677 lines
31 KiB
CSV
677 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,201400,15672620,7230,7230,7230,7230,157
|
|
20241017,201300,15672620,7230,7230,7230,7230,0
|
|
20241017,201200,15672620,7230,7230,7230,7230,0
|
|
20241017,201100,15672620,7230,7230,7230,7230,0
|
|
20241017,201000,15672620,7230,7230,7230,7230,0
|
|
20241017,200900,15672620,7230,7230,7230,7230,0
|
|
20241017,200800,15672620,7230,7230,7230,7230,0
|
|
20241017,200700,15672620,7230,7230,7230,7230,0
|
|
20241017,200600,15672620,7230,7230,7230,7230,0
|
|
20241017,200500,15672620,7230,7230,7230,7230,0
|
|
20241017,200400,15672620,7230,7230,7230,7230,0
|
|
20241017,200300,15672620,7230,7230,7230,7230,0
|
|
20241017,200200,15672620,7230,7230,7230,7230,0
|
|
20241017,200100,15672620,7230,7230,7230,7230,0
|
|
20241017,200000,15672620,7230,7230,7230,7230,0
|
|
20241017,195900,15672620,7230,7230,7230,7230,0
|
|
20241017,195800,15672620,7230,7230,7230,7230,0
|
|
20241017,195700,15672620,7230,7230,7230,7230,0
|
|
20241017,195600,15672620,7230,7230,7230,7230,0
|
|
20241017,195500,15672620,7230,7230,7230,7230,0
|
|
20241017,195400,15672620,7230,7230,7230,7230,0
|
|
20241017,195300,15672620,7230,7230,7230,7230,0
|
|
20241017,195200,15672620,7230,7230,7230,7230,0
|
|
20241017,195100,15672620,7230,7230,7230,7230,0
|
|
20241017,195000,15672620,7230,7230,7230,7230,0
|
|
20241017,194900,15672620,7230,7230,7230,7230,0
|
|
20241017,194800,15672620,7230,7230,7230,7230,0
|
|
20241017,194700,15672620,7230,7230,7230,7230,0
|
|
20241017,194600,15672620,7230,7230,7230,7230,0
|
|
20241017,194500,15672620,7230,7230,7230,7230,0
|
|
20241017,194400,15672620,7230,7230,7230,7230,157
|
|
20241017,194300,15672620,7230,7230,7230,7230,0
|
|
20241017,194200,15672620,7230,7230,7230,7230,0
|
|
20241017,194100,15672620,7230,7230,7230,7230,0
|
|
20241017,194000,15672620,7230,7230,7230,7230,0
|
|
20241017,193900,15672620,7230,7230,7230,7230,0
|
|
20241017,193800,15672620,7230,7230,7230,7230,0
|
|
20241017,193700,15672620,7230,7230,7230,7230,0
|
|
20241017,193600,15672620,7230,7230,7230,7230,0
|
|
20241017,193500,15672620,7230,7230,7230,7230,0
|
|
20241017,193400,15672620,7230,7230,7230,7230,0
|
|
20241017,193300,15672620,7230,7230,7230,7230,0
|
|
20241017,193200,15672620,7230,7230,7230,7230,0
|
|
20241017,193100,15672620,7230,7230,7230,7230,0
|
|
20241017,193000,15672620,7230,7230,7230,7230,0
|
|
20241017,192900,15672620,7230,7230,7230,7230,0
|
|
20241017,192800,15672620,7230,7230,7230,7230,0
|
|
20241017,192700,15672620,7230,7230,7230,7230,0
|
|
20241017,192600,15672620,7230,7230,7230,7230,0
|
|
20241017,192500,15672620,7230,7230,7230,7230,0
|
|
20241017,192400,15672620,7230,7230,7230,7230,0
|
|
20241017,192300,15672620,7230,7230,7230,7230,0
|
|
20241017,192200,15672620,7230,7230,7230,7230,0
|
|
20241017,192100,15672620,7230,7230,7230,7230,0
|
|
20241017,192000,15672620,7230,7230,7230,7230,0
|
|
20241017,191900,15672620,7230,7230,7230,7230,0
|
|
20241017,191800,15672620,7230,7230,7230,7230,0
|
|
20241017,191700,15672620,7230,7230,7230,7230,0
|
|
20241017,191600,15672620,7230,7230,7230,7230,0
|
|
20241017,191500,15672620,7230,7230,7230,7230,0
|
|
20241017,191400,15672620,7230,7230,7230,7230,157
|
|
20241017,191300,15672620,7230,7230,7230,7230,0
|
|
20241017,191200,15672620,7230,7230,7230,7230,0
|
|
20241017,191100,15672620,7230,7230,7230,7230,0
|
|
20241017,191000,15672620,7230,7230,7230,7230,0
|
|
20241017,190900,15672620,7230,7230,7230,7230,0
|
|
20241017,190800,15672620,7230,7230,7230,7230,0
|
|
20241017,190700,15672620,7230,7230,7230,7230,0
|
|
20241017,190600,15672620,7230,7230,7230,7230,0
|
|
20241017,190500,15672620,7230,7230,7230,7230,0
|
|
20241017,190400,15672620,7230,7230,7230,7230,0
|
|
20241017,190300,15672620,7230,7230,7230,7230,0
|
|
20241017,190200,15672620,7230,7230,7230,7230,0
|
|
20241017,190100,15672620,7230,7230,7230,7230,0
|
|
20241017,190000,15672620,7230,7230,7230,7230,0
|
|
20241017,185900,15672620,7230,7230,7230,7230,0
|
|
20241017,185800,15672620,7230,7230,7230,7230,0
|
|
20241017,185700,15672620,7230,7230,7230,7230,0
|
|
20241017,185600,15672620,7230,7230,7230,7230,0
|
|
20241017,185500,15672620,7230,7230,7230,7230,0
|
|
20241017,185400,15672620,7230,7230,7230,7230,0
|
|
20241017,185300,15672620,7230,7230,7230,7230,0
|
|
20241017,185200,15672620,7230,7230,7230,7230,0
|
|
20241017,185100,15672620,7230,7230,7230,7230,0
|
|
20241017,185000,15672620,7230,7230,7230,7230,0
|
|
20241017,184900,15672620,7230,7230,7230,7230,0
|
|
20241017,184800,15672620,7230,7230,7230,7230,0
|
|
20241017,184700,15672620,7230,7230,7230,7230,0
|
|
20241017,184600,15672620,7230,7230,7230,7230,0
|
|
20241017,184500,15672620,7230,7230,7230,7230,0
|
|
20241017,184400,15672620,7230,7230,7230,7230,157
|
|
20241017,184300,15672620,7230,7230,7230,7230,0
|
|
20241017,184200,15672620,7230,7230,7230,7230,0
|
|
20241017,184100,15672620,7230,7230,7230,7230,0
|
|
20241017,184000,15672620,7230,7230,7230,7230,0
|
|
20241017,183900,15672620,7230,7230,7230,7230,0
|
|
20241017,183800,15672620,7230,7230,7230,7230,0
|
|
20241017,183700,15672620,7230,7230,7230,7230,0
|
|
20241017,183600,15672620,7230,7230,7230,7230,0
|
|
20241017,183500,15672620,7230,7230,7230,7230,0
|
|
20241017,183400,15672620,7230,7230,7230,7230,0
|
|
20241017,183300,15672620,7230,7230,7230,7230,0
|
|
20241017,183200,15672620,7230,7230,7230,7230,0
|
|
20241017,183100,15672620,7230,7230,7230,7230,0
|
|
20241017,183000,15672620,7230,7230,7230,7230,0
|
|
20241017,182900,15672620,7230,7230,7230,7230,0
|
|
20241017,182800,15672620,7230,7230,7230,7230,0
|
|
20241017,182700,15672620,7230,7230,7230,7230,0
|
|
20241017,182600,15672620,7230,7230,7230,7230,0
|
|
20241017,182500,15672620,7230,7230,7230,7230,0
|
|
20241017,182400,15672620,7230,7230,7230,7230,0
|
|
20241017,182300,15672620,7230,7230,7230,7230,0
|
|
20241017,182200,15672620,7230,7230,7230,7230,0
|
|
20241017,182100,15672620,7230,7230,7230,7230,0
|
|
20241017,182000,15672620,7230,7230,7230,7230,0
|
|
20241017,181900,15672620,7230,7230,7230,7230,0
|
|
20241017,181800,15672620,7230,7230,7230,7230,0
|
|
20241017,181700,15672620,7230,7230,7230,7230,0
|
|
20241017,181600,15672620,7230,7230,7230,7230,0
|
|
20241017,181500,15672620,7230,7230,7230,7230,0
|
|
20241017,181400,15672620,7230,7230,7230,7230,157
|
|
20241017,181300,15672620,7230,7230,7230,7230,0
|
|
20241017,181200,15672620,7230,7230,7230,7230,0
|
|
20241017,181100,15672620,7230,7230,7230,7230,0
|
|
20241017,181000,15672620,7230,7230,7230,7230,0
|
|
20241017,180900,15672620,7230,7230,7230,7230,0
|
|
20241017,180800,15672620,7230,7230,7230,7230,0
|
|
20241017,180700,15672620,7230,7230,7230,7230,0
|
|
20241017,180600,15672620,7230,7230,7230,7230,0
|
|
20241017,180500,15672620,7230,7230,7230,7230,0
|
|
20241017,180400,15672620,7230,7230,7230,7230,0
|
|
20241017,180300,15672620,7230,7230,7230,7230,0
|
|
20241017,180200,15672620,7230,7230,7230,7230,0
|
|
20241017,180100,15672620,7230,7230,7230,7230,0
|
|
20241017,180000,15672620,7230,7230,7230,7230,0
|
|
20241017,175900,15672620,7230,7230,7230,7230,0
|
|
20241017,175800,15672620,7230,7230,7230,7230,0
|
|
20241017,175700,15672620,7230,7230,7230,7230,0
|
|
20241017,175600,15672620,7230,7230,7230,7230,0
|
|
20241017,175500,15672620,7230,7230,7230,7230,0
|
|
20241017,175400,15672620,7230,7230,7230,7230,0
|
|
20241017,175300,15672620,7230,7230,7230,7230,0
|
|
20241017,175200,15672620,7230,7230,7230,7230,0
|
|
20241017,175100,15672620,7230,7230,7230,7230,0
|
|
20241017,175000,15672620,7230,7230,7230,7230,0
|
|
20241017,174900,15672620,7230,7230,7230,7230,0
|
|
20241017,174800,15672620,7230,7230,7230,7230,0
|
|
20241017,174700,15672620,7230,7230,7230,7230,0
|
|
20241017,174600,15672620,7230,7230,7230,7230,0
|
|
20241017,174500,15672620,7230,7230,7230,7230,0
|
|
20241017,174400,15672620,7230,7230,7230,7230,157
|
|
20241017,174300,15672620,7230,7230,7230,7230,0
|
|
20241017,174200,15672620,7230,7230,7230,7230,0
|
|
20241017,174100,15672620,7230,7230,7230,7230,0
|
|
20241017,174000,15672620,7230,7230,7230,7230,0
|
|
20241017,173900,15672620,7230,7230,7230,7230,0
|
|
20241017,173800,15672620,7230,7230,7230,7230,0
|
|
20241017,173700,15672620,7230,7230,7230,7230,0
|
|
20241017,173600,15672620,7230,7230,7230,7230,0
|
|
20241017,173500,15672620,7230,7230,7230,7230,0
|
|
20241017,173400,15672620,7230,7230,7230,7230,0
|
|
20241017,173300,15672620,7230,7230,7230,7230,0
|
|
20241017,173200,15672620,7230,7230,7230,7230,0
|
|
20241017,173100,15672620,7230,7230,7230,7230,0
|
|
20241017,173000,15672620,7230,7230,7230,7230,0
|
|
20241017,172900,15672620,7230,7230,7230,7230,0
|
|
20241017,172800,15672620,7230,7230,7230,7230,0
|
|
20241017,172700,15672620,7230,7230,7230,7230,0
|
|
20241017,172600,15672620,7230,7230,7230,7230,0
|
|
20241017,172500,15672620,7230,7230,7230,7230,0
|
|
20241017,172400,15672620,7230,7230,7230,7230,0
|
|
20241017,172300,15672620,7230,7230,7230,7230,0
|
|
20241017,172200,15672620,7230,7230,7230,7230,0
|
|
20241017,172100,15672620,7230,7230,7230,7230,0
|
|
20241017,172000,15672620,7230,7230,7230,7230,0
|
|
20241017,171900,15672620,7230,7230,7230,7230,0
|
|
20241017,171800,15672620,7230,7230,7230,7230,0
|
|
20241017,171700,15672620,7230,7230,7230,7230,0
|
|
20241017,171600,15672620,7230,7230,7230,7230,0
|
|
20241017,171500,15672620,7230,7230,7230,7230,0
|
|
20241017,171400,15672620,7230,7230,7230,7230,157
|
|
20241017,171300,15672620,7230,7230,7230,7230,0
|
|
20241017,171200,15672620,7230,7230,7230,7230,0
|
|
20241017,171100,15672620,7230,7230,7230,7230,0
|
|
20241017,171000,15672620,7230,7230,7230,7230,0
|
|
20241017,170900,15672620,7230,7230,7230,7230,0
|
|
20241017,170800,15672620,7230,7230,7230,7230,0
|
|
20241017,170700,15672620,7230,7230,7230,7230,0
|
|
20241017,170600,15672620,7230,7230,7230,7230,0
|
|
20241017,170500,15672620,7230,7230,7230,7230,0
|
|
20241017,170400,15672620,7230,7230,7230,7230,0
|
|
20241017,170300,15672620,7230,7230,7230,7230,0
|
|
20241017,170200,15672620,7230,7230,7230,7230,0
|
|
20241017,170100,15672620,7230,7230,7230,7230,0
|
|
20241017,170000,15672620,7230,7230,7230,7230,0
|
|
20241017,165900,15672620,7230,7230,7230,7230,0
|
|
20241017,165800,15672620,7230,7230,7230,7230,0
|
|
20241017,165700,15672620,7230,7230,7230,7230,0
|
|
20241017,165600,15672620,7230,7230,7230,7230,0
|
|
20241017,165500,15672620,7230,7230,7230,7230,0
|
|
20241017,165400,15672620,7230,7230,7230,7230,0
|
|
20241017,165300,15672620,7230,7230,7230,7230,0
|
|
20241017,165200,15672620,7230,7230,7230,7230,0
|
|
20241017,165100,15672620,7230,7230,7230,7230,0
|
|
20241017,165000,15672620,7230,7230,7230,7230,0
|
|
20241017,164900,15672620,7230,7230,7230,7230,0
|
|
20241017,164800,15672620,7230,7230,7230,7230,0
|
|
20241017,164700,15672620,7230,7230,7230,7230,0
|
|
20241017,164600,15672620,7230,7230,7230,7230,0
|
|
20241017,164500,15672620,7230,7230,7230,7230,0
|
|
20241017,164400,15672620,7230,7230,7230,7230,157
|
|
20241017,164300,15672620,7230,7230,7230,7230,0
|
|
20241017,164200,15672620,7230,7230,7230,7230,0
|
|
20241017,164100,15672620,7230,7230,7230,7230,0
|
|
20241017,164000,15672620,7230,7230,7230,7230,0
|
|
20241017,163900,15672620,7230,7230,7230,7230,0
|
|
20241017,163800,15672620,7230,7230,7230,7230,0
|
|
20241017,163700,15672620,7230,7230,7230,7230,0
|
|
20241017,163600,15672620,7230,7230,7230,7230,0
|
|
20241017,163500,15672620,7230,7230,7230,7230,0
|
|
20241017,163400,15672620,7230,7230,7230,7230,0
|
|
20241017,163300,15672620,7230,7230,7230,7230,0
|
|
20241017,163200,15672620,7230,7230,7230,7230,0
|
|
20241017,163100,15672620,7230,7230,7230,7230,0
|
|
20241017,163000,15672620,7230,7230,7230,7230,0
|
|
20241017,162900,15672620,7230,7230,7230,7230,0
|
|
20241017,162800,15672620,7230,7230,7230,7230,0
|
|
20241017,162700,15672620,7230,7230,7230,7230,0
|
|
20241017,162600,15672620,7230,7230,7230,7230,0
|
|
20241017,162500,15672620,7230,7230,7230,7230,0
|
|
20241017,162400,15672620,7230,7230,7230,7230,0
|
|
20241017,162300,15672620,7230,7230,7230,7230,0
|
|
20241017,162200,15672620,7230,7230,7230,7230,0
|
|
20241017,162100,15672620,7230,7230,7230,7230,0
|
|
20241017,162000,15672620,7230,7230,7230,7230,0
|
|
20241017,161900,15672620,7230,7230,7230,7230,0
|
|
20241017,161800,15672620,7230,7230,7230,7230,0
|
|
20241017,161700,15672620,7230,7230,7230,7230,0
|
|
20241017,161600,15672620,7230,7230,7230,7230,0
|
|
20241017,161500,15672620,7230,7230,7230,7230,0
|
|
20241017,161400,15672620,7230,7230,7230,7230,157
|
|
20241017,161300,15672620,7230,7230,7230,7230,0
|
|
20241017,161200,15672620,7230,7230,7230,7230,0
|
|
20241017,161100,15672620,7230,7230,7230,7230,0
|
|
20241017,161000,15672620,7230,7230,7230,7230,0
|
|
20241017,160900,15672620,7230,7230,7230,7230,0
|
|
20241017,160800,15672620,7230,7230,7230,7230,0
|
|
20241017,160700,15672620,7230,7230,7230,7230,0
|
|
20241017,160600,15672620,7230,7230,7230,7230,0
|
|
20241017,160500,15672620,7230,7230,7230,7230,0
|
|
20241017,160400,15672620,7230,7230,7230,7230,0
|
|
20241017,160300,15672620,7230,7230,7230,7230,0
|
|
20241017,160200,15672620,7230,7230,7230,7230,0
|
|
20241017,160100,15672620,7230,7230,7230,7230,0
|
|
20241017,160000,15672620,7230,7230,7230,7230,0
|
|
20241017,155900,15672620,7230,7230,7230,7230,0
|
|
20241017,155800,15672620,7230,7230,7230,7230,0
|
|
20241017,155700,15672620,7230,7230,7230,7230,0
|
|
20241017,155600,15672620,7230,7230,7230,7230,0
|
|
20241017,155500,15672620,7230,7230,7230,7230,0
|
|
20241017,155400,15672620,7230,7230,7230,7230,0
|
|
20241017,155300,15672620,7230,7230,7230,7230,0
|
|
20241017,155200,15672620,7230,7230,7230,7230,0
|
|
20241017,155100,15672620,7230,7230,7230,7230,0
|
|
20241017,155000,15672620,7230,7230,7230,7230,0
|
|
20241017,154900,15672620,7230,7230,7230,7230,0
|
|
20241017,154800,15672620,7230,7230,7230,7230,0
|
|
20241017,154700,15672620,7230,7230,7230,7230,0
|
|
20241017,154600,15672620,7230,7230,7230,7230,0
|
|
20241017,154500,15672620,7230,7230,7230,7230,0
|
|
20241017,154400,15672620,7230,7230,7230,7230,157
|
|
20241017,154300,15672620,7230,7230,7230,7230,0
|
|
20241017,154200,15672620,7230,7230,7230,7230,0
|
|
20241017,154100,15672620,7230,7230,7230,7230,0
|
|
20241017,154000,15672620,7230,7230,7230,7230,0
|
|
20241017,153900,15672620,7230,7230,7230,7230,0
|
|
20241017,153800,15672620,7230,7230,7230,7230,0
|
|
20241017,153700,15672620,7230,7230,7230,7230,0
|
|
20241017,153600,15672620,7230,7230,7230,7230,0
|
|
20241017,153500,15672620,7230,7230,7230,7230,0
|
|
20241017,153400,15672620,7230,7230,7230,7230,0
|
|
20241017,153300,15672620,7230,7230,7230,7230,0
|
|
20241017,153200,15672620,7230,7230,7230,7230,0
|
|
20241017,153100,15672620,7230,7230,7230,7230,0
|
|
20241017,153000,15672620,7230,7230,7230,7230,157
|
|
20241017,152900,14537510,7200,7200,7200,7200,0
|
|
20241017,152800,14537510,7200,7200,7200,7200,0
|
|
20241017,152700,14537510,7200,7200,7200,7200,0
|
|
20241017,152600,14537510,7200,7200,7200,7200,0
|
|
20241017,152500,14537510,7200,7200,7200,7200,0
|
|
20241017,152400,14537510,7200,7200,7200,7200,0
|
|
20241017,152300,14537510,7200,7200,7200,7200,0
|
|
20241017,152200,14537510,7200,7200,7200,7200,0
|
|
20241017,152100,14537510,7200,7200,7200,7200,0
|
|
20241017,152000,14537510,7200,7200,7200,7200,0
|
|
20241017,151900,14537510,7200,7200,7210,7200,16
|
|
20241017,151800,14422290,7210,7210,7210,7210,0
|
|
20241017,151700,14422290,7210,7210,7210,7210,0
|
|
20241017,151600,14422290,7210,7210,7210,7210,0
|
|
20241017,151500,14422290,7210,7210,7210,7210,0
|
|
20241017,151400,14422290,7210,7210,7210,7210,0
|
|
20241017,151300,14422290,7210,7220,7220,7210,112
|
|
20241017,151200,13614080,7220,7210,7220,7210,76
|
|
20241017,151100,13065620,7210,7200,7210,7200,2
|
|
20241017,151000,13051210,7210,7210,7210,7210,1
|
|
20241017,150900,13044000,7210,7210,7210,7210,6
|
|
20241017,150800,13000740,7200,7200,7200,7200,0
|
|
20241017,150700,13000740,7200,7200,7200,7200,0
|
|
20241017,150600,13000740,7200,7200,7200,7200,0
|
|
20241017,150500,13000740,7200,7200,7200,7200,1
|
|
20241017,150400,12993540,7200,7200,7200,7200,50
|
|
20241017,150300,12633540,7210,7210,7210,7210,0
|
|
20241017,150200,12633540,7210,7210,7210,7210,0
|
|
20241017,150100,12633540,7210,7210,7210,7210,0
|
|
20241017,150000,12633540,7210,7210,7210,7210,0
|
|
20241017,145900,12633540,7210,7210,7210,7210,5
|
|
20241017,145800,12597490,7210,7210,7210,7210,0
|
|
20241017,145700,12597490,7210,7210,7210,7210,0
|
|
20241017,145600,12597490,7210,7210,7210,7210,0
|
|
20241017,145500,12597490,7210,7210,7210,7210,0
|
|
20241017,145400,12597490,7210,7210,7210,7210,0
|
|
20241017,145300,12597490,7210,7210,7210,7210,0
|
|
20241017,145200,12597490,7210,7210,7210,7210,0
|
|
20241017,145100,12597490,7210,7210,7210,7210,0
|
|
20241017,145000,12597490,7210,7210,7210,7210,0
|
|
20241017,144900,12597490,7210,7210,7210,7210,0
|
|
20241017,144800,12597490,7210,7210,7210,7210,0
|
|
20241017,144700,12597490,7210,7210,7210,7210,0
|
|
20241017,144600,12597490,7210,7210,7210,7210,0
|
|
20241017,144500,12597490,7210,7210,7210,7210,0
|
|
20241017,144400,12597490,7210,7210,7210,7210,11
|
|
20241017,144300,12518180,7220,7220,7220,7220,0
|
|
20241017,144200,12518180,7220,7220,7220,7220,0
|
|
20241017,144100,12518180,7220,7220,7220,7220,0
|
|
20241017,144000,12518180,7220,7220,7220,7220,0
|
|
20241017,143900,12518180,7220,7220,7220,7220,0
|
|
20241017,143800,12518180,7220,7220,7220,7220,0
|
|
20241017,143700,12518180,7220,7220,7220,7220,0
|
|
20241017,143600,12518180,7220,7220,7220,7220,0
|
|
20241017,143500,12518180,7220,7220,7220,7220,0
|
|
20241017,143400,12518180,7220,7220,7220,7220,0
|
|
20241017,143300,12518180,7220,7220,7220,7220,0
|
|
20241017,143200,12518180,7220,7220,7220,7220,0
|
|
20241017,143100,12518180,7220,7220,7220,7220,0
|
|
20241017,143000,12518180,7220,7220,7220,7220,0
|
|
20241017,142900,12518180,7220,7220,7220,7220,0
|
|
20241017,142800,12518180,7220,7220,7220,7220,0
|
|
20241017,142700,12518180,7220,7220,7220,7220,0
|
|
20241017,142600,12518180,7220,7220,7220,7220,0
|
|
20241017,142500,12518180,7220,7220,7220,7220,0
|
|
20241017,142400,12518180,7220,7220,7220,7220,0
|
|
20241017,142300,12518180,7220,7220,7220,7220,0
|
|
20241017,142200,12518180,7220,7220,7220,7220,0
|
|
20241017,142100,12518180,7220,7220,7220,7220,0
|
|
20241017,142000,12518180,7220,7220,7220,7220,0
|
|
20241017,141900,12518180,7220,7220,7220,7220,0
|
|
20241017,141800,12518180,7220,7220,7220,7220,0
|
|
20241017,141700,12518180,7220,7220,7220,7220,0
|
|
20241017,141600,12518180,7220,7220,7220,7220,0
|
|
20241017,141500,12518180,7220,7220,7220,7220,0
|
|
20241017,141400,12518180,7220,7220,7220,7220,0
|
|
20241017,141300,12518180,7220,7220,7220,7220,0
|
|
20241017,141200,12518180,7220,7220,7220,7220,0
|
|
20241017,141100,12518180,7220,7220,7220,7220,0
|
|
20241017,141000,12518180,7220,7220,7220,7220,0
|
|
20241017,140900,12518180,7220,7220,7220,7220,0
|
|
20241017,140800,12518180,7220,7220,7220,7220,0
|
|
20241017,140700,12518180,7220,7220,7220,7220,0
|
|
20241017,140600,12518180,7220,7220,7220,7220,0
|
|
20241017,140500,12518180,7220,7220,7220,7220,0
|
|
20241017,140400,12518180,7220,7220,7220,7220,0
|
|
20241017,140300,12518180,7220,7220,7220,7220,0
|
|
20241017,140200,12518180,7220,7220,7220,7220,0
|
|
20241017,140100,12518180,7220,7220,7220,7220,0
|
|
20241017,140000,12518180,7220,7220,7220,7220,0
|
|
20241017,135900,12518180,7220,7220,7220,7220,0
|
|
20241017,135800,12518180,7220,7220,7220,7220,0
|
|
20241017,135700,12518180,7220,7220,7220,7220,0
|
|
20241017,135600,12518180,7220,7220,7220,7220,0
|
|
20241017,135500,12518180,7220,7220,7220,7220,0
|
|
20241017,135400,12518180,7220,7220,7220,7220,0
|
|
20241017,135300,12518180,7220,7220,7220,7220,0
|
|
20241017,135200,12518180,7220,7220,7220,7220,0
|
|
20241017,135100,12518180,7220,7220,7220,7220,0
|
|
20241017,135000,12518180,7220,7220,7220,7220,1
|
|
20241017,134900,12510960,7240,7240,7240,7240,0
|
|
20241017,134800,12510960,7240,7240,7240,7240,0
|
|
20241017,134700,12510960,7240,7240,7240,7240,0
|
|
20241017,134600,12510960,7240,7240,7240,7240,0
|
|
20241017,134500,12510960,7240,7240,7240,7240,0
|
|
20241017,134400,12510960,7240,7240,7240,7240,0
|
|
20241017,134300,12510960,7240,7240,7240,7240,0
|
|
20241017,134200,12510960,7240,7240,7240,7240,1
|
|
20241017,134100,12503720,7190,7190,7190,7190,0
|
|
20241017,134000,12503720,7190,7230,7230,7190,198
|
|
20241017,133900,11075570,7230,7230,7230,7230,11
|
|
20241017,133800,10996040,7230,7230,7230,7230,14
|
|
20241017,133700,10894820,7220,7220,7220,7220,0
|
|
20241017,133600,10894820,7220,7220,7220,7220,0
|
|
20241017,133500,10894820,7220,7220,7220,7220,0
|
|
20241017,133400,10894820,7220,7220,7220,7220,0
|
|
20241017,133300,10894820,7220,7220,7220,7220,0
|
|
20241017,133200,10894820,7220,7220,7220,7220,0
|
|
20241017,133100,10894820,7220,7220,7220,7220,0
|
|
20241017,133000,10894820,7220,7220,7220,7220,0
|
|
20241017,132900,10894820,7220,7220,7220,7220,0
|
|
20241017,132800,10894820,7220,7220,7220,7220,0
|
|
20241017,132700,10894820,7220,7220,7220,7220,0
|
|
20241017,132600,10894820,7220,7220,7220,7220,0
|
|
20241017,132500,10894820,7220,7220,7220,7220,0
|
|
20241017,132400,10894820,7220,7220,7220,7220,0
|
|
20241017,132300,10894820,7220,7220,7220,7220,0
|
|
20241017,132200,10894820,7220,7220,7220,7220,0
|
|
20241017,132100,10894820,7220,7220,7220,7220,20
|
|
20241017,132000,10750420,7220,7220,7220,7220,0
|
|
20241017,131900,10750420,7220,7220,7220,7220,0
|
|
20241017,131800,10750420,7220,7220,7220,7220,0
|
|
20241017,131700,10750420,7220,7220,7220,7220,0
|
|
20241017,131600,10750420,7220,7220,7220,7220,0
|
|
20241017,131500,10750420,7220,7220,7220,7220,0
|
|
20241017,131400,10750420,7220,7230,7230,7220,35
|
|
20241017,131300,10497670,7230,7230,7230,7230,0
|
|
20241017,131200,10497670,7230,7230,7230,7230,0
|
|
20241017,131100,10497670,7230,7230,7230,7230,0
|
|
20241017,131000,10497670,7230,7230,7230,7230,0
|
|
20241017,130900,10497670,7230,7230,7230,7230,0
|
|
20241017,130800,10497670,7230,7230,7230,7230,0
|
|
20241017,130700,10497670,7230,7230,7230,7230,0
|
|
20241017,130600,10497670,7230,7230,7230,7230,5
|
|
20241017,130500,10461520,7230,7230,7230,7230,0
|
|
20241017,130400,10461520,7230,7230,7230,7230,20
|
|
20241017,130300,10316920,7220,7220,7220,7220,0
|
|
20241017,130200,10316920,7220,7220,7220,7220,0
|
|
20241017,130100,10316920,7220,7220,7220,7220,0
|
|
20241017,130000,10316920,7220,7220,7220,7220,0
|
|
20241017,125900,10316920,7220,7220,7220,7220,0
|
|
20241017,125800,10316920,7220,7220,7220,7220,25
|
|
20241017,125700,10136420,7220,7220,7220,7220,0
|
|
20241017,125600,10136420,7220,7220,7220,7220,0
|
|
20241017,125500,10136420,7220,7220,7220,7220,0
|
|
20241017,125400,10136420,7220,7220,7220,7220,0
|
|
20241017,125300,10136420,7220,7220,7220,7220,0
|
|
20241017,125200,10136420,7220,7220,7220,7220,0
|
|
20241017,125100,10136420,7220,7220,7220,7220,0
|
|
20241017,125000,10136420,7220,7220,7220,7220,0
|
|
20241017,124900,10136420,7220,7220,7220,7220,0
|
|
20241017,124800,10136420,7220,7220,7220,7220,0
|
|
20241017,124700,10136420,7220,7220,7220,7220,0
|
|
20241017,124600,10136420,7220,7220,7220,7220,0
|
|
20241017,124500,10136420,7220,7220,7220,7220,0
|
|
20241017,124400,10136420,7220,7220,7220,7220,0
|
|
20241017,124300,10136420,7220,7220,7220,7220,2
|
|
20241017,124200,10121980,7190,7190,7190,7190,0
|
|
20241017,124100,10121980,7190,7190,7190,7190,0
|
|
20241017,124000,10121980,7190,7190,7190,7190,0
|
|
20241017,123900,10121980,7190,7190,7190,7190,0
|
|
20241017,123800,10121980,7190,7190,7190,7190,38
|
|
20241017,123700,9848760,7200,7200,7200,7200,0
|
|
20241017,123600,9848760,7200,7200,7200,7200,0
|
|
20241017,123500,9848760,7200,7200,7200,7200,0
|
|
20241017,123400,9848760,7200,7200,7200,7200,0
|
|
20241017,123300,9848760,7200,7200,7200,7200,0
|
|
20241017,123200,9848760,7200,7200,7200,7200,1
|
|
20241017,123100,9841560,7220,7220,7220,7220,0
|
|
20241017,123000,9841560,7220,7220,7220,7220,0
|
|
20241017,122900,9841560,7220,7220,7220,7220,0
|
|
20241017,122800,9841560,7220,7220,7220,7220,0
|
|
20241017,122700,9841560,7220,7220,7220,7220,0
|
|
20241017,122600,9841560,7220,7220,7220,7220,0
|
|
20241017,122500,9841560,7220,7220,7220,7220,0
|
|
20241017,122400,9841560,7220,7220,7220,7220,0
|
|
20241017,122300,9841560,7220,7220,7220,7220,0
|
|
20241017,122200,9841560,7220,7220,7220,7220,0
|
|
20241017,122100,9841560,7220,7220,7220,7220,0
|
|
20241017,122000,9841560,7220,7220,7220,7220,0
|
|
20241017,121900,9841560,7220,7220,7220,7220,0
|
|
20241017,121800,9841560,7220,7220,7220,7220,0
|
|
20241017,121700,9841560,7220,7220,7220,7220,0
|
|
20241017,121600,9841560,7220,7220,7220,7220,0
|
|
20241017,121500,9841560,7220,7220,7220,7220,0
|
|
20241017,121400,9841560,7220,7220,7220,7220,0
|
|
20241017,121300,9841560,7220,7220,7220,7220,0
|
|
20241017,121200,9841560,7220,7220,7220,7220,0
|
|
20241017,121100,9841560,7220,7220,7220,7220,0
|
|
20241017,121000,9841560,7220,7220,7220,7220,0
|
|
20241017,120900,9841560,7220,7220,7220,7220,0
|
|
20241017,120800,9841560,7220,7220,7220,7220,0
|
|
20241017,120700,9841560,7220,7220,7220,7220,1
|
|
20241017,120600,9834340,7220,7220,7220,7220,0
|
|
20241017,120500,9834340,7220,7220,7220,7220,23
|
|
20241017,120400,9668280,7230,7230,7230,7230,0
|
|
20241017,120300,9668280,7230,7230,7230,7230,0
|
|
20241017,120200,9668280,7230,7230,7230,7230,0
|
|
20241017,120100,9668280,7230,7230,7230,7230,0
|
|
20241017,120000,9668280,7230,7230,7230,7230,0
|
|
20241017,115900,9668280,7230,7230,7230,7230,0
|
|
20241017,115800,9668280,7230,7230,7230,7230,0
|
|
20241017,115700,9668280,7230,7230,7230,7230,0
|
|
20241017,115600,9668280,7230,7230,7230,7230,0
|
|
20241017,115500,9668280,7230,7230,7230,7230,0
|
|
20241017,115400,9668280,7230,7230,7230,7230,0
|
|
20241017,115300,9668280,7230,7230,7230,7230,0
|
|
20241017,115200,9668280,7230,7230,7230,7230,0
|
|
20241017,115100,9668280,7230,7230,7230,7230,0
|
|
20241017,115000,9668280,7230,7230,7230,7230,0
|
|
20241017,114900,9668280,7230,7230,7230,7230,1
|
|
20241017,114800,9661050,7190,7190,7190,7190,88
|
|
20241017,114700,9028330,7240,7240,7240,7240,0
|
|
20241017,114600,9028330,7240,7240,7240,7240,0
|
|
20241017,114500,9028330,7240,7240,7240,7240,0
|
|
20241017,114400,9028330,7240,7240,7240,7240,0
|
|
20241017,114300,9028330,7240,7240,7240,7240,0
|
|
20241017,114200,9028330,7240,7240,7240,7240,0
|
|
20241017,114100,9028330,7240,7240,7240,7240,0
|
|
20241017,114000,9028330,7240,7240,7240,7240,0
|
|
20241017,113900,9028330,7240,7240,7240,7240,30
|
|
20241017,113800,8811130,7240,7240,7240,7240,0
|
|
20241017,113700,8811130,7240,7240,7240,7240,0
|
|
20241017,113600,8811130,7240,7240,7240,7240,0
|
|
20241017,113500,8811130,7240,7240,7240,7240,0
|
|
20241017,113400,8811130,7240,7240,7240,7240,0
|
|
20241017,113300,8811130,7240,7240,7240,7240,0
|
|
20241017,113200,8811130,7240,7240,7240,7240,0
|
|
20241017,113100,8811130,7240,7240,7240,7240,0
|
|
20241017,113000,8811130,7240,7240,7240,7240,0
|
|
20241017,112900,8811130,7240,7240,7240,7240,0
|
|
20241017,112800,8811130,7240,7240,7240,7240,0
|
|
20241017,112700,8811130,7240,7240,7240,7240,0
|
|
20241017,112600,8811130,7240,7240,7240,7240,0
|
|
20241017,112500,8811130,7240,7240,7240,7240,0
|
|
20241017,112400,8811130,7240,7240,7240,7240,0
|
|
20241017,112300,8811130,7240,7240,7240,7240,0
|
|
20241017,112200,8811130,7240,7240,7240,7240,0
|
|
20241017,112100,8811130,7240,7240,7240,7240,0
|
|
20241017,112000,8811130,7240,7240,7240,7240,0
|
|
20241017,111900,8811130,7240,7240,7240,7240,0
|
|
20241017,111800,8811130,7240,7240,7240,7240,0
|
|
20241017,111700,8811130,7240,7240,7240,7240,0
|
|
20241017,111600,8811130,7240,7240,7240,7240,0
|
|
20241017,111500,8811130,7240,7240,7240,7240,0
|
|
20241017,111400,8811130,7240,7240,7240,7240,0
|
|
20241017,111300,8811130,7240,7240,7240,7240,1
|
|
20241017,111200,8803890,7230,7230,7230,7230,0
|
|
20241017,111100,8803890,7230,7230,7230,7230,0
|
|
20241017,111000,8803890,7230,7230,7230,7230,0
|
|
20241017,110900,8803890,7230,7230,7230,7230,2
|
|
20241017,110800,8789430,7240,7230,7240,7230,21
|
|
20241017,110700,8637570,7220,7220,7220,7220,0
|
|
20241017,110600,8637570,7220,7220,7220,7220,1
|
|
20241017,110500,8630350,7220,7220,7220,7220,6
|
|
20241017,110400,8587030,7230,7230,7230,7230,0
|
|
20241017,110300,8587030,7230,7210,7230,7210,14
|
|
20241017,110200,8485850,7230,7230,7230,7230,0
|
|
20241017,110100,8485850,7230,7230,7230,7230,0
|
|
20241017,110000,8485850,7230,7230,7230,7230,0
|
|
20241017,105900,8485850,7230,7230,7230,7230,0
|
|
20241017,105800,8485850,7230,7230,7230,7230,0
|
|
20241017,105700,8485850,7230,7230,7230,7230,0
|
|
20241017,105600,8485850,7230,7230,7230,7230,0
|
|
20241017,105500,8485850,7230,7230,7230,7230,0
|
|
20241017,105400,8485850,7230,7230,7230,7230,0
|
|
20241017,105300,8485850,7230,7230,7230,7230,0
|
|
20241017,105200,8485850,7230,7230,7230,7230,0
|
|
20241017,105100,8485850,7230,7230,7230,7230,0
|
|
20241017,105000,8485850,7230,7230,7230,7230,0
|
|
20241017,104900,8485850,7230,7230,7230,7230,0
|
|
20241017,104800,8485850,7230,7230,7230,7230,0
|
|
20241017,104700,8485850,7230,7230,7230,7230,0
|
|
20241017,104600,8485850,7230,7230,7230,7230,0
|
|
20241017,104500,8485850,7230,7230,7230,7230,0
|
|
20241017,104400,8485850,7230,7230,7230,7230,0
|
|
20241017,104300,8485850,7230,7230,7230,7230,0
|
|
20241017,104200,8485850,7230,7230,7230,7230,0
|
|
20241017,104100,8485850,7230,7230,7230,7230,0
|
|
20241017,104000,8485850,7230,7230,7230,7230,0
|
|
20241017,103900,8485850,7230,7230,7230,7230,0
|
|
20241017,103800,8485850,7230,7230,7230,7230,0
|
|
20241017,103700,8485850,7230,7230,7230,7230,0
|
|
20241017,103600,8485850,7230,7230,7230,7230,0
|
|
20241017,103500,8485850,7230,7230,7230,7230,0
|
|
20241017,103400,8485850,7230,7230,7230,7230,0
|
|
20241017,103300,8485850,7230,7230,7230,7230,0
|
|
20241017,103200,8485850,7230,7230,7230,7230,0
|
|
20241017,103100,8485850,7230,7230,7230,7230,0
|
|
20241017,103000,8485850,7230,7230,7230,7230,0
|
|
20241017,102900,8485850,7230,7230,7230,7230,0
|
|
20241017,102800,8485850,7230,7230,7230,7230,0
|
|
20241017,102700,8485850,7230,7230,7230,7230,0
|
|
20241017,102600,8485850,7230,7230,7230,7230,0
|
|
20241017,102500,8485850,7230,7230,7230,7230,0
|
|
20241017,102400,8485850,7230,7230,7230,7230,0
|
|
20241017,102300,8485850,7230,7230,7230,7230,0
|
|
20241017,102200,8485850,7230,7230,7230,7230,0
|
|
20241017,102100,8485850,7230,7230,7230,7230,0
|
|
20241017,102000,8485850,7230,7230,7230,7230,0
|
|
20241017,101900,8485850,7230,7230,7230,7230,0
|
|
20241017,101800,8485850,7230,7230,7230,7230,0
|
|
20241017,101700,8485850,7230,7230,7230,7230,0
|
|
20241017,101600,8485850,7230,7230,7230,7230,0
|
|
20241017,101500,8485850,7230,7230,7230,7230,0
|
|
20241017,101400,8485850,7230,7230,7230,7230,0
|
|
20241017,101300,8485850,7230,7230,7230,7230,0
|
|
20241017,101200,8485850,7230,7230,7230,7230,0
|
|
20241017,101100,8485850,7230,7230,7230,7230,0
|
|
20241017,101000,8485850,7230,7230,7230,7230,0
|
|
20241017,100900,8485850,7230,7230,7230,7230,0
|
|
20241017,100800,8485850,7230,7230,7230,7230,0
|
|
20241017,100700,8485850,7230,7230,7230,7230,3
|
|
20241017,100600,8464160,7230,7230,7230,7230,20
|
|
20241017,100500,8319560,7240,7240,7240,7240,0
|
|
20241017,100400,8319560,7240,7240,7240,7240,0
|
|
20241017,100300,8319560,7240,7240,7240,7240,0
|
|
20241017,100200,8319560,7240,7240,7240,7240,0
|
|
20241017,100100,8319560,7240,7240,7240,7240,0
|
|
20241017,100000,8319560,7240,7240,7240,7240,0
|
|
20241017,095900,8319560,7240,7240,7240,7240,0
|
|
20241017,095800,8319560,7240,7240,7240,7240,0
|
|
20241017,095700,8319560,7240,7240,7240,7240,0
|
|
20241017,095600,8319560,7240,7240,7240,7240,0
|
|
20241017,095500,8319560,7240,7240,7240,7240,0
|
|
20241017,095400,8319560,7240,7240,7240,7240,0
|
|
20241017,095300,8319560,7240,7240,7240,7240,0
|
|
20241017,095200,8319560,7240,7240,7240,7240,0
|
|
20241017,095100,8319560,7240,7240,7240,7240,0
|
|
20241017,095000,8319560,7240,7240,7240,7240,0
|
|
20241017,094900,8319560,7240,7240,7240,7240,0
|
|
20241017,094800,8319560,7240,7240,7240,7240,0
|
|
20241017,094700,8319560,7240,7240,7240,7240,0
|
|
20241017,094600,8319560,7240,7240,7240,7240,0
|
|
20241017,094500,8319560,7240,7240,7240,7240,0
|
|
20241017,094400,8319560,7240,7240,7240,7240,0
|
|
20241017,094300,8319560,7240,7240,7240,7240,0
|
|
20241017,094200,8319560,7240,7230,7240,7230,5
|
|
20241017,094100,8283380,7240,7240,7240,7240,0
|
|
20241017,094000,8283380,7240,7240,7240,7240,1
|
|
20241017,093900,8276140,7240,7240,7240,7240,0
|
|
20241017,093800,8276140,7240,7240,7240,7240,0
|
|
20241017,093700,8276140,7240,7240,7240,7240,0
|
|
20241017,093600,8276140,7240,7240,7240,7240,0
|
|
20241017,093500,8276140,7240,7240,7240,7240,1
|
|
20241017,093400,8268900,7240,7240,7240,7240,0
|
|
20241017,093300,8268900,7240,7240,7240,7240,0
|
|
20241017,093200,8268900,7240,7240,7240,7240,0
|
|
20241017,093100,8268900,7240,7240,7240,7240,0
|
|
20241017,093000,8268900,7240,7240,7240,7240,0
|
|
20241017,092900,8268900,7240,7240,7240,7240,0
|
|
20241017,092800,8268900,7240,7240,7240,7240,0
|
|
20241017,092700,8268900,7240,7240,7240,7240,0
|
|
20241017,092600,8268900,7240,7240,7240,7240,0
|
|
20241017,092500,8268900,7240,7240,7240,7240,0
|
|
20241017,092400,8268900,7240,7240,7240,7240,0
|
|
20241017,092300,8268900,7240,7240,7240,7240,0
|
|
20241017,092200,8268900,7240,7240,7240,7240,0
|
|
20241017,092100,8268900,7240,7240,7240,7240,25
|
|
20241017,092000,8087900,7240,7240,7240,7240,32
|
|
20241017,091900,7856220,7260,7260,7260,7260,0
|
|
20241017,091800,7856220,7260,7260,7260,7260,0
|
|
20241017,091700,7856220,7260,7260,7260,7260,0
|
|
20241017,091600,7856220,7260,7260,7260,7260,0
|
|
20241017,091500,7856220,7260,7260,7260,7260,0
|
|
20241017,091400,7856220,7260,7260,7260,7260,0
|
|
20241017,091300,7856220,7260,7260,7260,7260,0
|
|
20241017,091200,7856220,7260,7260,7260,7260,0
|
|
20241017,091100,7856220,7260,7260,7260,7260,0
|
|
20241017,091000,7856220,7260,7260,7260,7260,0
|
|
20241017,090900,7856220,7260,7260,7260,7260,0
|
|
20241017,090800,7856220,7260,7110,7260,7110,3
|
|
20241017,090700,7834600,7260,7260,7260,7260,0
|
|
20241017,090600,7834600,7260,7220,7260,7080,502
|
|
20241017,090500,4259800,7220,7220,7220,7220,0
|
|
20241017,090400,4259800,7220,7220,7220,7220,0
|
|
20241017,090300,4259800,7220,7220,7220,7220,0
|
|
20241017,090200,4259800,7220,7220,7220,7220,9
|
|
20241017,090100,4194820,7220,7220,7220,7220,0
|
|
20241017,090000,4194820,7220,7220,7220,7220,581
|