678 lines
31 KiB
CSV
678 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,201500,77977760,7050,7050,7050,7050,113
|
|
20241018,201400,77977760,7050,7050,7050,7050,0
|
|
20241018,201300,77977760,7050,7050,7050,7050,0
|
|
20241018,201200,77977760,7050,7050,7050,7050,0
|
|
20241018,201100,77977760,7050,7050,7050,7050,0
|
|
20241018,201000,77977760,7050,7050,7050,7050,0
|
|
20241018,200900,77977760,7050,7050,7050,7050,0
|
|
20241018,200800,77977760,7050,7050,7050,7050,0
|
|
20241018,200700,77977760,7050,7050,7050,7050,0
|
|
20241018,200600,77977760,7050,7050,7050,7050,0
|
|
20241018,200500,77977760,7050,7050,7050,7050,0
|
|
20241018,200400,77977760,7050,7050,7050,7050,0
|
|
20241018,200300,77977760,7050,7050,7050,7050,0
|
|
20241018,200200,77977760,7050,7050,7050,7050,0
|
|
20241018,200100,77977760,7050,7050,7050,7050,0
|
|
20241018,200000,77977760,7050,7050,7050,7050,0
|
|
20241018,195900,77977760,7050,7050,7050,7050,0
|
|
20241018,195800,77977760,7050,7050,7050,7050,0
|
|
20241018,195700,77977760,7050,7050,7050,7050,0
|
|
20241018,195600,77977760,7050,7050,7050,7050,0
|
|
20241018,195500,77977760,7050,7050,7050,7050,0
|
|
20241018,195400,77977760,7050,7050,7050,7050,0
|
|
20241018,195300,77977760,7050,7050,7050,7050,0
|
|
20241018,195200,77977760,7050,7050,7050,7050,0
|
|
20241018,195100,77977760,7050,7050,7050,7050,0
|
|
20241018,195000,77977760,7050,7050,7050,7050,0
|
|
20241018,194900,77977760,7050,7050,7050,7050,0
|
|
20241018,194800,77977760,7050,7050,7050,7050,0
|
|
20241018,194700,77977760,7050,7050,7050,7050,0
|
|
20241018,194600,77977760,7050,7050,7050,7050,0
|
|
20241018,194500,77977760,7050,7050,7050,7050,113
|
|
20241018,194400,77977760,7050,7050,7050,7050,0
|
|
20241018,194300,77977760,7050,7050,7050,7050,0
|
|
20241018,194200,77977760,7050,7050,7050,7050,0
|
|
20241018,194100,77977760,7050,7050,7050,7050,0
|
|
20241018,194000,77977760,7050,7050,7050,7050,0
|
|
20241018,193900,77977760,7050,7050,7050,7050,0
|
|
20241018,193800,77977760,7050,7050,7050,7050,0
|
|
20241018,193700,77977760,7050,7050,7050,7050,0
|
|
20241018,193600,77977760,7050,7050,7050,7050,0
|
|
20241018,193500,77977760,7050,7050,7050,7050,0
|
|
20241018,193400,77977760,7050,7050,7050,7050,0
|
|
20241018,193300,77977760,7050,7050,7050,7050,0
|
|
20241018,193200,77977760,7050,7050,7050,7050,0
|
|
20241018,193100,77977760,7050,7050,7050,7050,0
|
|
20241018,193000,77977760,7050,7050,7050,7050,0
|
|
20241018,192900,77977760,7050,7050,7050,7050,0
|
|
20241018,192800,77977760,7050,7050,7050,7050,0
|
|
20241018,192700,77977760,7050,7050,7050,7050,0
|
|
20241018,192600,77977760,7050,7050,7050,7050,0
|
|
20241018,192500,77977760,7050,7050,7050,7050,0
|
|
20241018,192400,77977760,7050,7050,7050,7050,0
|
|
20241018,192300,77977760,7050,7050,7050,7050,0
|
|
20241018,192200,77977760,7050,7050,7050,7050,0
|
|
20241018,192100,77977760,7050,7050,7050,7050,0
|
|
20241018,192000,77977760,7050,7050,7050,7050,0
|
|
20241018,191900,77977760,7050,7050,7050,7050,0
|
|
20241018,191800,77977760,7050,7050,7050,7050,0
|
|
20241018,191700,77977760,7050,7050,7050,7050,0
|
|
20241018,191600,77977760,7050,7050,7050,7050,0
|
|
20241018,191500,77977760,7050,7050,7050,7050,113
|
|
20241018,191400,77977760,7050,7050,7050,7050,0
|
|
20241018,191300,77977760,7050,7050,7050,7050,0
|
|
20241018,191200,77977760,7050,7050,7050,7050,0
|
|
20241018,191100,77977760,7050,7050,7050,7050,0
|
|
20241018,191000,77977760,7050,7050,7050,7050,0
|
|
20241018,190900,77977760,7050,7050,7050,7050,0
|
|
20241018,190800,77977760,7050,7050,7050,7050,0
|
|
20241018,190700,77977760,7050,7050,7050,7050,0
|
|
20241018,190600,77977760,7050,7050,7050,7050,0
|
|
20241018,190500,77977760,7050,7050,7050,7050,0
|
|
20241018,190400,77977760,7050,7050,7050,7050,0
|
|
20241018,190300,77977760,7050,7050,7050,7050,0
|
|
20241018,190200,77977760,7050,7050,7050,7050,0
|
|
20241018,190100,77977760,7050,7050,7050,7050,0
|
|
20241018,190000,77977760,7050,7050,7050,7050,0
|
|
20241018,185900,77977760,7050,7050,7050,7050,0
|
|
20241018,185800,77977760,7050,7050,7050,7050,0
|
|
20241018,185700,77977760,7050,7050,7050,7050,0
|
|
20241018,185600,77977760,7050,7050,7050,7050,0
|
|
20241018,185500,77977760,7050,7050,7050,7050,0
|
|
20241018,185400,77977760,7050,7050,7050,7050,0
|
|
20241018,185300,77977760,7050,7050,7050,7050,0
|
|
20241018,185200,77977760,7050,7050,7050,7050,0
|
|
20241018,185100,77977760,7050,7050,7050,7050,0
|
|
20241018,185000,77977760,7050,7050,7050,7050,0
|
|
20241018,184900,77977760,7050,7050,7050,7050,0
|
|
20241018,184800,77977760,7050,7050,7050,7050,0
|
|
20241018,184700,77977760,7050,7050,7050,7050,0
|
|
20241018,184600,77977760,7050,7050,7050,7050,0
|
|
20241018,184500,77977760,7050,7050,7050,7050,113
|
|
20241018,184400,77977760,7050,7050,7050,7050,0
|
|
20241018,184300,77977760,7050,7050,7050,7050,0
|
|
20241018,184200,77977760,7050,7050,7050,7050,0
|
|
20241018,184100,77977760,7050,7050,7050,7050,0
|
|
20241018,184000,77977760,7050,7050,7050,7050,0
|
|
20241018,183900,77977760,7050,7050,7050,7050,0
|
|
20241018,183800,77977760,7050,7050,7050,7050,0
|
|
20241018,183700,77977760,7050,7050,7050,7050,0
|
|
20241018,183600,77977760,7050,7050,7050,7050,0
|
|
20241018,183500,77977760,7050,7050,7050,7050,0
|
|
20241018,183400,77977760,7050,7050,7050,7050,0
|
|
20241018,183300,77977760,7050,7050,7050,7050,0
|
|
20241018,183200,77977760,7050,7050,7050,7050,0
|
|
20241018,183100,77977760,7050,7050,7050,7050,0
|
|
20241018,183000,77977760,7050,7050,7050,7050,0
|
|
20241018,182900,77977760,7050,7050,7050,7050,0
|
|
20241018,182800,77977760,7050,7050,7050,7050,0
|
|
20241018,182700,77977760,7050,7050,7050,7050,0
|
|
20241018,182600,77977760,7050,7050,7050,7050,0
|
|
20241018,182500,77977760,7050,7050,7050,7050,0
|
|
20241018,182400,77977760,7050,7050,7050,7050,0
|
|
20241018,182300,77977760,7050,7050,7050,7050,0
|
|
20241018,182200,77977760,7050,7050,7050,7050,0
|
|
20241018,182100,77977760,7050,7050,7050,7050,0
|
|
20241018,182000,77977760,7050,7050,7050,7050,0
|
|
20241018,181900,77977760,7050,7050,7050,7050,0
|
|
20241018,181800,77977760,7050,7050,7050,7050,0
|
|
20241018,181700,77977760,7050,7050,7050,7050,0
|
|
20241018,181600,77977760,7050,7050,7050,7050,0
|
|
20241018,181500,77977760,7050,7050,7050,7050,113
|
|
20241018,181400,77977760,7050,7050,7050,7050,0
|
|
20241018,181300,77977760,7050,7050,7050,7050,0
|
|
20241018,181200,77977760,7050,7050,7050,7050,0
|
|
20241018,181100,77977760,7050,7050,7050,7050,0
|
|
20241018,181000,77977760,7050,7050,7050,7050,0
|
|
20241018,180900,77977760,7050,7050,7050,7050,0
|
|
20241018,180800,77977760,7050,7050,7050,7050,0
|
|
20241018,180700,77977760,7050,7050,7050,7050,0
|
|
20241018,180600,77977760,7050,7050,7050,7050,0
|
|
20241018,180500,77977760,7050,7050,7050,7050,0
|
|
20241018,180400,77977760,7050,7050,7050,7050,0
|
|
20241018,180300,77977760,7050,7050,7050,7050,0
|
|
20241018,180200,77977760,7050,7050,7050,7050,0
|
|
20241018,180100,77977760,7050,7050,7050,7050,0
|
|
20241018,180000,77977760,7050,7050,7050,7050,0
|
|
20241018,175900,77977760,7050,7050,7050,7050,0
|
|
20241018,175800,77977760,7050,7050,7050,7050,0
|
|
20241018,175700,77977760,7050,7050,7050,7050,0
|
|
20241018,175600,77977760,7050,7050,7050,7050,0
|
|
20241018,175500,77977760,7050,7050,7050,7050,0
|
|
20241018,175400,77977760,7050,7050,7050,7050,0
|
|
20241018,175300,77977760,7050,7050,7050,7050,0
|
|
20241018,175200,77977760,7050,7050,7050,7050,0
|
|
20241018,175100,77977760,7050,7050,7050,7050,0
|
|
20241018,175000,77977760,7050,7050,7050,7050,0
|
|
20241018,174900,77977760,7050,7050,7050,7050,0
|
|
20241018,174800,77977760,7050,7050,7050,7050,0
|
|
20241018,174700,77977760,7050,7050,7050,7050,0
|
|
20241018,174600,77977760,7050,7050,7050,7050,0
|
|
20241018,174500,77977760,7050,7050,7050,7050,113
|
|
20241018,174400,77977760,7050,7050,7050,7050,0
|
|
20241018,174300,77977760,7050,7050,7050,7050,0
|
|
20241018,174200,77977760,7050,7050,7050,7050,0
|
|
20241018,174100,77977760,7050,7050,7050,7050,0
|
|
20241018,174000,77977760,7050,7050,7050,7050,0
|
|
20241018,173900,77977760,7050,7050,7050,7050,0
|
|
20241018,173800,77977760,7050,7050,7050,7050,0
|
|
20241018,173700,77977760,7050,7050,7050,7050,0
|
|
20241018,173600,77977760,7050,7050,7050,7050,0
|
|
20241018,173500,77977760,7050,7050,7050,7050,0
|
|
20241018,173400,77977760,7050,7050,7050,7050,0
|
|
20241018,173300,77977760,7050,7050,7050,7050,0
|
|
20241018,173200,77977760,7050,7050,7050,7050,0
|
|
20241018,173100,77977760,7050,7050,7050,7050,0
|
|
20241018,173000,77977760,7050,7050,7050,7050,0
|
|
20241018,172900,77977760,7050,7050,7050,7050,0
|
|
20241018,172800,77977760,7050,7050,7050,7050,0
|
|
20241018,172700,77977760,7050,7050,7050,7050,0
|
|
20241018,172600,77977760,7050,7050,7050,7050,0
|
|
20241018,172500,77977760,7050,7050,7050,7050,0
|
|
20241018,172400,77977760,7050,7050,7050,7050,0
|
|
20241018,172300,77977760,7050,7050,7050,7050,0
|
|
20241018,172200,77977760,7050,7050,7050,7050,0
|
|
20241018,172100,77977760,7050,7050,7050,7050,0
|
|
20241018,172000,77977760,7050,7050,7050,7050,0
|
|
20241018,171900,77977760,7050,7050,7050,7050,0
|
|
20241018,171800,77977760,7050,7050,7050,7050,0
|
|
20241018,171700,77977760,7050,7050,7050,7050,0
|
|
20241018,171600,77977760,7050,7050,7050,7050,0
|
|
20241018,171500,77977760,7050,7050,7050,7050,113
|
|
20241018,171400,77977760,7050,7050,7050,7050,0
|
|
20241018,171300,77977760,7050,7050,7050,7050,0
|
|
20241018,171200,77977760,7050,7050,7050,7050,0
|
|
20241018,171100,77977760,7050,7050,7050,7050,0
|
|
20241018,171000,77977760,7050,7050,7050,7050,0
|
|
20241018,170900,77977760,7050,7050,7050,7050,0
|
|
20241018,170800,77977760,7050,7050,7050,7050,0
|
|
20241018,170700,77977760,7050,7050,7050,7050,0
|
|
20241018,170600,77977760,7050,7050,7050,7050,0
|
|
20241018,170500,77977760,7050,7050,7050,7050,0
|
|
20241018,170400,77977760,7050,7050,7050,7050,0
|
|
20241018,170300,77977760,7050,7050,7050,7050,0
|
|
20241018,170200,77977760,7050,7050,7050,7050,0
|
|
20241018,170100,77977760,7050,7050,7050,7050,0
|
|
20241018,170000,77977760,7050,7050,7050,7050,0
|
|
20241018,165900,77977760,7050,7050,7050,7050,0
|
|
20241018,165800,77977760,7050,7050,7050,7050,0
|
|
20241018,165700,77977760,7050,7050,7050,7050,0
|
|
20241018,165600,77977760,7050,7050,7050,7050,0
|
|
20241018,165500,77977760,7050,7050,7050,7050,0
|
|
20241018,165400,77977760,7050,7050,7050,7050,0
|
|
20241018,165300,77977760,7050,7050,7050,7050,0
|
|
20241018,165200,77977760,7050,7050,7050,7050,0
|
|
20241018,165100,77977760,7050,7050,7050,7050,0
|
|
20241018,165000,77977760,7050,7050,7050,7050,0
|
|
20241018,164900,77977760,7050,7050,7050,7050,0
|
|
20241018,164800,77977760,7050,7050,7050,7050,0
|
|
20241018,164700,77977760,7050,7050,7050,7050,0
|
|
20241018,164600,77977760,7050,7050,7050,7050,0
|
|
20241018,164500,77977760,7050,7050,7050,7050,113
|
|
20241018,164400,77977760,7050,7050,7050,7050,0
|
|
20241018,164300,77977760,7050,7050,7050,7050,0
|
|
20241018,164200,77977760,7050,7050,7050,7050,0
|
|
20241018,164100,77977760,7050,7050,7050,7050,0
|
|
20241018,164000,77977760,7050,7050,7050,7050,0
|
|
20241018,163900,77977760,7050,7050,7050,7050,0
|
|
20241018,163800,77977760,7050,7050,7050,7050,0
|
|
20241018,163700,77977760,7050,7050,7050,7050,0
|
|
20241018,163600,77977760,7050,7050,7050,7050,0
|
|
20241018,163500,77977760,7050,7050,7050,7050,0
|
|
20241018,163400,77977760,7050,7050,7050,7050,0
|
|
20241018,163300,77977760,7050,7050,7050,7050,0
|
|
20241018,163200,77977760,7050,7050,7050,7050,0
|
|
20241018,163100,77977760,7050,7050,7050,7050,0
|
|
20241018,163000,77977760,7050,7050,7050,7050,0
|
|
20241018,162900,77977760,7050,7050,7050,7050,0
|
|
20241018,162800,77977760,7050,7050,7050,7050,0
|
|
20241018,162700,77977760,7050,7050,7050,7050,0
|
|
20241018,162600,77977760,7050,7050,7050,7050,0
|
|
20241018,162500,77977760,7050,7050,7050,7050,0
|
|
20241018,162400,77977760,7050,7050,7050,7050,0
|
|
20241018,162300,77977760,7050,7050,7050,7050,0
|
|
20241018,162200,77977760,7050,7050,7050,7050,0
|
|
20241018,162100,77977760,7050,7050,7050,7050,0
|
|
20241018,162000,77977760,7050,7050,7050,7050,0
|
|
20241018,161900,77977760,7050,7050,7050,7050,0
|
|
20241018,161800,77977760,7050,7050,7050,7050,0
|
|
20241018,161700,77977760,7050,7050,7050,7050,0
|
|
20241018,161600,77977760,7050,7050,7050,7050,0
|
|
20241018,161500,77977760,7050,7050,7050,7050,113
|
|
20241018,161400,77977760,7050,7050,7050,7050,0
|
|
20241018,161300,77977760,7050,7050,7050,7050,0
|
|
20241018,161200,77977760,7050,7050,7050,7050,0
|
|
20241018,161100,77977760,7050,7050,7050,7050,0
|
|
20241018,161000,77977760,7050,7050,7050,7050,0
|
|
20241018,160900,77977760,7050,7050,7050,7050,0
|
|
20241018,160800,77977760,7050,7050,7050,7050,0
|
|
20241018,160700,77977760,7050,7050,7050,7050,0
|
|
20241018,160600,77977760,7050,7050,7050,7050,0
|
|
20241018,160500,77977760,7050,7050,7050,7050,0
|
|
20241018,160400,77977760,7050,7050,7050,7050,0
|
|
20241018,160300,77977760,7050,7050,7050,7050,0
|
|
20241018,160200,77977760,7050,7050,7050,7050,0
|
|
20241018,160100,77977760,7050,7050,7050,7050,0
|
|
20241018,160000,77977760,7050,7050,7050,7050,0
|
|
20241018,155900,77977760,7050,7050,7050,7050,0
|
|
20241018,155800,77977760,7050,7050,7050,7050,0
|
|
20241018,155700,77977760,7050,7050,7050,7050,0
|
|
20241018,155600,77977760,7050,7050,7050,7050,0
|
|
20241018,155500,77977760,7050,7050,7050,7050,0
|
|
20241018,155400,77977760,7050,7050,7050,7050,0
|
|
20241018,155300,77977760,7050,7050,7050,7050,0
|
|
20241018,155200,77977760,7050,7050,7050,7050,0
|
|
20241018,155100,77977760,7050,7050,7050,7050,0
|
|
20241018,155000,77977760,7050,7050,7050,7050,0
|
|
20241018,154900,77977760,7050,7050,7050,7050,0
|
|
20241018,154800,77977760,7050,7050,7050,7050,0
|
|
20241018,154700,77977760,7050,7050,7050,7050,0
|
|
20241018,154600,77977760,7050,7050,7050,7050,0
|
|
20241018,154500,77977760,7050,7050,7050,7050,113
|
|
20241018,154400,77977760,7050,7050,7050,7050,0
|
|
20241018,154300,77977760,7050,7050,7050,7050,0
|
|
20241018,154200,77977760,7050,7050,7050,7050,0
|
|
20241018,154100,77977760,7050,7050,7050,7050,0
|
|
20241018,154000,77977760,7050,7050,7050,7050,0
|
|
20241018,153900,77977760,7050,7050,7050,7050,0
|
|
20241018,153800,77977760,7050,7050,7050,7050,0
|
|
20241018,153700,77977760,7050,7050,7050,7050,0
|
|
20241018,153600,77977760,7050,7050,7050,7050,0
|
|
20241018,153500,77977760,7050,7050,7050,7050,0
|
|
20241018,153400,77977760,7050,7050,7050,7050,0
|
|
20241018,153300,77977760,7050,7050,7050,7050,0
|
|
20241018,153200,77977760,7050,7050,7050,7050,0
|
|
20241018,153100,77977760,7050,7050,7050,7050,0
|
|
20241018,153000,77977760,7050,7050,7050,7050,113
|
|
20241018,152900,77181110,7040,7040,7040,7040,0
|
|
20241018,152800,77181110,7040,7040,7040,7040,0
|
|
20241018,152700,77181110,7040,7040,7040,7040,0
|
|
20241018,152600,77181110,7040,7040,7040,7040,0
|
|
20241018,152500,77181110,7040,7040,7040,7040,0
|
|
20241018,152400,77181110,7040,7040,7040,7040,0
|
|
20241018,152300,77181110,7040,7040,7040,7040,0
|
|
20241018,152200,77181110,7040,7040,7040,7040,0
|
|
20241018,152100,77181110,7040,7040,7040,7040,0
|
|
20241018,152000,77181110,7040,7040,7040,7040,0
|
|
20241018,151900,77181110,7040,7040,7040,7040,0
|
|
20241018,151800,77181110,7040,7040,7040,7040,4
|
|
20241018,151700,77152950,6970,6990,6990,6970,69
|
|
20241018,151600,76671600,7050,7050,7050,7050,0
|
|
20241018,151500,76671600,7050,7050,7050,7050,0
|
|
20241018,151400,76671600,7050,7050,7050,7050,0
|
|
20241018,151300,76671600,7050,7050,7050,7050,0
|
|
20241018,151200,76671600,7050,7050,7050,7050,11
|
|
20241018,151100,76594050,6970,7050,7050,6970,208
|
|
20241018,151000,75143360,7050,7050,7050,7050,2
|
|
20241018,150900,75129260,7050,7050,7050,7050,0
|
|
20241018,150800,75129260,7050,7050,7050,7050,1
|
|
20241018,150700,75122210,7050,7010,7050,7000,16
|
|
20241018,150600,75010100,7050,7050,7050,7050,0
|
|
20241018,150500,75010100,7050,7010,7050,7000,12
|
|
20241018,150400,74925950,7050,7010,7050,7000,111
|
|
20241018,150300,74148780,7050,7050,7050,7050,11
|
|
20241018,150200,74071230,7100,7100,7100,7060,91
|
|
20241018,150100,73426630,7100,7040,7100,7040,494
|
|
20241018,150000,69942540,7040,7030,7040,7030,31
|
|
20241018,145900,69724310,7040,7000,7040,6970,31
|
|
20241018,145800,69507930,7000,7010,7010,6980,770
|
|
20241018,145700,64124590,7070,7070,7070,7070,0
|
|
20241018,145600,64124590,7070,7070,7070,7070,0
|
|
20241018,145500,64124590,7070,7070,7070,7070,0
|
|
20241018,145400,64124590,7070,7070,7070,7070,0
|
|
20241018,145300,64124590,7070,7070,7070,7070,1
|
|
20241018,145200,64117520,7090,7090,7090,7090,0
|
|
20241018,145100,64117520,7090,7090,7090,7090,0
|
|
20241018,145000,64117520,7090,7090,7090,7090,0
|
|
20241018,144900,64117520,7090,7090,7090,7090,0
|
|
20241018,144800,64117520,7090,7090,7090,7090,0
|
|
20241018,144700,64117520,7090,7090,7090,7090,0
|
|
20241018,144600,64117520,7090,7090,7090,7090,0
|
|
20241018,144500,64117520,7090,7090,7090,7090,1
|
|
20241018,144400,64110430,6990,7060,7060,6990,1500
|
|
20241018,144300,53606790,7100,7100,7100,7100,0
|
|
20241018,144200,53606790,7100,7100,7100,7100,0
|
|
20241018,144100,53606790,7100,7100,7100,7100,1
|
|
20241018,144000,53599690,7070,7070,7070,7070,0
|
|
20241018,143900,53599690,7070,7070,7070,7070,8
|
|
20241018,143800,53543130,7000,7000,7000,7000,0
|
|
20241018,143700,53543130,7000,7100,7100,7000,1000
|
|
20241018,143600,46517720,7120,7120,7120,7120,0
|
|
20241018,143500,46517720,7120,7120,7120,7120,0
|
|
20241018,143400,46517720,7120,7120,7120,7120,0
|
|
20241018,143300,46517720,7120,7120,7120,7120,0
|
|
20241018,143200,46517720,7120,7110,7120,7110,5
|
|
20241018,143100,46482160,7120,7120,7120,7120,0
|
|
20241018,143000,46482160,7120,7120,7120,7120,0
|
|
20241018,142900,46482160,7120,7120,7120,7120,0
|
|
20241018,142800,46482160,7120,7120,7120,7120,0
|
|
20241018,142700,46482160,7120,7120,7120,7120,0
|
|
20241018,142600,46482160,7120,7120,7120,7120,0
|
|
20241018,142500,46482160,7120,7110,7120,7110,10
|
|
20241018,142400,46411000,7110,7110,7110,7110,0
|
|
20241018,142300,46411000,7110,7110,7110,7110,0
|
|
20241018,142200,46411000,7110,7110,7110,7110,0
|
|
20241018,142100,46411000,7110,7110,7110,7110,0
|
|
20241018,142000,46411000,7110,7110,7110,7110,0
|
|
20241018,141900,46411000,7110,7110,7110,7110,0
|
|
20241018,141800,46411000,7110,7110,7110,7110,0
|
|
20241018,141700,46411000,7110,7110,7110,7110,1
|
|
20241018,141600,46403890,7110,7110,7110,7110,0
|
|
20241018,141500,46403890,7110,7110,7110,7110,0
|
|
20241018,141400,46403890,7110,7110,7110,7110,0
|
|
20241018,141300,46403890,7110,7110,7110,7110,15
|
|
20241018,141200,46297240,7110,7110,7110,7110,0
|
|
20241018,141100,46297240,7110,7110,7110,7110,0
|
|
20241018,141000,46297240,7110,7110,7110,7110,0
|
|
20241018,140900,46297240,7110,7110,7110,7110,0
|
|
20241018,140800,46297240,7110,7110,7110,7110,109
|
|
20241018,140700,45522250,7110,7110,7110,7110,31
|
|
20241018,140600,45301840,7110,7110,7110,7110,0
|
|
20241018,140500,45301840,7110,7110,7110,7110,0
|
|
20241018,140400,45301840,7110,7110,7110,7110,0
|
|
20241018,140300,45301840,7110,7110,7110,7110,0
|
|
20241018,140200,45301840,7110,7110,7110,7110,0
|
|
20241018,140100,45301840,7110,7110,7110,7110,0
|
|
20241018,140000,45301840,7110,7110,7110,7110,0
|
|
20241018,135900,45301840,7110,7110,7110,7110,130
|
|
20241018,135800,44377540,7110,7110,7110,7110,0
|
|
20241018,135700,44377540,7110,7110,7110,7110,0
|
|
20241018,135600,44377540,7110,7110,7110,7110,0
|
|
20241018,135500,44377540,7110,7110,7110,7110,0
|
|
20241018,135400,44377540,7110,7110,7110,7110,0
|
|
20241018,135300,44377540,7110,7110,7110,7110,0
|
|
20241018,135200,44377540,7110,7110,7110,7110,0
|
|
20241018,135100,44377540,7110,7110,7110,7110,0
|
|
20241018,135000,44377540,7110,7110,7110,7110,0
|
|
20241018,134900,44377540,7110,7110,7110,7110,0
|
|
20241018,134800,44377540,7110,7110,7110,7110,0
|
|
20241018,134700,44377540,7110,7110,7110,7110,0
|
|
20241018,134600,44377540,7110,7110,7110,7110,0
|
|
20241018,134500,44377540,7110,7110,7110,7110,0
|
|
20241018,134400,44377540,7110,7110,7110,7110,0
|
|
20241018,134300,44377540,7110,7110,7110,7110,0
|
|
20241018,134200,44377540,7110,7110,7110,7110,0
|
|
20241018,134100,44377540,7110,7110,7110,7110,0
|
|
20241018,134000,44377540,7110,7110,7110,7110,0
|
|
20241018,133900,44377540,7110,7110,7110,7110,1
|
|
20241018,133800,44370430,7080,7080,7080,7080,27
|
|
20241018,133700,44179270,7080,7080,7080,7080,0
|
|
20241018,133600,44179270,7080,7080,7080,7080,0
|
|
20241018,133500,44179270,7080,7080,7080,7080,0
|
|
20241018,133400,44179270,7080,7080,7080,7080,0
|
|
20241018,133300,44179270,7080,7080,7080,7080,0
|
|
20241018,133200,44179270,7080,7080,7080,7080,0
|
|
20241018,133100,44179270,7080,7080,7080,7080,0
|
|
20241018,133000,44179270,7080,7080,7080,7080,0
|
|
20241018,132900,44179270,7080,7080,7080,7080,0
|
|
20241018,132800,44179270,7080,7080,7080,7080,0
|
|
20241018,132700,44179270,7080,7080,7080,7080,0
|
|
20241018,132600,44179270,7080,7080,7080,7080,0
|
|
20241018,132500,44179270,7080,7080,7080,7080,0
|
|
20241018,132400,44179270,7080,7080,7080,7080,0
|
|
20241018,132300,44179270,7080,7080,7080,7080,0
|
|
20241018,132200,44179270,7080,7080,7080,7080,0
|
|
20241018,132100,44179270,7080,7080,7080,7080,0
|
|
20241018,132000,44179270,7080,7080,7080,7080,0
|
|
20241018,131900,44179270,7080,7080,7080,7080,0
|
|
20241018,131800,44179270,7080,7080,7080,7080,0
|
|
20241018,131700,44179270,7080,7080,7080,7080,0
|
|
20241018,131600,44179270,7080,7080,7080,7080,0
|
|
20241018,131500,44179270,7080,7080,7080,7080,0
|
|
20241018,131400,44179270,7080,7080,7080,7080,0
|
|
20241018,131300,44179270,7080,7080,7080,7080,0
|
|
20241018,131200,44179270,7080,7080,7080,7080,0
|
|
20241018,131100,44179270,7080,7080,7080,7080,0
|
|
20241018,131000,44179270,7080,7080,7080,7080,0
|
|
20241018,130900,44179270,7080,7080,7080,7080,0
|
|
20241018,130800,44179270,7080,7080,7080,7080,10
|
|
20241018,130700,44108470,7080,7080,7080,7080,0
|
|
20241018,130600,44108470,7080,7080,7080,7080,3
|
|
20241018,130500,44087230,7090,7090,7090,7090,0
|
|
20241018,130400,44087230,7090,7090,7090,7090,0
|
|
20241018,130300,44087230,7090,7090,7090,7090,0
|
|
20241018,130200,44087230,7090,7090,7090,7090,0
|
|
20241018,130100,44087230,7090,7090,7090,7090,0
|
|
20241018,130000,44087230,7090,7090,7090,7090,5
|
|
20241018,125900,44051780,7110,7110,7110,7110,0
|
|
20241018,125800,44051780,7110,7110,7110,7110,0
|
|
20241018,125700,44051780,7110,7110,7110,7110,0
|
|
20241018,125600,44051780,7110,7110,7110,7110,0
|
|
20241018,125500,44051780,7110,7110,7110,7110,0
|
|
20241018,125400,44051780,7110,7110,7110,7110,0
|
|
20241018,125300,44051780,7110,7110,7110,7110,0
|
|
20241018,125200,44051780,7110,7110,7110,7110,0
|
|
20241018,125100,44051780,7110,7110,7110,7110,3
|
|
20241018,125000,44030450,7110,7110,7110,7110,0
|
|
20241018,124900,44030450,7110,7110,7110,7110,0
|
|
20241018,124800,44030450,7110,7110,7110,7110,1
|
|
20241018,124700,44023340,7110,7110,7110,7110,0
|
|
20241018,124600,44023340,7110,7110,7110,7110,0
|
|
20241018,124500,44023340,7110,7110,7110,7110,0
|
|
20241018,124400,44023340,7110,7110,7110,7110,0
|
|
20241018,124300,44023340,7110,7110,7110,7110,0
|
|
20241018,124200,44023340,7110,7110,7110,7110,0
|
|
20241018,124100,44023340,7110,7110,7110,7110,0
|
|
20241018,124000,44023340,7110,7110,7110,7110,0
|
|
20241018,123900,44023340,7110,7110,7110,7110,0
|
|
20241018,123800,44023340,7110,7110,7110,7110,0
|
|
20241018,123700,44023340,7110,7110,7110,7110,0
|
|
20241018,123600,44023340,7110,7110,7110,7110,0
|
|
20241018,123500,44023340,7110,7110,7110,7110,0
|
|
20241018,123400,44023340,7110,7110,7110,7110,0
|
|
20241018,123300,44023340,7110,7110,7110,7110,0
|
|
20241018,123200,44023340,7110,7110,7110,7110,0
|
|
20241018,123100,44023340,7110,7110,7110,7110,0
|
|
20241018,123000,44023340,7110,7110,7110,7110,0
|
|
20241018,122900,44023340,7110,7110,7110,7110,0
|
|
20241018,122800,44023340,7110,7110,7110,7110,0
|
|
20241018,122700,44023340,7110,7110,7110,7110,1
|
|
20241018,122600,44016230,7110,7110,7110,7110,0
|
|
20241018,122500,44016230,7110,7110,7110,7110,0
|
|
20241018,122400,44016230,7110,7110,7110,7110,0
|
|
20241018,122300,44016230,7110,7110,7110,7110,0
|
|
20241018,122200,44016230,7110,7110,7110,7110,0
|
|
20241018,122100,44016230,7110,7110,7110,7110,0
|
|
20241018,122000,44016230,7110,7110,7110,7110,0
|
|
20241018,121900,44016230,7110,7110,7110,7110,0
|
|
20241018,121800,44016230,7110,7110,7110,7110,0
|
|
20241018,121700,44016230,7110,7110,7110,7110,0
|
|
20241018,121600,44016230,7110,7110,7110,7110,0
|
|
20241018,121500,44016230,7110,7110,7110,7110,0
|
|
20241018,121400,44016230,7110,7110,7110,7110,0
|
|
20241018,121300,44016230,7110,7110,7110,7110,0
|
|
20241018,121200,44016230,7110,7110,7110,7110,0
|
|
20241018,121100,44016230,7110,7110,7110,7110,0
|
|
20241018,121000,44016230,7110,7110,7110,7110,0
|
|
20241018,120900,44016230,7110,7110,7110,7110,0
|
|
20241018,120800,44016230,7110,7110,7110,7110,0
|
|
20241018,120700,44016230,7110,7110,7110,7110,0
|
|
20241018,120600,44016230,7110,7110,7110,7110,0
|
|
20241018,120500,44016230,7110,7110,7110,7110,0
|
|
20241018,120400,44016230,7110,7110,7110,7110,0
|
|
20241018,120300,44016230,7110,7110,7110,7110,0
|
|
20241018,120200,44016230,7110,7110,7110,7110,0
|
|
20241018,120100,44016230,7110,7110,7110,7110,0
|
|
20241018,120000,44016230,7110,7110,7110,7110,0
|
|
20241018,115900,44016230,7110,7110,7110,7110,0
|
|
20241018,115800,44016230,7110,7110,7110,7110,0
|
|
20241018,115700,44016230,7110,7110,7110,7110,0
|
|
20241018,115600,44016230,7110,7110,7110,7110,0
|
|
20241018,115500,44016230,7110,7110,7110,7110,0
|
|
20241018,115400,44016230,7110,7110,7110,7110,0
|
|
20241018,115300,44016230,7110,7110,7110,7110,0
|
|
20241018,115200,44016230,7110,7110,7110,7110,0
|
|
20241018,115100,44016230,7110,7110,7110,7110,0
|
|
20241018,115000,44016230,7110,7110,7110,7110,0
|
|
20241018,114900,44016230,7110,7110,7110,7110,0
|
|
20241018,114800,44016230,7110,7110,7110,7110,0
|
|
20241018,114700,44016230,7110,7110,7110,7110,0
|
|
20241018,114600,44016230,7110,7110,7110,7110,0
|
|
20241018,114500,44016230,7110,7110,7110,7110,0
|
|
20241018,114400,44016230,7110,7110,7110,7110,0
|
|
20241018,114300,44016230,7110,7110,7110,7110,0
|
|
20241018,114200,44016230,7110,7110,7110,7110,0
|
|
20241018,114100,44016230,7110,7110,7110,7110,7
|
|
20241018,114000,43966460,7110,7110,7110,7110,0
|
|
20241018,113900,43966460,7110,7110,7110,7110,0
|
|
20241018,113800,43966460,7110,7110,7110,7110,0
|
|
20241018,113700,43966460,7110,7110,7110,7110,0
|
|
20241018,113600,43966460,7110,7110,7110,7110,0
|
|
20241018,113500,43966460,7110,7110,7110,7110,0
|
|
20241018,113400,43966460,7110,7110,7110,7110,0
|
|
20241018,113300,43966460,7110,7110,7110,7110,0
|
|
20241018,113200,43966460,7110,7110,7110,7110,0
|
|
20241018,113100,43966460,7110,7110,7110,7110,0
|
|
20241018,113000,43966460,7110,7110,7110,7110,0
|
|
20241018,112900,43966460,7110,7110,7110,7110,0
|
|
20241018,112800,43966460,7110,7110,7110,7110,0
|
|
20241018,112700,43966460,7110,7110,7110,7110,0
|
|
20241018,112600,43966460,7110,7110,7110,7110,0
|
|
20241018,112500,43966460,7110,7110,7110,7110,0
|
|
20241018,112400,43966460,7110,7110,7110,7110,0
|
|
20241018,112300,43966460,7110,7110,7110,7110,0
|
|
20241018,112200,43966460,7110,7110,7110,7110,50
|
|
20241018,112100,43610960,7110,7110,7110,7110,0
|
|
20241018,112000,43610960,7110,7110,7110,7110,0
|
|
20241018,111900,43610960,7110,7110,7110,7110,0
|
|
20241018,111800,43610960,7110,7110,7110,7110,0
|
|
20241018,111700,43610960,7110,7110,7110,7110,0
|
|
20241018,111600,43610960,7110,7110,7110,7110,5
|
|
20241018,111500,43575410,7110,7110,7110,7110,0
|
|
20241018,111400,43575410,7110,7110,7110,7110,0
|
|
20241018,111300,43575410,7110,7110,7110,7110,0
|
|
20241018,111200,43575410,7110,7110,7110,7110,0
|
|
20241018,111100,43575410,7110,7110,7110,7110,0
|
|
20241018,111000,43575410,7110,7110,7110,7110,0
|
|
20241018,110900,43575410,7110,7110,7110,7110,0
|
|
20241018,110800,43575410,7110,7110,7110,7110,0
|
|
20241018,110700,43575410,7110,7110,7110,7110,0
|
|
20241018,110600,43575410,7110,7110,7110,7110,0
|
|
20241018,110500,43575410,7110,7110,7110,7110,0
|
|
20241018,110400,43575410,7110,7110,7110,7110,0
|
|
20241018,110300,43575410,7110,7110,7110,7110,0
|
|
20241018,110200,43575410,7110,7110,7110,7110,0
|
|
20241018,110100,43575410,7110,7110,7110,7110,1
|
|
20241018,110000,43568300,7110,7110,7110,7110,0
|
|
20241018,105900,43568300,7110,7110,7110,7110,0
|
|
20241018,105800,43568300,7110,7110,7110,7110,0
|
|
20241018,105700,43568300,7110,7110,7110,7110,0
|
|
20241018,105600,43568300,7110,7110,7110,7110,0
|
|
20241018,105500,43568300,7110,7110,7110,7110,1
|
|
20241018,105400,43561190,7060,7060,7060,7060,0
|
|
20241018,105300,43561190,7060,7060,7060,7060,0
|
|
20241018,105200,43561190,7060,7060,7060,7060,0
|
|
20241018,105100,43561190,7060,7070,7070,7060,990
|
|
20241018,105000,36565300,7110,7110,7110,7110,0
|
|
20241018,104900,36565300,7110,7110,7110,7110,1
|
|
20241018,104800,36558190,7070,7070,7070,7070,0
|
|
20241018,104700,36558190,7070,7070,7070,7070,0
|
|
20241018,104600,36558190,7070,7070,7070,7070,0
|
|
20241018,104500,36558190,7070,7080,7080,7070,489
|
|
20241018,104400,33100950,7070,7070,7070,7070,0
|
|
20241018,104300,33100950,7070,7070,7070,7070,0
|
|
20241018,104200,33100950,7070,7070,7070,7070,0
|
|
20241018,104100,33100950,7070,7070,7070,7070,0
|
|
20241018,104000,33100950,7070,7070,7070,7070,0
|
|
20241018,103900,33100950,7070,7070,7070,7070,0
|
|
20241018,103800,33100950,7070,7070,7070,7070,0
|
|
20241018,103700,33100950,7070,7070,7070,7070,0
|
|
20241018,103600,33100950,7070,7070,7070,7070,0
|
|
20241018,103500,33100950,7070,7070,7070,7070,0
|
|
20241018,103400,33100950,7070,7070,7070,7070,1
|
|
20241018,103300,33093880,7070,7070,7070,7070,0
|
|
20241018,103200,33093880,7070,7090,7090,7070,1870
|
|
20241018,103100,19865020,7110,7110,7110,7110,0
|
|
20241018,103000,19865020,7110,7110,7110,7110,0
|
|
20241018,102900,19865020,7110,7110,7110,7110,3
|
|
20241018,102800,19843690,7110,7110,7110,7110,0
|
|
20241018,102700,19843690,7110,7110,7110,7110,0
|
|
20241018,102600,19843690,7110,7110,7110,7110,0
|
|
20241018,102500,19843690,7110,7110,7110,7110,0
|
|
20241018,102400,19843690,7110,7110,7110,7110,0
|
|
20241018,102300,19843690,7110,7110,7110,7110,0
|
|
20241018,102200,19843690,7110,7110,7110,7110,0
|
|
20241018,102100,19843690,7110,7110,7110,7110,0
|
|
20241018,102000,19843690,7110,7110,7110,7110,0
|
|
20241018,101900,19843690,7110,7110,7110,7110,1
|
|
20241018,101800,19836580,7090,7090,7090,7090,0
|
|
20241018,101700,19836580,7090,7090,7090,7090,0
|
|
20241018,101600,19836580,7090,7090,7090,7090,0
|
|
20241018,101500,19836580,7090,7090,7090,7090,31
|
|
20241018,101400,19616790,7110,7110,7110,7110,14
|
|
20241018,101300,19517250,7110,7110,7110,7110,0
|
|
20241018,101200,19517250,7110,7110,7110,7110,0
|
|
20241018,101100,19517250,7110,7110,7110,7110,0
|
|
20241018,101000,19517250,7110,7110,7110,7110,0
|
|
20241018,100900,19517250,7110,7110,7110,7110,1
|
|
20241018,100800,19510140,7110,7110,7110,7110,0
|
|
20241018,100700,19510140,7110,7110,7110,7110,0
|
|
20241018,100600,19510140,7110,7110,7110,7110,0
|
|
20241018,100500,19510140,7110,7110,7110,7110,0
|
|
20241018,100400,19510140,7110,7110,7110,7110,520
|
|
20241018,100300,15812940,7090,7090,7090,7090,0
|
|
20241018,100200,15812940,7090,7090,7090,7090,0
|
|
20241018,100100,15812940,7090,7090,7090,7090,0
|
|
20241018,100000,15812940,7090,7100,7100,7090,58
|
|
20241018,095900,15401690,7110,7110,7110,7110,0
|
|
20241018,095800,15401690,7110,7110,7110,7110,10
|
|
20241018,095700,15330590,7110,7110,7110,7110,460
|
|
20241018,095600,12059990,7100,7100,7100,7100,0
|
|
20241018,095500,12059990,7100,7100,7100,7100,51
|
|
20241018,095400,11697890,7100,7100,7100,7100,0
|
|
20241018,095300,11697890,7100,7100,7100,7100,0
|
|
20241018,095200,11697890,7100,7100,7100,7100,0
|
|
20241018,095100,11697890,7100,7100,7100,7100,10
|
|
20241018,095000,11626890,7100,7100,7100,7100,0
|
|
20241018,094900,11626890,7100,7100,7100,7100,0
|
|
20241018,094800,11626890,7100,7100,7100,7100,0
|
|
20241018,094700,11626890,7100,7100,7100,7100,2
|
|
20241018,094600,11612690,7100,7100,7100,7100,0
|
|
20241018,094500,11612690,7100,7100,7100,7100,0
|
|
20241018,094400,11612690,7100,7100,7100,7100,9
|
|
20241018,094300,11548790,7100,7100,7100,7100,0
|
|
20241018,094200,11548790,7100,7100,7100,7100,0
|
|
20241018,094100,11548790,7100,7100,7100,7100,2
|
|
20241018,094000,11534590,7100,7100,7100,7100,2
|
|
20241018,093900,11520390,7110,7110,7110,7110,1
|
|
20241018,093800,11513280,7110,7110,7110,7110,0
|
|
20241018,093700,11513280,7110,7110,7110,7110,0
|
|
20241018,093600,11513280,7110,7110,7110,7110,0
|
|
20241018,093500,11513280,7110,7110,7110,7110,0
|
|
20241018,093400,11513280,7110,7110,7110,7110,1
|
|
20241018,093300,11506170,7100,7100,7100,7100,101
|
|
20241018,093200,10789070,7070,7070,7070,7070,0
|
|
20241018,093100,10789070,7070,7070,7070,7070,0
|
|
20241018,093000,10789070,7070,7070,7070,7070,0
|
|
20241018,092900,10789070,7070,7070,7070,7070,0
|
|
20241018,092800,10789070,7070,7070,7070,7070,28
|
|
20241018,092700,10591110,7070,7070,7070,7070,21
|
|
20241018,092600,10442640,7080,7080,7080,7080,68
|
|
20241018,092500,9961200,7080,7080,7080,7080,580
|
|
20241018,092400,5854800,7090,7090,7090,7090,0
|
|
20241018,092300,5854800,7090,7090,7090,7090,20
|
|
20241018,092200,5713000,7090,7090,7090,7090,1
|
|
20241018,092100,5705910,7090,7090,7090,7090,111
|
|
20241018,092000,4918920,7090,7090,7090,7090,0
|
|
20241018,091900,4918920,7090,7090,7090,7090,25
|
|
20241018,091800,4741670,7110,7110,7110,7110,9
|
|
20241018,091700,4677680,7110,7110,7110,7110,9
|
|
20241018,091600,4613690,7120,7110,7120,7110,53
|
|
20241018,091500,4236350,7080,7080,7080,7080,0
|
|
20241018,091400,4236350,7080,7080,7080,7080,0
|
|
20241018,091300,4236350,7080,7080,7080,7080,0
|
|
20241018,091200,4236350,7080,7080,7080,7080,0
|
|
20241018,091100,4236350,7080,7080,7080,7080,0
|
|
20241018,091000,4236350,7080,7090,7090,7080,25
|
|
20241018,090900,4059330,7070,7070,7070,7070,0
|
|
20241018,090800,4059330,7070,7070,7070,7070,0
|
|
20241018,090700,4059330,7070,7070,7070,7070,0
|
|
20241018,090600,4059330,7070,7170,7170,7070,425
|
|
20241018,090500,1038900,7170,7170,7170,7170,0
|
|
20241018,090400,1038900,7170,7170,7170,7170,0
|
|
20241018,090300,1038900,7170,7170,7170,7170,0
|
|
20241018,090200,1038900,7170,7170,7170,7170,0
|
|
20241018,090100,1038900,7170,7170,7170,7170,0
|
|
20241018,090000,1038900,7170,7160,7170,7160,145
|