676 lines
31 KiB
CSV
676 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,201300,25659880,7220,7220,7220,7220,119
|
|
20241016,201200,25659880,7220,7220,7220,7220,0
|
|
20241016,201100,25659880,7220,7220,7220,7220,0
|
|
20241016,201000,25659880,7220,7220,7220,7220,0
|
|
20241016,200900,25659880,7220,7220,7220,7220,0
|
|
20241016,200800,25659880,7220,7220,7220,7220,0
|
|
20241016,200700,25659880,7220,7220,7220,7220,0
|
|
20241016,200600,25659880,7220,7220,7220,7220,0
|
|
20241016,200500,25659880,7220,7220,7220,7220,0
|
|
20241016,200400,25659880,7220,7220,7220,7220,0
|
|
20241016,200300,25659880,7220,7220,7220,7220,0
|
|
20241016,200200,25659880,7220,7220,7220,7220,0
|
|
20241016,200100,25659880,7220,7220,7220,7220,0
|
|
20241016,200000,25659880,7220,7220,7220,7220,0
|
|
20241016,195900,25659880,7220,7220,7220,7220,0
|
|
20241016,195800,25659880,7220,7220,7220,7220,0
|
|
20241016,195700,25659880,7220,7220,7220,7220,0
|
|
20241016,195600,25659880,7220,7220,7220,7220,0
|
|
20241016,195500,25659880,7220,7220,7220,7220,0
|
|
20241016,195400,25659880,7220,7220,7220,7220,0
|
|
20241016,195300,25659880,7220,7220,7220,7220,0
|
|
20241016,195200,25659880,7220,7220,7220,7220,0
|
|
20241016,195100,25659880,7220,7220,7220,7220,0
|
|
20241016,195000,25659880,7220,7220,7220,7220,0
|
|
20241016,194900,25659880,7220,7220,7220,7220,0
|
|
20241016,194800,25659880,7220,7220,7220,7220,0
|
|
20241016,194700,25659880,7220,7220,7220,7220,0
|
|
20241016,194600,25659880,7220,7220,7220,7220,0
|
|
20241016,194500,25659880,7220,7220,7220,7220,0
|
|
20241016,194400,25659880,7220,7220,7220,7220,0
|
|
20241016,194300,25659880,7220,7220,7220,7220,119
|
|
20241016,194200,25659880,7220,7220,7220,7220,0
|
|
20241016,194100,25659880,7220,7220,7220,7220,0
|
|
20241016,194000,25659880,7220,7220,7220,7220,0
|
|
20241016,193900,25659880,7220,7220,7220,7220,0
|
|
20241016,193800,25659880,7220,7220,7220,7220,0
|
|
20241016,193700,25659880,7220,7220,7220,7220,0
|
|
20241016,193600,25659880,7220,7220,7220,7220,0
|
|
20241016,193500,25659880,7220,7220,7220,7220,0
|
|
20241016,193400,25659880,7220,7220,7220,7220,0
|
|
20241016,193300,25659880,7220,7220,7220,7220,0
|
|
20241016,193200,25659880,7220,7220,7220,7220,0
|
|
20241016,193100,25659880,7220,7220,7220,7220,0
|
|
20241016,193000,25659880,7220,7220,7220,7220,0
|
|
20241016,192900,25659880,7220,7220,7220,7220,0
|
|
20241016,192800,25659880,7220,7220,7220,7220,0
|
|
20241016,192700,25659880,7220,7220,7220,7220,0
|
|
20241016,192600,25659880,7220,7220,7220,7220,0
|
|
20241016,192500,25659880,7220,7220,7220,7220,0
|
|
20241016,192400,25659880,7220,7220,7220,7220,0
|
|
20241016,192300,25659880,7220,7220,7220,7220,0
|
|
20241016,192200,25659880,7220,7220,7220,7220,0
|
|
20241016,192100,25659880,7220,7220,7220,7220,0
|
|
20241016,192000,25659880,7220,7220,7220,7220,0
|
|
20241016,191900,25659880,7220,7220,7220,7220,0
|
|
20241016,191800,25659880,7220,7220,7220,7220,0
|
|
20241016,191700,25659880,7220,7220,7220,7220,0
|
|
20241016,191600,25659880,7220,7220,7220,7220,0
|
|
20241016,191500,25659880,7220,7220,7220,7220,0
|
|
20241016,191400,25659880,7220,7220,7220,7220,0
|
|
20241016,191300,25659880,7220,7220,7220,7220,119
|
|
20241016,191200,25659880,7220,7220,7220,7220,0
|
|
20241016,191100,25659880,7220,7220,7220,7220,0
|
|
20241016,191000,25659880,7220,7220,7220,7220,0
|
|
20241016,190900,25659880,7220,7220,7220,7220,0
|
|
20241016,190800,25659880,7220,7220,7220,7220,0
|
|
20241016,190700,25659880,7220,7220,7220,7220,0
|
|
20241016,190600,25659880,7220,7220,7220,7220,0
|
|
20241016,190500,25659880,7220,7220,7220,7220,0
|
|
20241016,190400,25659880,7220,7220,7220,7220,0
|
|
20241016,190300,25659880,7220,7220,7220,7220,0
|
|
20241016,190200,25659880,7220,7220,7220,7220,0
|
|
20241016,190100,25659880,7220,7220,7220,7220,0
|
|
20241016,190000,25659880,7220,7220,7220,7220,0
|
|
20241016,185900,25659880,7220,7220,7220,7220,0
|
|
20241016,185800,25659880,7220,7220,7220,7220,0
|
|
20241016,185700,25659880,7220,7220,7220,7220,0
|
|
20241016,185600,25659880,7220,7220,7220,7220,0
|
|
20241016,185500,25659880,7220,7220,7220,7220,0
|
|
20241016,185400,25659880,7220,7220,7220,7220,0
|
|
20241016,185300,25659880,7220,7220,7220,7220,0
|
|
20241016,185200,25659880,7220,7220,7220,7220,0
|
|
20241016,185100,25659880,7220,7220,7220,7220,0
|
|
20241016,185000,25659880,7220,7220,7220,7220,0
|
|
20241016,184900,25659880,7220,7220,7220,7220,0
|
|
20241016,184800,25659880,7220,7220,7220,7220,0
|
|
20241016,184700,25659880,7220,7220,7220,7220,0
|
|
20241016,184600,25659880,7220,7220,7220,7220,0
|
|
20241016,184500,25659880,7220,7220,7220,7220,0
|
|
20241016,184400,25659880,7220,7220,7220,7220,0
|
|
20241016,184300,25659880,7220,7220,7220,7220,119
|
|
20241016,184200,25659880,7220,7220,7220,7220,0
|
|
20241016,184100,25659880,7220,7220,7220,7220,0
|
|
20241016,184000,25659880,7220,7220,7220,7220,0
|
|
20241016,183900,25659880,7220,7220,7220,7220,0
|
|
20241016,183800,25659880,7220,7220,7220,7220,0
|
|
20241016,183700,25659880,7220,7220,7220,7220,0
|
|
20241016,183600,25659880,7220,7220,7220,7220,0
|
|
20241016,183500,25659880,7220,7220,7220,7220,0
|
|
20241016,183400,25659880,7220,7220,7220,7220,0
|
|
20241016,183300,25659880,7220,7220,7220,7220,0
|
|
20241016,183200,25659880,7220,7220,7220,7220,0
|
|
20241016,183100,25659880,7220,7220,7220,7220,0
|
|
20241016,183000,25659880,7220,7220,7220,7220,0
|
|
20241016,182900,25659880,7220,7220,7220,7220,0
|
|
20241016,182800,25659880,7220,7220,7220,7220,0
|
|
20241016,182700,25659880,7220,7220,7220,7220,0
|
|
20241016,182600,25659880,7220,7220,7220,7220,0
|
|
20241016,182500,25659880,7220,7220,7220,7220,0
|
|
20241016,182400,25659880,7220,7220,7220,7220,0
|
|
20241016,182300,25659880,7220,7220,7220,7220,0
|
|
20241016,182200,25659880,7220,7220,7220,7220,0
|
|
20241016,182100,25659880,7220,7220,7220,7220,0
|
|
20241016,182000,25659880,7220,7220,7220,7220,0
|
|
20241016,181900,25659880,7220,7220,7220,7220,0
|
|
20241016,181800,25659880,7220,7220,7220,7220,0
|
|
20241016,181700,25659880,7220,7220,7220,7220,0
|
|
20241016,181600,25659880,7220,7220,7220,7220,0
|
|
20241016,181500,25659880,7220,7220,7220,7220,0
|
|
20241016,181400,25659880,7220,7220,7220,7220,0
|
|
20241016,181300,25659880,7220,7220,7220,7220,119
|
|
20241016,181200,25659880,7220,7220,7220,7220,0
|
|
20241016,181100,25659880,7220,7220,7220,7220,0
|
|
20241016,181000,25659880,7220,7220,7220,7220,0
|
|
20241016,180900,25659880,7220,7220,7220,7220,0
|
|
20241016,180800,25659880,7220,7220,7220,7220,0
|
|
20241016,180700,25659880,7220,7220,7220,7220,0
|
|
20241016,180600,25659880,7220,7220,7220,7220,0
|
|
20241016,180500,25659880,7220,7220,7220,7220,0
|
|
20241016,180400,25659880,7220,7220,7220,7220,0
|
|
20241016,180300,25659880,7220,7220,7220,7220,0
|
|
20241016,180200,25659880,7220,7220,7220,7220,0
|
|
20241016,180100,25659880,7220,7220,7220,7220,0
|
|
20241016,180000,25659880,7220,7220,7220,7220,0
|
|
20241016,175900,25659880,7220,7220,7220,7220,0
|
|
20241016,175800,25659880,7220,7220,7220,7220,0
|
|
20241016,175700,25659880,7220,7220,7220,7220,0
|
|
20241016,175600,25659880,7220,7220,7220,7220,0
|
|
20241016,175500,25659880,7220,7220,7220,7220,0
|
|
20241016,175400,25659880,7220,7220,7220,7220,0
|
|
20241016,175300,25659880,7220,7220,7220,7220,0
|
|
20241016,175200,25659880,7220,7220,7220,7220,0
|
|
20241016,175100,25659880,7220,7220,7220,7220,0
|
|
20241016,175000,25659880,7220,7220,7220,7220,0
|
|
20241016,174900,25659880,7220,7220,7220,7220,0
|
|
20241016,174800,25659880,7220,7220,7220,7220,0
|
|
20241016,174700,25659880,7220,7220,7220,7220,0
|
|
20241016,174600,25659880,7220,7220,7220,7220,0
|
|
20241016,174500,25659880,7220,7220,7220,7220,0
|
|
20241016,174400,25659880,7220,7220,7220,7220,0
|
|
20241016,174300,25659880,7220,7220,7220,7220,119
|
|
20241016,174200,25659880,7220,7220,7220,7220,0
|
|
20241016,174100,25659880,7220,7220,7220,7220,0
|
|
20241016,174000,25659880,7220,7220,7220,7220,0
|
|
20241016,173900,25659880,7220,7220,7220,7220,0
|
|
20241016,173800,25659880,7220,7220,7220,7220,0
|
|
20241016,173700,25659880,7220,7220,7220,7220,0
|
|
20241016,173600,25659880,7220,7220,7220,7220,0
|
|
20241016,173500,25659880,7220,7220,7220,7220,0
|
|
20241016,173400,25659880,7220,7220,7220,7220,0
|
|
20241016,173300,25659880,7220,7220,7220,7220,0
|
|
20241016,173200,25659880,7220,7220,7220,7220,0
|
|
20241016,173100,25659880,7220,7220,7220,7220,0
|
|
20241016,173000,25659880,7220,7220,7220,7220,0
|
|
20241016,172900,25659880,7220,7220,7220,7220,0
|
|
20241016,172800,25659880,7220,7220,7220,7220,0
|
|
20241016,172700,25659880,7220,7220,7220,7220,0
|
|
20241016,172600,25659880,7220,7220,7220,7220,0
|
|
20241016,172500,25659880,7220,7220,7220,7220,0
|
|
20241016,172400,25659880,7220,7220,7220,7220,0
|
|
20241016,172300,25659880,7220,7220,7220,7220,0
|
|
20241016,172200,25659880,7220,7220,7220,7220,0
|
|
20241016,172100,25659880,7220,7220,7220,7220,0
|
|
20241016,172000,25659880,7220,7220,7220,7220,0
|
|
20241016,171900,25659880,7220,7220,7220,7220,0
|
|
20241016,171800,25659880,7220,7220,7220,7220,0
|
|
20241016,171700,25659880,7220,7220,7220,7220,0
|
|
20241016,171600,25659880,7220,7220,7220,7220,0
|
|
20241016,171500,25659880,7220,7220,7220,7220,0
|
|
20241016,171400,25659880,7220,7220,7220,7220,0
|
|
20241016,171300,25659880,7220,7220,7220,7220,119
|
|
20241016,171200,25659880,7220,7220,7220,7220,0
|
|
20241016,171100,25659880,7220,7220,7220,7220,0
|
|
20241016,171000,25659880,7220,7220,7220,7220,0
|
|
20241016,170900,25659880,7220,7220,7220,7220,0
|
|
20241016,170800,25659880,7220,7220,7220,7220,0
|
|
20241016,170700,25659880,7220,7220,7220,7220,0
|
|
20241016,170600,25659880,7220,7220,7220,7220,0
|
|
20241016,170500,25659880,7220,7220,7220,7220,0
|
|
20241016,170400,25659880,7220,7220,7220,7220,0
|
|
20241016,170300,25659880,7220,7220,7220,7220,0
|
|
20241016,170200,25659880,7220,7220,7220,7220,0
|
|
20241016,170100,25659880,7220,7220,7220,7220,0
|
|
20241016,170000,25659880,7220,7220,7220,7220,0
|
|
20241016,165900,25659880,7220,7220,7220,7220,0
|
|
20241016,165800,25659880,7220,7220,7220,7220,0
|
|
20241016,165700,25659880,7220,7220,7220,7220,0
|
|
20241016,165600,25659880,7220,7220,7220,7220,0
|
|
20241016,165500,25659880,7220,7220,7220,7220,0
|
|
20241016,165400,25659880,7220,7220,7220,7220,0
|
|
20241016,165300,25659880,7220,7220,7220,7220,0
|
|
20241016,165200,25659880,7220,7220,7220,7220,0
|
|
20241016,165100,25659880,7220,7220,7220,7220,0
|
|
20241016,165000,25659880,7220,7220,7220,7220,0
|
|
20241016,164900,25659880,7220,7220,7220,7220,0
|
|
20241016,164800,25659880,7220,7220,7220,7220,0
|
|
20241016,164700,25659880,7220,7220,7220,7220,0
|
|
20241016,164600,25659880,7220,7220,7220,7220,0
|
|
20241016,164500,25659880,7220,7220,7220,7220,0
|
|
20241016,164400,25659880,7220,7220,7220,7220,0
|
|
20241016,164300,25659880,7220,7220,7220,7220,119
|
|
20241016,164200,25659880,7220,7220,7220,7220,0
|
|
20241016,164100,25659880,7220,7220,7220,7220,0
|
|
20241016,164000,25659880,7220,7220,7220,7220,0
|
|
20241016,163900,25659880,7220,7220,7220,7220,0
|
|
20241016,163800,25659880,7220,7220,7220,7220,0
|
|
20241016,163700,25659880,7220,7220,7220,7220,0
|
|
20241016,163600,25659880,7220,7220,7220,7220,0
|
|
20241016,163500,25659880,7220,7220,7220,7220,0
|
|
20241016,163400,25659880,7220,7220,7220,7220,0
|
|
20241016,163300,25659880,7220,7220,7220,7220,0
|
|
20241016,163200,25659880,7220,7220,7220,7220,0
|
|
20241016,163100,25659880,7220,7220,7220,7220,0
|
|
20241016,163000,25659880,7220,7220,7220,7220,0
|
|
20241016,162900,25659880,7220,7220,7220,7220,0
|
|
20241016,162800,25659880,7220,7220,7220,7220,0
|
|
20241016,162700,25659880,7220,7220,7220,7220,0
|
|
20241016,162600,25659880,7220,7220,7220,7220,0
|
|
20241016,162500,25659880,7220,7220,7220,7220,0
|
|
20241016,162400,25659880,7220,7220,7220,7220,0
|
|
20241016,162300,25659880,7220,7220,7220,7220,0
|
|
20241016,162200,25659880,7220,7220,7220,7220,0
|
|
20241016,162100,25659880,7220,7220,7220,7220,0
|
|
20241016,162000,25659880,7220,7220,7220,7220,0
|
|
20241016,161900,25659880,7220,7220,7220,7220,0
|
|
20241016,161800,25659880,7220,7220,7220,7220,0
|
|
20241016,161700,25659880,7220,7220,7220,7220,0
|
|
20241016,161600,25659880,7220,7220,7220,7220,0
|
|
20241016,161500,25659880,7220,7220,7220,7220,0
|
|
20241016,161400,25659880,7220,7220,7220,7220,0
|
|
20241016,161300,25659880,7220,7220,7220,7220,119
|
|
20241016,161200,25659880,7220,7220,7220,7220,0
|
|
20241016,161100,25659880,7220,7220,7220,7220,0
|
|
20241016,161000,25659880,7220,7220,7220,7220,0
|
|
20241016,160900,25659880,7220,7220,7220,7220,0
|
|
20241016,160800,25659880,7220,7220,7220,7220,0
|
|
20241016,160700,25659880,7220,7220,7220,7220,0
|
|
20241016,160600,25659880,7220,7220,7220,7220,0
|
|
20241016,160500,25659880,7220,7220,7220,7220,0
|
|
20241016,160400,25659880,7220,7220,7220,7220,0
|
|
20241016,160300,25659880,7220,7220,7220,7220,0
|
|
20241016,160200,25659880,7220,7220,7220,7220,0
|
|
20241016,160100,25659880,7220,7220,7220,7220,0
|
|
20241016,160000,25659880,7220,7220,7220,7220,0
|
|
20241016,155900,25659880,7220,7220,7220,7220,0
|
|
20241016,155800,25659880,7220,7220,7220,7220,0
|
|
20241016,155700,25659880,7220,7220,7220,7220,0
|
|
20241016,155600,25659880,7220,7220,7220,7220,0
|
|
20241016,155500,25659880,7220,7220,7220,7220,0
|
|
20241016,155400,25659880,7220,7220,7220,7220,0
|
|
20241016,155300,25659880,7220,7220,7220,7220,0
|
|
20241016,155200,25659880,7220,7220,7220,7220,0
|
|
20241016,155100,25659880,7220,7220,7220,7220,0
|
|
20241016,155000,25659880,7220,7220,7220,7220,0
|
|
20241016,154900,25659880,7220,7220,7220,7220,0
|
|
20241016,154800,25659880,7220,7220,7220,7220,0
|
|
20241016,154700,25659880,7220,7220,7220,7220,0
|
|
20241016,154600,25659880,7220,7220,7220,7220,0
|
|
20241016,154500,25659880,7220,7220,7220,7220,0
|
|
20241016,154400,25659880,7220,7220,7220,7220,0
|
|
20241016,154300,25659880,7220,7220,7220,7220,119
|
|
20241016,154200,25659880,7220,7220,7220,7220,0
|
|
20241016,154100,25659880,7220,7220,7220,7220,0
|
|
20241016,154000,25659880,7220,7220,7220,7220,0
|
|
20241016,153900,25659880,7220,7220,7220,7220,0
|
|
20241016,153800,25659880,7220,7220,7220,7220,0
|
|
20241016,153700,25659880,7220,7220,7220,7220,0
|
|
20241016,153600,25659880,7220,7220,7220,7220,0
|
|
20241016,153500,25659880,7220,7220,7220,7220,0
|
|
20241016,153400,25659880,7220,7220,7220,7220,0
|
|
20241016,153300,25659880,7220,7220,7220,7220,0
|
|
20241016,153200,25659880,7220,7220,7220,7220,0
|
|
20241016,153100,25659880,7220,7220,7220,7220,0
|
|
20241016,153000,25659880,7220,7220,7220,7220,119
|
|
20241016,152900,24800700,7210,7210,7210,7210,0
|
|
20241016,152800,24800700,7210,7210,7210,7210,0
|
|
20241016,152700,24800700,7210,7210,7210,7210,0
|
|
20241016,152600,24800700,7210,7210,7210,7210,0
|
|
20241016,152500,24800700,7210,7210,7210,7210,0
|
|
20241016,152400,24800700,7210,7210,7210,7210,0
|
|
20241016,152300,24800700,7210,7210,7210,7210,0
|
|
20241016,152200,24800700,7210,7210,7210,7210,0
|
|
20241016,152100,24800700,7210,7210,7210,7210,0
|
|
20241016,152000,24800700,7210,7210,7210,7210,0
|
|
20241016,151900,24800700,7210,7210,7210,7210,0
|
|
20241016,151800,24800700,7210,7210,7210,7210,0
|
|
20241016,151700,24800700,7210,7210,7210,7210,26
|
|
20241016,151600,24613240,7210,7210,7210,7210,0
|
|
20241016,151500,24613240,7210,7210,7210,7210,0
|
|
20241016,151400,24613240,7210,7210,7210,7210,0
|
|
20241016,151300,24613240,7210,7210,7210,7210,0
|
|
20241016,151200,24613240,7210,7210,7210,7210,0
|
|
20241016,151100,24613240,7210,7210,7210,7210,0
|
|
20241016,151000,24613240,7210,7210,7210,7210,0
|
|
20241016,150900,24613240,7210,7210,7210,7210,0
|
|
20241016,150800,24613240,7210,7210,7210,7210,0
|
|
20241016,150700,24613240,7210,7210,7210,7210,0
|
|
20241016,150600,24613240,7210,7210,7210,7210,0
|
|
20241016,150500,24613240,7210,7210,7210,7210,0
|
|
20241016,150400,24613240,7210,7210,7210,7210,0
|
|
20241016,150300,24613240,7210,7210,7210,7210,0
|
|
20241016,150200,24613240,7210,7210,7210,7210,0
|
|
20241016,150100,24613240,7210,7210,7210,7210,0
|
|
20241016,150000,24613240,7210,7210,7210,7210,0
|
|
20241016,145900,24613240,7210,7210,7210,7210,0
|
|
20241016,145800,24613240,7210,7210,7210,7210,0
|
|
20241016,145700,24613240,7210,7210,7210,7210,0
|
|
20241016,145600,24613240,7210,7210,7210,7210,0
|
|
20241016,145500,24613240,7210,7210,7210,7210,0
|
|
20241016,145400,24613240,7210,7210,7210,7210,45
|
|
20241016,145300,24288790,7200,7200,7200,7200,0
|
|
20241016,145200,24288790,7200,7200,7200,7200,0
|
|
20241016,145100,24288790,7200,7200,7200,7200,0
|
|
20241016,145000,24288790,7200,7200,7200,7200,0
|
|
20241016,144900,24288790,7200,7200,7200,7200,149
|
|
20241016,144800,23215990,7190,7190,7190,7190,0
|
|
20241016,144700,23215990,7190,7190,7190,7190,0
|
|
20241016,144600,23215990,7190,7190,7190,7190,0
|
|
20241016,144500,23215990,7190,7190,7190,7190,0
|
|
20241016,144400,23215990,7190,7190,7190,7190,0
|
|
20241016,144300,23215990,7190,7190,7190,7190,0
|
|
20241016,144200,23215990,7190,7190,7190,7190,87
|
|
20241016,144100,22590460,7190,7190,7190,7190,10
|
|
20241016,144000,22518560,7190,7190,7190,7190,30
|
|
20241016,143900,22302860,7190,7190,7190,7190,10
|
|
20241016,143800,22230960,7190,7190,7190,7190,0
|
|
20241016,143700,22230960,7190,7190,7190,7190,0
|
|
20241016,143600,22230960,7190,7190,7190,7190,0
|
|
20241016,143500,22230960,7190,7190,7190,7190,0
|
|
20241016,143400,22230960,7190,7190,7190,7190,0
|
|
20241016,143300,22230960,7190,7190,7190,7190,0
|
|
20241016,143200,22230960,7190,7190,7190,7190,0
|
|
20241016,143100,22230960,7190,7190,7190,7190,0
|
|
20241016,143000,22230960,7190,7190,7190,7190,0
|
|
20241016,142900,22230960,7190,7190,7190,7190,0
|
|
20241016,142800,22230960,7190,7190,7190,7190,0
|
|
20241016,142700,22230960,7190,7190,7190,7190,0
|
|
20241016,142600,22230960,7190,7190,7190,7190,0
|
|
20241016,142500,22230960,7190,7190,7190,7190,0
|
|
20241016,142400,22230960,7190,7190,7190,7190,0
|
|
20241016,142300,22230960,7190,7190,7190,7190,0
|
|
20241016,142200,22230960,7190,7190,7190,7190,0
|
|
20241016,142100,22230960,7190,7190,7190,7190,0
|
|
20241016,142000,22230960,7190,7190,7190,7190,0
|
|
20241016,141900,22230960,7190,7190,7190,7190,0
|
|
20241016,141800,22230960,7190,7190,7190,7190,0
|
|
20241016,141700,22230960,7190,7190,7190,7190,0
|
|
20241016,141600,22230960,7190,7190,7190,7190,0
|
|
20241016,141500,22230960,7190,7190,7190,7190,0
|
|
20241016,141400,22230960,7190,7190,7190,7190,0
|
|
20241016,141300,22230960,7190,7190,7190,7190,0
|
|
20241016,141200,22230960,7190,7190,7190,7190,0
|
|
20241016,141100,22230960,7190,7190,7190,7190,0
|
|
20241016,141000,22230960,7190,7190,7190,7190,0
|
|
20241016,140900,22230960,7190,7190,7190,7190,0
|
|
20241016,140800,22230960,7190,7190,7190,7190,1
|
|
20241016,140700,22223770,7190,7190,7190,7190,0
|
|
20241016,140600,22223770,7190,7190,7190,7190,0
|
|
20241016,140500,22223770,7190,7190,7190,7190,0
|
|
20241016,140400,22223770,7190,7190,7190,7190,0
|
|
20241016,140300,22223770,7190,7190,7190,7190,0
|
|
20241016,140200,22223770,7190,7190,7190,7190,0
|
|
20241016,140100,22223770,7190,7190,7190,7190,0
|
|
20241016,140000,22223770,7190,7190,7190,7190,0
|
|
20241016,135900,22223770,7190,7190,7190,7190,0
|
|
20241016,135800,22223770,7190,7190,7190,7190,0
|
|
20241016,135700,22223770,7190,7190,7190,7190,0
|
|
20241016,135600,22223770,7190,7190,7190,7190,0
|
|
20241016,135500,22223770,7190,7190,7190,7190,0
|
|
20241016,135400,22223770,7190,7190,7190,7190,0
|
|
20241016,135300,22223770,7190,7190,7190,7190,0
|
|
20241016,135200,22223770,7190,7190,7190,7190,0
|
|
20241016,135100,22223770,7190,7190,7190,7190,0
|
|
20241016,135000,22223770,7190,7190,7190,7190,0
|
|
20241016,134900,22223770,7190,7190,7190,7190,1
|
|
20241016,134800,22216580,7190,7190,7190,7190,0
|
|
20241016,134700,22216580,7190,7190,7190,7190,0
|
|
20241016,134600,22216580,7190,7190,7190,7190,0
|
|
20241016,134500,22216580,7190,7190,7190,7190,0
|
|
20241016,134400,22216580,7190,7190,7190,7190,0
|
|
20241016,134300,22216580,7190,7190,7190,7190,0
|
|
20241016,134200,22216580,7190,7190,7190,7190,0
|
|
20241016,134100,22216580,7190,7190,7190,7190,0
|
|
20241016,134000,22216580,7190,7190,7190,7190,3
|
|
20241016,133900,22195010,7190,7190,7190,7190,563
|
|
20241016,133800,18147040,7200,7200,7200,7200,0
|
|
20241016,133700,18147040,7200,7200,7200,7200,0
|
|
20241016,133600,18147040,7200,7200,7200,7200,0
|
|
20241016,133500,18147040,7200,7200,7200,7200,0
|
|
20241016,133400,18147040,7200,7200,7200,7200,0
|
|
20241016,133300,18147040,7200,7200,7200,7200,0
|
|
20241016,133200,18147040,7200,7200,7200,7200,0
|
|
20241016,133100,18147040,7200,7200,7200,7200,0
|
|
20241016,133000,18147040,7200,7200,7200,7200,0
|
|
20241016,132900,18147040,7200,7200,7200,7200,0
|
|
20241016,132800,18147040,7200,7200,7200,7200,0
|
|
20241016,132700,18147040,7200,7200,7200,7200,0
|
|
20241016,132600,18147040,7200,7200,7200,7200,0
|
|
20241016,132500,18147040,7200,7200,7200,7200,0
|
|
20241016,132400,18147040,7200,7200,7200,7200,0
|
|
20241016,132300,18147040,7200,7200,7200,7200,0
|
|
20241016,132200,18147040,7200,7200,7200,7200,0
|
|
20241016,132100,18147040,7200,7200,7200,7200,0
|
|
20241016,132000,18147040,7200,7200,7200,7200,0
|
|
20241016,131900,18147040,7200,7200,7200,7200,0
|
|
20241016,131800,18147040,7200,7200,7200,7200,0
|
|
20241016,131700,18147040,7200,7200,7200,7200,0
|
|
20241016,131600,18147040,7200,7200,7200,7200,0
|
|
20241016,131500,18147040,7200,7200,7200,7200,20
|
|
20241016,131400,18003040,7200,7200,7200,7200,0
|
|
20241016,131300,18003040,7200,7200,7200,7200,0
|
|
20241016,131200,18003040,7200,7200,7200,7200,0
|
|
20241016,131100,18003040,7200,7200,7200,7200,0
|
|
20241016,131000,18003040,7200,7200,7200,7200,0
|
|
20241016,130900,18003040,7200,7200,7200,7200,0
|
|
20241016,130800,18003040,7200,7200,7200,7200,0
|
|
20241016,130700,18003040,7200,7200,7200,7200,0
|
|
20241016,130600,18003040,7200,7200,7200,7200,0
|
|
20241016,130500,18003040,7200,7200,7200,7200,0
|
|
20241016,130400,18003040,7200,7200,7200,7200,0
|
|
20241016,130300,18003040,7200,7200,7200,7200,0
|
|
20241016,130200,18003040,7200,7200,7200,7200,21
|
|
20241016,130100,17851840,7200,7200,7200,7200,1
|
|
20241016,130000,17844640,7190,7190,7190,7190,100
|
|
20241016,125900,17125640,7190,7190,7190,7190,0
|
|
20241016,125800,17125640,7190,7190,7190,7190,0
|
|
20241016,125700,17125640,7190,7190,7190,7190,0
|
|
20241016,125600,17125640,7190,7190,7190,7190,0
|
|
20241016,125500,17125640,7190,7190,7190,7190,0
|
|
20241016,125400,17125640,7190,7190,7190,7190,0
|
|
20241016,125300,17125640,7190,7190,7190,7190,0
|
|
20241016,125200,17125640,7190,7190,7190,7190,0
|
|
20241016,125100,17125640,7190,7190,7190,7190,0
|
|
20241016,125000,17125640,7190,7190,7190,7190,0
|
|
20241016,124900,17125640,7190,7190,7190,7190,0
|
|
20241016,124800,17125640,7190,7190,7190,7190,0
|
|
20241016,124700,17125640,7190,7190,7190,7190,0
|
|
20241016,124600,17125640,7190,7190,7190,7190,0
|
|
20241016,124500,17125640,7190,7190,7190,7190,0
|
|
20241016,124400,17125640,7190,7190,7190,7190,201
|
|
20241016,124300,15680450,7190,7190,7190,7190,0
|
|
20241016,124200,15680450,7190,7190,7190,7190,0
|
|
20241016,124100,15680450,7190,7190,7190,7190,0
|
|
20241016,124000,15680450,7190,7190,7190,7190,0
|
|
20241016,123900,15680450,7190,7190,7190,7190,10
|
|
20241016,123800,15608550,7190,7190,7190,7190,0
|
|
20241016,123700,15608550,7190,7190,7190,7190,0
|
|
20241016,123600,15608550,7190,7190,7190,7190,0
|
|
20241016,123500,15608550,7190,7190,7190,7190,0
|
|
20241016,123400,15608550,7190,7190,7190,7190,0
|
|
20241016,123300,15608550,7190,7190,7190,7190,0
|
|
20241016,123200,15608550,7190,7190,7190,7190,0
|
|
20241016,123100,15608550,7190,7190,7190,7190,0
|
|
20241016,123000,15608550,7190,7190,7190,7190,0
|
|
20241016,122900,15608550,7190,7180,7190,7180,166
|
|
20241016,122800,14415100,7190,7190,7190,7190,0
|
|
20241016,122700,14415100,7190,7190,7190,7190,0
|
|
20241016,122600,14415100,7190,7190,7190,7190,0
|
|
20241016,122500,14415100,7190,7190,7190,7190,0
|
|
20241016,122400,14415100,7190,7190,7190,7190,0
|
|
20241016,122300,14415100,7190,7190,7190,7190,0
|
|
20241016,122200,14415100,7190,7190,7190,7190,0
|
|
20241016,122100,14415100,7190,7190,7190,7190,0
|
|
20241016,122000,14415100,7190,7190,7190,7190,0
|
|
20241016,121900,14415100,7190,7190,7190,7190,0
|
|
20241016,121800,14415100,7190,7190,7190,7190,0
|
|
20241016,121700,14415100,7190,7190,7190,7190,0
|
|
20241016,121600,14415100,7190,7190,7190,7190,0
|
|
20241016,121500,14415100,7190,7190,7190,7190,0
|
|
20241016,121400,14415100,7190,7190,7190,7190,0
|
|
20241016,121300,14415100,7190,7190,7190,7190,0
|
|
20241016,121200,14415100,7190,7190,7190,7190,0
|
|
20241016,121100,14415100,7190,7190,7190,7190,0
|
|
20241016,121000,14415100,7190,7190,7190,7190,0
|
|
20241016,120900,14415100,7190,7190,7190,7190,0
|
|
20241016,120800,14415100,7190,7190,7190,7190,0
|
|
20241016,120700,14415100,7190,7190,7190,7190,0
|
|
20241016,120600,14415100,7190,7190,7190,7190,0
|
|
20241016,120500,14415100,7190,7190,7190,7190,0
|
|
20241016,120400,14415100,7190,7190,7190,7190,0
|
|
20241016,120300,14415100,7190,7190,7190,7190,0
|
|
20241016,120200,14415100,7190,7190,7190,7190,0
|
|
20241016,120100,14415100,7190,7190,7190,7190,0
|
|
20241016,120000,14415100,7190,7190,7190,7190,0
|
|
20241016,115900,14415100,7190,7190,7190,7190,0
|
|
20241016,115800,14415100,7190,7190,7190,7190,0
|
|
20241016,115700,14415100,7190,7190,7190,7190,0
|
|
20241016,115600,14415100,7190,7190,7190,7190,2
|
|
20241016,115500,14400720,7180,7180,7180,7180,0
|
|
20241016,115400,14400720,7180,7170,7180,7170,80
|
|
20241016,115300,13826930,7170,7170,7170,7170,0
|
|
20241016,115200,13826930,7170,7170,7170,7170,0
|
|
20241016,115100,13826930,7170,7170,7170,7170,0
|
|
20241016,115000,13826930,7170,7170,7170,7170,0
|
|
20241016,114900,13826930,7170,7170,7170,7170,0
|
|
20241016,114800,13826930,7170,7170,7170,7170,0
|
|
20241016,114700,13826930,7170,7170,7170,7170,0
|
|
20241016,114600,13826930,7170,7170,7170,7170,9
|
|
20241016,114500,13762400,7170,7170,7170,7170,0
|
|
20241016,114400,13762400,7170,7170,7170,7170,0
|
|
20241016,114300,13762400,7170,7170,7170,7170,0
|
|
20241016,114200,13762400,7170,7170,7170,7170,0
|
|
20241016,114100,13762400,7170,7170,7170,7170,0
|
|
20241016,114000,13762400,7170,7170,7170,7170,0
|
|
20241016,113900,13762400,7170,7170,7170,7170,0
|
|
20241016,113800,13762400,7170,7170,7170,7170,0
|
|
20241016,113700,13762400,7170,7170,7170,7170,0
|
|
20241016,113600,13762400,7170,7170,7170,7170,0
|
|
20241016,113500,13762400,7170,7170,7170,7170,0
|
|
20241016,113400,13762400,7170,7170,7170,7170,0
|
|
20241016,113300,13762400,7170,7170,7170,7170,0
|
|
20241016,113200,13762400,7170,7170,7170,7170,0
|
|
20241016,113100,13762400,7170,7170,7170,7170,0
|
|
20241016,113000,13762400,7170,7170,7170,7170,0
|
|
20241016,112900,13762400,7170,7170,7170,7170,0
|
|
20241016,112800,13762400,7170,7170,7170,7170,0
|
|
20241016,112700,13762400,7170,7170,7170,7170,0
|
|
20241016,112600,13762400,7170,7170,7170,7170,0
|
|
20241016,112500,13762400,7170,7170,7170,7170,0
|
|
20241016,112400,13762400,7170,7170,7170,7170,0
|
|
20241016,112300,13762400,7170,7170,7170,7170,0
|
|
20241016,112200,13762400,7170,7170,7170,7170,0
|
|
20241016,112100,13762400,7170,7170,7170,7170,0
|
|
20241016,112000,13762400,7170,7170,7170,7170,0
|
|
20241016,111900,13762400,7170,7170,7170,7170,0
|
|
20241016,111800,13762400,7170,7170,7170,7170,0
|
|
20241016,111700,13762400,7170,7170,7170,7170,0
|
|
20241016,111600,13762400,7170,7170,7170,7170,0
|
|
20241016,111500,13762400,7170,7170,7170,7170,0
|
|
20241016,111400,13762400,7170,7170,7170,7170,0
|
|
20241016,111300,13762400,7170,7170,7170,7170,0
|
|
20241016,111200,13762400,7170,7170,7170,7170,1
|
|
20241016,111100,13755230,7130,7130,7130,7130,1
|
|
20241016,111000,13748100,7180,7180,7180,7180,0
|
|
20241016,110900,13748100,7180,7180,7180,7180,0
|
|
20241016,110800,13748100,7180,7180,7180,7180,0
|
|
20241016,110700,13748100,7180,7180,7180,7180,0
|
|
20241016,110600,13748100,7180,7180,7180,7180,0
|
|
20241016,110500,13748100,7180,7180,7180,7180,0
|
|
20241016,110400,13748100,7180,7180,7180,7180,0
|
|
20241016,110300,13748100,7180,7180,7180,7180,0
|
|
20241016,110200,13748100,7180,7180,7180,7180,0
|
|
20241016,110100,13748100,7180,7180,7180,7180,0
|
|
20241016,110000,13748100,7180,7180,7180,7180,0
|
|
20241016,105900,13748100,7180,7180,7180,7180,0
|
|
20241016,105800,13748100,7180,7180,7180,7180,0
|
|
20241016,105700,13748100,7180,7180,7180,7180,0
|
|
20241016,105600,13748100,7180,7180,7180,7180,0
|
|
20241016,105500,13748100,7180,7180,7180,7180,0
|
|
20241016,105400,13748100,7180,7180,7180,7180,0
|
|
20241016,105300,13748100,7180,7180,7180,7180,0
|
|
20241016,105200,13748100,7180,7180,7180,7180,0
|
|
20241016,105100,13748100,7180,7180,7180,7180,0
|
|
20241016,105000,13748100,7180,7180,7180,7180,0
|
|
20241016,104900,13748100,7180,7180,7180,7180,0
|
|
20241016,104800,13748100,7180,7180,7180,7180,0
|
|
20241016,104700,13748100,7180,7180,7180,7180,0
|
|
20241016,104600,13748100,7180,7180,7180,7180,0
|
|
20241016,104500,13748100,7180,7180,7180,7180,0
|
|
20241016,104400,13748100,7180,7180,7180,7180,0
|
|
20241016,104300,13748100,7180,7180,7180,7180,0
|
|
20241016,104200,13748100,7180,7180,7180,7180,0
|
|
20241016,104100,13748100,7180,7180,7180,7180,0
|
|
20241016,104000,13748100,7180,7180,7180,7180,0
|
|
20241016,103900,13748100,7180,7180,7180,7180,0
|
|
20241016,103800,13748100,7180,7180,7180,7180,0
|
|
20241016,103700,13748100,7180,7180,7180,7180,0
|
|
20241016,103600,13748100,7180,7180,7180,7180,0
|
|
20241016,103500,13748100,7180,7180,7180,7180,0
|
|
20241016,103400,13748100,7180,7180,7180,7180,0
|
|
20241016,103300,13748100,7180,7180,7180,7180,0
|
|
20241016,103200,13748100,7180,7180,7180,7180,54
|
|
20241016,103100,13360380,7180,7180,7180,7180,0
|
|
20241016,103000,13360380,7180,7180,7180,7180,0
|
|
20241016,102900,13360380,7180,7180,7180,7180,0
|
|
20241016,102800,13360380,7180,7180,7180,7180,0
|
|
20241016,102700,13360380,7180,7180,7180,7180,0
|
|
20241016,102600,13360380,7180,7180,7180,7180,0
|
|
20241016,102500,13360380,7180,7180,7180,7180,0
|
|
20241016,102400,13360380,7180,7180,7180,7180,0
|
|
20241016,102300,13360380,7180,7180,7180,7180,0
|
|
20241016,102200,13360380,7180,7180,7180,7180,0
|
|
20241016,102100,13360380,7180,7180,7180,7180,0
|
|
20241016,102000,13360380,7180,7180,7180,7180,0
|
|
20241016,101900,13360380,7180,7180,7180,7180,0
|
|
20241016,101800,13360380,7180,7180,7180,7180,0
|
|
20241016,101700,13360380,7180,7180,7180,7180,0
|
|
20241016,101600,13360380,7180,7180,7180,7180,0
|
|
20241016,101500,13360380,7180,7180,7180,7180,0
|
|
20241016,101400,13360380,7180,7180,7180,7180,0
|
|
20241016,101300,13360380,7180,7180,7180,7180,0
|
|
20241016,101200,13360380,7180,7180,7180,7180,0
|
|
20241016,101100,13360380,7180,7180,7180,7180,0
|
|
20241016,101000,13360380,7180,7180,7180,7180,0
|
|
20241016,100900,13360380,7180,7180,7180,7180,0
|
|
20241016,100800,13360380,7180,7180,7180,7180,0
|
|
20241016,100700,13360380,7180,7180,7180,7180,0
|
|
20241016,100600,13360380,7180,7180,7180,7180,0
|
|
20241016,100500,13360380,7180,7180,7180,7180,0
|
|
20241016,100400,13360380,7180,7180,7180,7180,0
|
|
20241016,100300,13360380,7180,7180,7180,7180,0
|
|
20241016,100200,13360380,7180,7180,7180,7180,0
|
|
20241016,100100,13360380,7180,7180,7180,7180,0
|
|
20241016,100000,13360380,7180,7180,7180,7180,0
|
|
20241016,095900,13360380,7180,7180,7180,7180,2
|
|
20241016,095800,13346020,7130,7130,7130,7130,0
|
|
20241016,095700,13346020,7130,7130,7130,7130,0
|
|
20241016,095600,13346020,7130,7130,7130,7130,0
|
|
20241016,095500,13346020,7130,7130,7130,7130,980
|
|
20241016,095400,6358620,7180,7180,7180,7180,0
|
|
20241016,095300,6358620,7180,7180,7180,7180,0
|
|
20241016,095200,6358620,7180,7180,7180,7180,0
|
|
20241016,095100,6358620,7180,7180,7180,7180,0
|
|
20241016,095000,6358620,7180,7180,7180,7180,0
|
|
20241016,094900,6358620,7180,7180,7180,7180,0
|
|
20241016,094800,6358620,7180,7180,7180,7180,0
|
|
20241016,094700,6358620,7180,7180,7180,7180,0
|
|
20241016,094600,6358620,7180,7180,7180,7180,0
|
|
20241016,094500,6358620,7180,7180,7180,7180,0
|
|
20241016,094400,6358620,7180,7180,7180,7180,0
|
|
20241016,094300,6358620,7180,7180,7180,7180,0
|
|
20241016,094200,6358620,7180,7180,7180,7180,0
|
|
20241016,094100,6358620,7180,7180,7180,7180,1
|
|
20241016,094000,6351440,7180,7180,7180,7180,0
|
|
20241016,093900,6351440,7180,7140,7180,7130,141
|
|
20241016,093800,5346050,7140,7140,7140,7140,34
|
|
20241016,093700,5103290,7140,7140,7140,7140,56
|
|
20241016,093600,4703450,7140,7140,7140,7140,23
|
|
20241016,093500,4539230,7140,7140,7140,7140,32
|
|
20241016,093400,4310750,7140,7140,7140,7140,2
|
|
20241016,093300,4296470,7140,7140,7140,7140,67
|
|
20241016,093200,3818090,7140,7140,7140,7140,43
|
|
20241016,093100,3511070,7140,7140,7140,7140,45
|
|
20241016,093000,3189770,7140,7140,7140,7140,47
|
|
20241016,092900,2854190,7140,7140,7140,7140,12
|
|
20241016,092800,2768510,7130,7130,7130,7130,0
|
|
20241016,092700,2768510,7130,7130,7130,7130,0
|
|
20241016,092600,2768510,7130,7130,7130,7130,0
|
|
20241016,092500,2768510,7130,7150,7150,7130,202
|
|
20241016,092400,1325970,7140,7140,7140,7140,0
|
|
20241016,092300,1325970,7140,7140,7140,7140,0
|
|
20241016,092200,1325970,7140,7140,7140,7140,0
|
|
20241016,092100,1325970,7140,7140,7140,7140,0
|
|
20241016,092000,1325970,7140,7140,7140,7140,0
|
|
20241016,091900,1325970,7140,7140,7140,7140,0
|
|
20241016,091800,1325970,7140,7140,7140,7140,0
|
|
20241016,091700,1325970,7140,7140,7140,7140,0
|
|
20241016,091600,1325970,7140,7140,7140,7140,0
|
|
20241016,091500,1325970,7140,7140,7140,7140,0
|
|
20241016,091400,1325970,7140,7150,7150,7140,87
|
|
20241016,091300,704730,7190,7190,7190,7190,0
|
|
20241016,091200,704730,7190,7190,7190,7190,0
|
|
20241016,091100,704730,7190,7190,7190,7190,0
|
|
20241016,091000,704730,7190,7190,7190,7190,1
|
|
20241016,090900,697540,7160,7160,7160,7160,0
|
|
20241016,090800,697540,7160,7160,7160,7160,0
|
|
20241016,090700,697540,7160,7160,7160,7160,0
|
|
20241016,090600,697540,7160,7160,7160,7160,0
|
|
20241016,090500,697540,7160,7160,7160,7160,0
|
|
20241016,090400,697540,7160,7160,7160,7160,0
|
|
20241016,090300,697540,7160,7160,7160,7160,0
|
|
20241016,090200,697540,7160,7160,7160,7160,0
|
|
20241016,090100,697540,7160,7160,7160,7160,28
|
|
20241016,090000,497060,7100,7100,7100,7100,69
|