200,33944050,7220,7220,7220,7220,0
|
|
20241015,094100,33944050,7220,7210,7220,7210,4
|
|
20241015,094000,33915200,7210,7210,7210,7210,10
|
|
20241015,093900,33843100,7210,7210,7210,7210,0
|
|
20241015,093800,33843100,7210,7210,7210,7210,22
|
|
20241015,093700,33684480,7220,7220,7220,7220,144
|
|
20241015,093600,32644800,7280,7280,7280,7280,0
|
|
20241015,093500,32644800,7280,7280,7280,7280,0
|
|
20241015,093400,32644800,7280,7280,7280,7280,0
|
|
20241015,093300,32644800,7280,7280,7280,7280,0
|
|
20241015,093200,32644800,7280,7280,7280,7280,0
|
|
20241015,093100,32644800,7280,7280,7280,7280,0
|
|
20241015,093000,32644800,7280,7280,7280,7280,0
|
|
20241015,092900,32644800,7280,7280,7280,7280,0
|
|
20241015,092800,32644800,7280,7280,7280,7280,0
|
|
20241015,092700,32644800,7280,7280,7280,7280,0
|
|
20241015,092600,32644800,7280,7280,7280,7280,0
|
|
20241015,092500,32644800,7280,7280,7280,7280,0
|
|
20241015,092400,32644800,7280,7280,7280,7280,0
|
|
20241015,092300,32644800,7280,7280,7280,7280,0
|
|
20241015,092200,32644800,7280,7280,7290,7280,19
|
|
20241015,092100,32506450,7310,7310,7310,7310,0
|
|
20241015,092000,32506450,7310,7310,7310,7310,1
|
|
20241015,091900,32499140,7310,7260,7310,7260,268
|
|
20241015,091800,30541470,7260,7230,7280,7230,158
|
|
20241015,091700,29394290,7190,7200,7230,7190,141
|
|
20241015,091600,28378100,7190,7190,7190,7190,50
|
|
20241015,091500,28018600,7210,7140,7210,7140,588
|
|
20241015,091400,23790220,7140,7130,7170,7130,289
|
|
20241015,091300,21723930,7130,7130,7130,7130,1
|
|
20241015,091200,21716800,7060,7120,7120,7060,727
|
|
20241015,091100,16572580,7130,7130,7130,7130,0
|
|
20241015,091000,16572580,7130,7130,7130,7130,0
|
|
20241015,090900,16572580,7130,7130,7130,7130,0
|
|
20241015,090800,16572580,7130,7130,7130,7130,153
|
|
20241015,090700,15481690,7130,7120,7130,7120,196
|
|
20241015,090600,14085560,7120,7120,7120,7120,72
|
|
20241015,090500,13572920,7120,7120,7120,7120,216
|
|
20241015,090400,12035000,7120,7120,7120,7120,1
|
|
20241015,090300,12027880,7120,7120,7120,7120,337
|
|
20241015,090200,9628440,7110,7110,7110,7110,315
|
|
20241015,090100,7388790,7120,7120,7120,7110,37
|
|
20241015,090000,7125450,7090,7090,7090,7090,1005
|