623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,192000,142967340,7790,7790,7790,7790,224
|
|
20241017,191900,142967340,7790,7790,7790,7790,0
|
|
20241017,191800,142967340,7790,7790,7790,7790,0
|
|
20241017,191700,142967340,7790,7790,7790,7790,0
|
|
20241017,191600,142967340,7790,7790,7790,7790,0
|
|
20241017,191500,142967340,7790,7790,7790,7790,0
|
|
20241017,191400,142967340,7790,7790,7790,7790,0
|
|
20241017,191300,142967340,7790,7790,7790,7790,0
|
|
20241017,191200,142967340,7790,7790,7790,7790,0
|
|
20241017,191100,142967340,7790,7790,7790,7790,0
|
|
20241017,191000,142967340,7790,7790,7790,7790,0
|
|
20241017,190900,142967340,7790,7790,7790,7790,0
|
|
20241017,190800,142967340,7790,7790,7790,7790,0
|
|
20241017,190700,142967340,7790,7790,7790,7790,0
|
|
20241017,190600,142967340,7790,7790,7790,7790,0
|
|
20241017,190500,142967340,7790,7790,7790,7790,0
|
|
20241017,190400,142967340,7790,7790,7790,7790,0
|
|
20241017,190300,142967340,7790,7790,7790,7790,0
|
|
20241017,190200,142967340,7790,7790,7790,7790,0
|
|
20241017,190100,142967340,7790,7790,7790,7790,0
|
|
20241017,190000,142967340,7790,7790,7790,7790,0
|
|
20241017,185900,142967340,7790,7790,7790,7790,0
|
|
20241017,185800,142967340,7790,7790,7790,7790,0
|
|
20241017,185700,142967340,7790,7790,7790,7790,0
|
|
20241017,185600,142967340,7790,7790,7790,7790,0
|
|
20241017,185500,142967340,7790,7790,7790,7790,0
|
|
20241017,185400,142967340,7790,7790,7790,7790,0
|
|
20241017,185300,142967340,7790,7790,7790,7790,0
|
|
20241017,185200,142967340,7790,7790,7790,7790,0
|
|
20241017,185100,142967340,7790,7790,7790,7790,0
|
|
20241017,185000,142967340,7790,7790,7790,7790,224
|
|
20241017,184900,142967340,7790,7790,7790,7790,0
|
|
20241017,184800,142967340,7790,7790,7790,7790,0
|
|
20241017,184700,142967340,7790,7790,7790,7790,0
|
|
20241017,184600,142967340,7790,7790,7790,7790,0
|
|
20241017,184500,142967340,7790,7790,7790,7790,0
|
|
20241017,184400,142967340,7790,7790,7790,7790,0
|
|
20241017,184300,142967340,7790,7790,7790,7790,0
|
|
20241017,184200,142967340,7790,7790,7790,7790,0
|
|
20241017,184100,142967340,7790,7790,7790,7790,0
|
|
20241017,184000,142967340,7790,7790,7790,7790,0
|
|
20241017,183900,142967340,7790,7790,7790,7790,0
|
|
20241017,183800,142967340,7790,7790,7790,7790,0
|
|
20241017,183700,142967340,7790,7790,7790,7790,0
|
|
20241017,183600,142967340,7790,7790,7790,7790,0
|
|
20241017,183500,142967340,7790,7790,7790,7790,0
|
|
20241017,183400,142967340,7790,7790,7790,7790,0
|
|
20241017,183300,142967340,7790,7790,7790,7790,0
|
|
20241017,183200,142967340,7790,7790,7790,7790,0
|
|
20241017,183100,142967340,7790,7790,7790,7790,0
|
|
20241017,183000,142967340,7790,7790,7790,7790,0
|
|
20241017,182900,142967340,7790,7790,7790,7790,0
|
|
20241017,182800,142967340,7790,7790,7790,7790,0
|
|
20241017,182700,142967340,7790,7790,7790,7790,0
|
|
20241017,182600,142967340,7790,7790,7790,7790,0
|
|
20241017,182500,142967340,7790,7790,7790,7790,0
|
|
20241017,182400,142967340,7790,7790,7790,7790,0
|
|
20241017,182300,142967340,7790,7790,7790,7790,0
|
|
20241017,182200,142967340,7790,7790,7790,7790,0
|
|
20241017,182100,142967340,7790,7790,7790,7790,0
|
|
20241017,182000,142967340,7790,7790,7790,7790,224
|
|
20241017,181900,142967340,7790,7790,7790,7790,0
|
|
20241017,181800,142967340,7790,7790,7790,7790,0
|
|
20241017,181700,142967340,7790,7790,7790,7790,0
|
|
20241017,181600,142967340,7790,7790,7790,7790,0
|
|
20241017,181500,142967340,7790,7790,7790,7790,0
|
|
20241017,181400,142967340,7790,7790,7790,7790,0
|
|
20241017,181300,142967340,7790,7790,7790,7790,0
|
|
20241017,181200,142967340,7790,7790,7790,7790,0
|
|
20241017,181100,142967340,7790,7790,7790,7790,0
|
|
20241017,181000,142967340,7790,7790,7790,7790,0
|
|
20241017,180900,142967340,7790,7790,7790,7790,0
|
|
20241017,180800,142967340,7790,7790,7790,7790,0
|
|
20241017,180700,142967340,7790,7790,7790,7790,0
|
|
20241017,180600,142967340,7790,7790,7790,7790,0
|
|
20241017,180500,142967340,7790,7790,7790,7790,0
|
|
20241017,180400,142967340,7790,7790,7790,7790,0
|
|
20241017,180300,142967340,7790,7790,7790,7790,0
|
|
20241017,180200,142967340,7790,7790,7790,7790,0
|
|
20241017,180100,142967340,7790,7790,7790,7790,0
|
|
20241017,180000,142967340,7790,7790,7790,7790,0
|
|
20241017,175900,142967340,7790,7790,7790,7790,0
|
|
20241017,175800,142967340,7790,7790,7790,7790,0
|
|
20241017,175700,142967340,7790,7790,7790,7790,0
|
|
20241017,175600,142967340,7790,7790,7790,7790,0
|
|
20241017,175500,142967340,7790,7790,7790,7790,0
|
|
20241017,175400,142967340,7790,7790,7790,7790,0
|
|
20241017,175300,142967340,7790,7790,7790,7790,0
|
|
20241017,175200,142967340,7790,7790,7790,7790,0
|
|
20241017,175100,142967340,7790,7790,7790,7790,0
|
|
20241017,175000,142967340,7790,7790,7790,7790,224
|
|
20241017,174900,142967340,7790,7790,7790,7790,0
|
|
20241017,174800,142967340,7790,7790,7790,7790,0
|
|
20241017,174700,142967340,7790,7790,7790,7790,0
|
|
20241017,174600,142967340,7790,7790,7790,7790,0
|
|
20241017,174500,142967340,7790,7790,7790,7790,0
|
|
20241017,174400,142967340,7790,7790,7790,7790,0
|
|
20241017,174300,142967340,7790,7790,7790,7790,0
|
|
20241017,174200,142967340,7790,7790,7790,7790,0
|
|
20241017,174100,142967340,7790,7790,7790,7790,0
|
|
20241017,174000,142967340,7790,7790,7790,7790,0
|
|
20241017,173900,142967340,7790,7790,7790,7790,0
|
|
20241017,173800,142967340,7790,7790,7790,7790,0
|
|
20241017,173700,142967340,7790,7790,7790,7790,0
|
|
20241017,173600,142967340,7790,7790,7790,7790,0
|
|
20241017,173500,142967340,7790,7790,7790,7790,0
|
|
20241017,173400,142967340,7790,7790,7790,7790,0
|
|
20241017,173300,142967340,7790,7790,7790,7790,0
|
|
20241017,173200,142967340,7790,7790,7790,7790,0
|
|
20241017,173100,142967340,7790,7790,7790,7790,0
|
|
20241017,173000,142967340,7790,7790,7790,7790,0
|
|
20241017,172900,142967340,7790,7790,7790,7790,0
|
|
20241017,172800,142967340,7790,7790,7790,7790,0
|
|
20241017,172700,142967340,7790,7790,7790,7790,0
|
|
20241017,172600,142967340,7790,7790,7790,7790,0
|
|
20241017,172500,142967340,7790,7790,7790,7790,0
|
|
20241017,172400,142967340,7790,7790,7790,7790,0
|
|
20241017,172300,142967340,7790,7790,7790,7790,0
|
|
20241017,172200,142967340,7790,7790,7790,7790,0
|
|
20241017,172100,142967340,7790,7790,7790,7790,0
|
|
20241017,172000,142967340,7790,7790,7790,7790,224
|
|
20241017,171900,142967340,7790,7790,7790,7790,0
|
|
20241017,171800,142967340,7790,7790,7790,7790,0
|
|
20241017,171700,142967340,7790,7790,7790,7790,0
|
|
20241017,171600,142967340,7790,7790,7790,7790,0
|
|
20241017,171500,142967340,7790,7790,7790,7790,0
|
|
20241017,171400,142967340,7790,7790,7790,7790,0
|
|
20241017,171300,142967340,7790,7790,7790,7790,0
|
|
20241017,171200,142967340,7790,7790,7790,7790,0
|
|
20241017,171100,142967340,7790,7790,7790,7790,0
|
|
20241017,171000,142967340,7790,7790,7790,7790,0
|
|
20241017,170900,142967340,7790,7790,7790,7790,0
|
|
20241017,170800,142967340,7790,7790,7790,7790,0
|
|
20241017,170700,142967340,7790,7790,7790,7790,0
|
|
20241017,170600,142967340,7790,7790,7790,7790,0
|
|
20241017,170500,142967340,7790,7790,7790,7790,0
|
|
20241017,170400,142967340,7790,7790,7790,7790,0
|
|
20241017,170300,142967340,7790,7790,7790,7790,0
|
|
20241017,170200,142967340,7790,7790,7790,7790,0
|
|
20241017,170100,142967340,7790,7790,7790,7790,0
|
|
20241017,170000,142967340,7790,7790,7790,7790,0
|
|
20241017,165900,142967340,7790,7790,7790,7790,0
|
|
20241017,165800,142967340,7790,7790,7790,7790,0
|
|
20241017,165700,142967340,7790,7790,7790,7790,0
|
|
20241017,165600,142967340,7790,7790,7790,7790,0
|
|
20241017,165500,142967340,7790,7790,7790,7790,0
|
|
20241017,165400,142967340,7790,7790,7790,7790,0
|
|
20241017,165300,142967340,7790,7790,7790,7790,0
|
|
20241017,165200,142967340,7790,7790,7790,7790,0
|
|
20241017,165100,142967340,7790,7790,7790,7790,0
|
|
20241017,165000,142967340,7790,7790,7790,7790,224
|
|
20241017,164900,142967340,7790,7790,7790,7790,0
|
|
20241017,164800,142967340,7790,7790,7790,7790,0
|
|
20241017,164700,142967340,7790,7790,7790,7790,0
|
|
20241017,164600,142967340,7790,7790,7790,7790,0
|
|
20241017,164500,142967340,7790,7790,7790,7790,0
|
|
20241017,164400,142967340,7790,7790,7790,7790,0
|
|
20241017,164300,142967340,7790,7790,7790,7790,0
|
|
20241017,164200,142967340,7790,7790,7790,7790,0
|
|
20241017,164100,142967340,7790,7790,7790,7790,0
|
|
20241017,164000,142967340,7790,7790,7790,7790,0
|
|
20241017,163900,142967340,7790,7790,7790,7790,0
|
|
20241017,163800,142967340,7790,7790,7790,7790,0
|
|
20241017,163700,142967340,7790,7790,7790,7790,0
|
|
20241017,163600,142967340,7790,7790,7790,7790,0
|
|
20241017,163500,142967340,7790,7790,7790,7790,0
|
|
20241017,163400,142967340,7790,7790,7790,7790,0
|
|
20241017,163300,142967340,7790,7790,7790,7790,0
|
|
20241017,163200,142967340,7790,7790,7790,7790,0
|
|
20241017,163100,142967340,7790,7790,7790,7790,0
|
|
20241017,163000,142967340,7790,7790,7790,7790,0
|
|
20241017,162900,142967340,7790,7790,7790,7790,0
|
|
20241017,162800,142967340,7790,7790,7790,7790,0
|
|
20241017,162700,142967340,7790,7790,7790,7790,0
|
|
20241017,162600,142967340,7790,7790,7790,7790,0
|
|
20241017,162500,142967340,7790,7790,7790,7790,0
|
|
20241017,162400,142967340,7790,7790,7790,7790,0
|
|
20241017,162300,142967340,7790,7790,7790,7790,0
|
|
20241017,162200,142967340,7790,7790,7790,7790,0
|
|
20241017,162100,142967340,7790,7790,7790,7790,0
|
|
20241017,162000,142967340,7790,7790,7790,7790,224
|
|
20241017,161900,142967340,7790,7790,7790,7790,0
|
|
20241017,161800,142967340,7790,7790,7790,7790,0
|
|
20241017,161700,142967340,7790,7790,7790,7790,0
|
|
20241017,161600,142967340,7790,7790,7790,7790,0
|
|
20241017,161500,142967340,7790,7790,7790,7790,0
|
|
20241017,161400,142967340,7790,7790,7790,7790,0
|
|
20241017,161300,142967340,7790,7790,7790,7790,0
|
|
20241017,161200,142967340,7790,7790,7790,7790,0
|
|
20241017,161100,142967340,7790,7790,7790,7790,0
|
|
20241017,161000,142967340,7790,7790,7790,7790,0
|
|
20241017,160900,142967340,7790,7790,7790,7790,0
|
|
20241017,160800,142967340,7790,7790,7790,7790,0
|
|
20241017,160700,142967340,7790,7790,7790,7790,0
|
|
20241017,160600,142967340,7790,7790,7790,7790,0
|
|
20241017,160500,142967340,7790,7790,7790,7790,0
|
|
20241017,160400,142967340,7790,7790,7790,7790,0
|
|
20241017,160300,142967340,7790,7790,7790,7790,0
|
|
20241017,160200,142967340,7790,7790,7790,7790,0
|
|
20241017,160100,142967340,7790,7790,7790,7790,0
|
|
20241017,160000,142967340,7790,7790,7790,7790,0
|
|
20241017,155900,142967340,7790,7790,7790,7790,0
|
|
20241017,155800,142967340,7790,7790,7790,7790,0
|
|
20241017,155700,142967340,7790,7790,7790,7790,0
|
|
20241017,155600,142967340,7790,7790,7790,7790,0
|
|
20241017,155500,142967340,7790,7790,7790,7790,0
|
|
20241017,155400,142967340,7790,7790,7790,7790,0
|
|
20241017,155300,142967340,7790,7790,7790,7790,0
|
|
20241017,155200,142967340,7790,7790,7790,7790,0
|
|
20241017,155100,142967340,7790,7790,7790,7790,0
|
|
20241017,155000,142967340,7790,7790,7790,7790,224
|
|
20241017,154900,142967340,7790,7790,7790,7790,0
|
|
20241017,154800,142967340,7790,7790,7790,7790,0
|
|
20241017,154700,142967340,7790,7790,7790,7790,0
|
|
20241017,154600,142967340,7790,7790,7790,7790,0
|
|
20241017,154500,142967340,7790,7790,7790,7790,0
|
|
20241017,154400,142967340,7790,7790,7790,7790,0
|
|
20241017,154300,142967340,7790,7790,7790,7790,0
|
|
20241017,154200,142967340,7790,7790,7790,7790,0
|
|
20241017,154100,142967340,7790,7790,7790,7790,0
|
|
20241017,154000,142967340,7790,7790,7790,7790,0
|
|
20241017,153900,142967340,7790,7790,7790,7790,0
|
|
20241017,153800,142967340,7790,7790,7790,7790,0
|
|
20241017,153700,142967340,7790,7790,7790,7790,0
|
|
20241017,153600,142967340,7790,7790,7790,7790,0
|
|
20241017,153500,142967340,7790,7790,7790,7790,0
|
|
20241017,153400,142967340,7790,7790,7790,7790,0
|
|
20241017,153300,142967340,7790,7790,7790,7790,0
|
|
20241017,153200,142967340,7790,7790,7790,7790,0
|
|
20241017,153100,142967340,7790,7790,7790,7790,0
|
|
20241017,153000,142967340,7790,7790,7790,7790,224
|
|
20241017,152900,141222380,7790,7790,7790,7790,0
|
|
20241017,152800,141222380,7790,7790,7790,7790,0
|
|
20241017,152700,141222380,7790,7790,7790,7790,0
|
|
20241017,152600,141222380,7790,7790,7790,7790,0
|
|
20241017,152500,141222380,7790,7790,7790,7790,0
|
|
20241017,152400,141222380,7790,7790,7790,7790,0
|
|
20241017,152300,141222380,7790,7790,7790,7790,0
|
|
20241017,152200,141222380,7790,7790,7790,7790,0
|
|
20241017,152100,141222380,7790,7790,7790,7790,0
|
|
20241017,152000,141222380,7790,7790,7790,7790,0
|
|
20241017,151900,141222380,7790,7790,7790,7790,50
|
|
20241017,151800,140832880,7790,7790,7790,7790,50
|
|
20241017,151700,140443380,7800,7790,7800,7790,508
|
|
20241017,151600,136481080,7800,7800,7800,7760,2076
|
|
20241017,151500,120369360,7780,7780,7790,7780,167
|
|
20241017,151400,119069920,7760,7770,7770,7760,1002
|
|
20241017,151300,111294220,7780,7770,7780,7770,25
|
|
20241017,151200,111099960,7760,7760,7770,7760,502
|
|
20241017,151100,107203940,7730,7760,7760,7730,541
|
|
20241017,151000,103006010,7760,7750,7760,7750,81
|
|
20241017,150900,102377520,7750,7730,7750,7730,122
|
|
20241017,150800,101433100,7730,7730,7730,7730,0
|
|
20241017,150700,101433100,7730,7730,7730,7730,61
|
|
20241017,150600,100961570,7730,7740,7740,7730,57
|
|
20241017,150500,100520940,7740,7740,7740,7740,0
|
|
20241017,150400,100520940,7740,7740,7740,7740,63
|
|
20241017,150300,100033320,7750,7750,7750,7750,0
|
|
20241017,150200,100033320,7750,7750,7750,7750,0
|
|
20241017,150100,100033320,7750,7750,7750,7750,0
|
|
20241017,150000,100033320,7750,7750,7750,7750,0
|
|
20241017,145900,100033320,7750,7750,7750,7750,65
|
|
20241017,145800,99529570,7770,7770,7770,7770,0
|
|
20241017,145700,99529570,7770,7770,7770,7770,0
|
|
20241017,145600,99529570,7770,7770,7770,7770,12
|
|
20241017,145500,99436330,7760,7740,7760,7740,102
|
|
20241017,145400,98645560,7750,7750,7750,7750,0
|
|
20241017,145300,98645560,7750,7750,7750,7750,11
|
|
20241017,145200,98560310,7750,7750,7750,7750,0
|
|
20241017,145100,98560310,7750,7710,7750,7710,14
|
|
20241017,145000,98452290,7720,7750,7750,7720,131
|
|
20241017,144900,97439790,7710,7710,7710,7710,0
|
|
20241017,144800,97439790,7710,7710,7710,7710,0
|
|
20241017,144700,97439790,7710,7710,7710,7710,3
|
|
20241017,144600,97416660,7760,7700,7760,7700,847
|
|
20241017,144500,90888570,7690,7670,7700,7670,261
|
|
20241017,144400,88882210,7670,7660,7670,7660,181
|
|
20241017,144300,87494600,7670,7670,7670,7670,0
|
|
20241017,144200,87494600,7670,7670,7670,7670,0
|
|
20241017,144100,87494600,7670,7670,7670,7670,0
|
|
20241017,144000,87494600,7670,7670,7670,7670,0
|
|
20241017,143900,87494600,7670,7670,7670,7670,0
|
|
20241017,143800,87494600,7670,7670,7670,7670,0
|
|
20241017,143700,87494600,7670,7670,7670,7670,0
|
|
20241017,143600,87494600,7670,7660,7670,7660,16
|
|
20241017,143500,87371920,7650,7650,7650,7650,0
|
|
20241017,143400,87371920,7650,7650,7650,7650,0
|
|
20241017,143300,87371920,7650,7650,7650,7650,0
|
|
20241017,143200,87371920,7650,7650,7650,7650,0
|
|
20241017,143100,87371920,7650,7650,7650,7650,0
|
|
20241017,143000,87371920,7650,7650,7650,7650,0
|
|
20241017,142900,87371920,7650,7650,7650,7650,10
|
|
20241017,142800,87295420,7650,7660,7660,7650,10
|
|
20241017,142700,87218910,7650,7650,7650,7650,10
|
|
20241017,142600,87142410,7700,7700,7700,7700,2
|
|
20241017,142500,87127010,7650,7650,7650,7650,13
|
|
20241017,142400,87027560,7650,7690,7700,7650,71
|
|
20241017,142300,86481960,7650,7650,7650,7650,10
|
|
20241017,142200,86405460,7690,7670,7690,7670,105
|
|
20241017,142100,85598840,7650,7640,7660,7640,955
|
|
20241017,142000,78302370,7620,7640,7640,7620,62
|
|
20241017,141900,77828890,7590,7580,7640,7580,688
|
|
20241017,141800,72603230,7640,7540,7640,7540,2267
|
|
20241017,141700,55292650,7640,7620,7640,7620,267
|
|
20241017,141600,53254170,7550,7640,7640,7550,160
|
|
20241017,141500,52032670,7640,7530,7640,7530,33
|
|
20241017,141400,51781750,7640,7530,7640,7530,420
|
|
20241017,141300,48577220,7620,7620,7620,7620,10
|
|
20241017,141200,48501020,7530,7620,7630,7530,106
|
|
20241017,141100,47694000,7620,7590,7620,7530,204
|
|
20241017,141000,46142420,7520,7590,7610,7520,127
|
|
20241017,140900,45178590,7590,7580,7590,7580,112
|
|
20241017,140800,44328600,7580,7570,7590,7530,13
|
|
20241017,140700,44230560,7590,7550,7590,7500,226
|
|
20241017,140600,42521530,7510,7510,7510,7510,10
|
|
20241017,140500,42446430,7580,7490,7580,7490,208
|
|
20241017,140400,40874990,7490,7490,7510,7490,110
|
|
20241017,140300,40049060,7490,7510,7510,7490,385
|
|
20241017,140200,37162790,7510,7510,7510,7510,10
|
|
20241017,140100,37087690,7510,7510,7510,7510,40
|
|
20241017,140000,36787290,7510,7530,7530,7510,13
|
|
20241017,135900,36689600,7520,7530,7530,7510,955
|
|
20241017,135800,29511500,7530,7570,7620,7520,727
|
|
20241017,135700,24035310,7560,7560,7560,7560,10
|
|
20241017,135600,23959710,7560,7570,7570,7560,142
|
|
20241017,135500,22884860,7570,7570,7570,7570,10
|
|
20241017,135400,22809160,7570,7570,7570,7570,10
|
|
20241017,135300,22733460,7570,7570,7570,7570,10
|
|
20241017,135200,22657760,7570,7570,7570,7570,0
|
|
20241017,135100,22657760,7570,7570,7570,7570,10
|
|
20241017,135000,22582060,7630,7570,7630,7570,11
|
|
20241017,134900,22498730,7570,7580,7580,7570,11
|
|
20241017,134800,22415400,7580,7580,7580,7580,0
|
|
20241017,134700,22415400,7580,7630,7630,7580,11
|
|
20241017,134600,22331970,7580,7580,7580,7580,15
|
|
20241017,134500,22218270,7630,7580,7630,7580,11
|
|
20241017,134400,22134840,7580,7580,7580,7580,0
|
|
20241017,134300,22134840,7580,7580,7580,7580,10
|
|
20241017,134200,22059040,7570,7570,7570,7570,10
|
|
20241017,134100,21983340,7570,7570,7570,7570,10
|
|
20241017,134000,21907640,7570,7570,7570,7570,66
|
|
20241017,133900,21408020,7570,7580,7580,7570,10
|
|
20241017,133800,21332310,7580,7580,7580,7580,10
|
|
20241017,133700,21256510,7570,7570,7570,7570,10
|
|
20241017,133600,21180810,7570,7570,7570,7570,10
|
|
20241017,133500,21105110,7570,7570,7570,7570,0
|
|
20241017,133400,21105110,7570,7570,7570,7570,10
|
|
20241017,133300,21029410,7570,7570,7570,7570,10
|
|
20241017,133200,20953710,7570,7570,7570,7570,10
|
|
20241017,133100,20878010,7590,7590,7590,7590,159
|
|
20241017,133000,19671200,7590,7590,7590,7590,10
|
|
20241017,132900,19595300,7590,7590,7590,7590,10
|
|
20241017,132800,19519400,7590,7590,7590,7590,75
|
|
20241017,132700,18950150,7590,7590,7590,7590,0
|
|
20241017,132600,18950150,7590,7590,7590,7590,10
|
|
20241017,132500,18874250,7600,7610,7610,7600,121
|
|
20241017,132400,17954640,7620,7620,7620,7620,0
|
|
20241017,132300,17954640,7620,7620,7620,7620,3
|
|
20241017,132200,17931780,7630,7630,7630,7630,0
|
|
20241017,132100,17931780,7630,7630,7630,7630,0
|
|
20241017,132000,17931780,7630,7630,7630,7630,0
|
|
20241017,131900,17931780,7630,7630,7630,7630,0
|
|
20241017,131800,17931780,7630,7630,7630,7630,0
|
|
20241017,131700,17931780,7630,7630,7630,7630,0
|
|
20241017,131600,17931780,7630,7630,7630,7630,0
|
|
20241017,131500,17931780,7630,7630,7630,7630,0
|
|
20241017,131400,17931780,7630,7630,7630,7630,0
|
|
20241017,131300,17931780,7630,7630,7630,7630,0
|
|
20241017,131200,17931780,7630,7630,7630,7630,20
|
|
20241017,131100,17779180,7640,7640,7640,7640,0
|
|
20241017,131000,17779180,7640,7640,7640,7640,0
|
|
20241017,130900,17779180,7640,7640,7640,7640,0
|
|
20241017,130800,17779180,7640,7640,7640,7640,0
|
|
20241017,130700,17779180,7640,7640,7640,7640,0
|
|
20241017,130600,17779180,7640,7640,7640,7640,0
|
|
20241017,130500,17779180,7640,7640,7640,7640,0
|
|
20241017,130400,17779180,7640,7640,7640,7640,0
|
|
20241017,130300,17779180,7640,7640,7640,7640,0
|
|
20241017,130200,17779180,7640,7640,7640,7640,0
|
|
20241017,130100,17779180,7640,7640,7640,7640,0
|
|
20241017,130000,17779180,7640,7640,7640,7640,0
|
|
20241017,125900,17779180,7640,7640,7640,7640,0
|
|
20241017,125800,17779180,7640,7640,7640,7640,0
|
|
20241017,125700,17779180,7640,7640,7640,7640,0
|
|
20241017,125600,17779180,7640,7640,7640,7640,0
|
|
20241017,125500,17779180,7640,7640,7640,7640,0
|
|
20241017,125400,17779180,7640,7640,7640,7640,0
|
|
20241017,125300,17779180,7640,7640,7640,7640,0
|
|
20241017,125200,17779180,7640,7640,7640,7640,0
|
|
20241017,125100,17779180,7640,7640,7640,7640,0
|
|
20241017,125000,17779180,7640,7640,7640,7640,0
|
|
20241017,124900,17779180,7640,7640,7640,7640,0
|
|
20241017,124800,17779180,7640,7640,7640,7640,0
|
|
20241017,124700,17779180,7640,7640,7640,7640,0
|
|
20241017,124600,17779180,7640,7640,7640,7640,0
|
|
20241017,124500,17779180,7640,7640,7640,7640,0
|
|
20241017,124400,17779180,7640,7640,7640,7640,0
|
|
20241017,124300,17779180,7640,7640,7640,7640,0
|
|
20241017,124200,17779180,7640,7640,7640,7640,0
|
|
20241017,124100,17779180,7640,7640,7640,7640,0
|
|
20241017,124000,17779180,7640,7640,7640,7640,0
|
|
20241017,123900,17779180,7640,7640,7640,7640,0
|
|
20241017,123800,17779180,7640,7640,7640,7640,0
|
|
20241017,123700,17779180,7640,7640,7640,7640,0
|
|
20241017,123600,17779180,7640,7640,7640,7640,0
|
|
20241017,123500,17779180,7640,7640,7640,7640,0
|
|
20241017,123400,17779180,7640,7640,7640,7640,0
|
|
20241017,123300,17779180,7640,7640,7640,7640,0
|
|
20241017,123200,17779180,7640,7640,7640,7640,0
|
|
20241017,123100,17779180,7640,7640,7640,7640,0
|
|
20241017,123000,17779180,7640,7640,7640,7640,0
|
|
20241017,122900,17779180,7640,7640,7640,7640,0
|
|
20241017,122800,17779180,7640,7640,7640,7640,0
|
|
20241017,122700,17779180,7640,7640,7640,7640,0
|
|
20241017,122600,17779180,7640,7640,7640,7640,0
|
|
20241017,122500,17779180,7640,7640,7640,7640,0
|
|
20241017,122400,17779180,7640,7640,7640,7640,0
|
|
20241017,122300,17779180,7640,7640,7640,7640,0
|
|
20241017,122200,17779180,7640,7640,7640,7640,0
|
|
20241017,122100,17779180,7640,7640,7640,7640,0
|
|
20241017,122000,17779180,7640,7640,7640,7640,0
|
|
20241017,121900,17779180,7640,7640,7640,7640,0
|
|
20241017,121800,17779180,7640,7640,7640,7640,0
|
|
20241017,121700,17779180,7640,7640,7640,7640,11
|
|
20241017,121600,17695140,7640,7640,7640,7640,1
|
|
20241017,121500,17687500,7600,7600,7600,7600,0
|
|
20241017,121400,17687500,7600,7600,7600,7600,0
|
|
20241017,121300,17687500,7600,7600,7600,7600,0
|
|
20241017,121200,17687500,7600,7600,7600,7600,0
|
|
20241017,121100,17687500,7600,7600,7600,7600,0
|
|
20241017,121000,17687500,7600,7600,7600,7600,10
|
|
20241017,120900,17611500,7640,7630,7640,7630,134
|
|
20241017,120800,16589070,7630,7630,7630,7630,2
|
|
20241017,120700,16573810,7630,7630,7630,7630,16
|
|
20241017,120600,16451730,7600,7600,7630,7600,158
|
|
20241017,120500,15250810,7600,7600,7600,7600,17
|
|
20241017,120400,15121610,7590,7590,7590,7590,3
|
|
20241017,120300,15098840,7570,7570,7570,7570,0
|
|
20241017,120200,15098840,7570,7570,7570,7570,0
|
|
20241017,120100,15098840,7570,7570,7570,7570,0
|
|
20241017,120000,15098840,7570,7570,7570,7570,0
|
|
20241017,115900,15098840,7570,7570,7570,7570,0
|
|
20241017,115800,15098840,7570,7590,7600,7570,123
|
|
20241017,115700,14166300,7590,7590,7590,7590,1
|
|
20241017,115600,14158710,7590,7590,7590,7590,71
|
|
20241017,115500,13619820,7600,7600,7600,7600,0
|
|
20241017,115400,13619820,7600,7600,7600,7600,0
|
|
20241017,115300,13619820,7600,7600,7600,7600,0
|
|
20241017,115200,13619820,7600,7600,7600,7600,0
|
|
20241017,115100,13619820,7600,7600,7600,7600,0
|
|
20241017,115000,13619820,7600,7600,7600,7600,0
|
|
20241017,114900,13619820,7600,7600,7600,7600,0
|
|
20241017,114800,13619820,7600,7600,7600,7600,1
|
|
20241017,114700,13612220,7590,7590,7590,7590,110
|
|
20241017,114600,12777320,7590,7590,7590,7590,0
|
|
20241017,114500,12777320,7590,7590,7590,7590,0
|
|
20241017,114400,12777320,7590,7590,7590,7590,10
|
|
20241017,114300,12701420,7600,7620,7620,7600,830
|
|
20241017,114200,6389110,7630,7630,7630,7630,0
|
|
20241017,114100,6389110,7630,7630,7630,7630,110
|
|
20241017,114000,5549810,7640,7640,7640,7640,2
|
|
20241017,113900,5534530,7640,7640,7640,7640,0
|
|
20241017,113800,5534530,7640,7640,7640,7640,0
|
|
20241017,113700,5534530,7640,7640,7640,7640,0
|
|
20241017,113600,5534530,7640,7640,7640,7640,0
|
|
20241017,113500,5534530,7640,7640,7640,7640,0
|
|
20241017,113400,5534530,7640,7640,7640,7640,0
|
|
20241017,113300,5534530,7640,7640,7640,7640,0
|
|
20241017,113200,5534530,7640,7640,7640,7640,50
|
|
20241017,113100,5152530,7640,7640,7640,7640,0
|
|
20241017,113000,5152530,7640,7640,7640,7640,0
|
|
20241017,112900,5152530,7640,7640,7640,7640,0
|
|
20241017,112800,5152530,7640,7640,7640,7640,0
|
|
20241017,112700,5152530,7640,7640,7640,7640,0
|
|
20241017,112600,5152530,7640,7640,7640,7640,0
|
|
20241017,112500,5152530,7640,7640,7640,7640,0
|
|
20241017,112400,5152530,7640,7640,7640,7640,0
|
|
20241017,112300,5152530,7640,7640,7640,7640,0
|
|
20241017,112200,5152530,7640,7640,7640,7640,1
|
|
20241017,112100,5144890,7640,7640,7640,7640,0
|
|
20241017,112000,5144890,7640,7640,7640,7640,2
|
|
20241017,111900,5129610,7640,7640,7640,7640,0
|
|
20241017,111800,5129610,7640,7640,7640,7640,105
|
|
20241017,111700,4327410,7690,7690,7690,7690,0
|
|
20241017,111600,4327410,7690,7690,7690,7690,0
|
|
20241017,111500,4327410,7690,7690,7690,7690,0
|
|
20241017,111400,4327410,7690,7690,7690,7690,0
|
|
20241017,111300,4327410,7690,7690,7690,7690,0
|
|
20241017,111200,4327410,7690,7690,7690,7690,0
|
|
20241017,111100,4327410,7690,7690,7690,7690,0
|
|
20241017,111000,4327410,7690,7690,7690,7690,0
|
|
20241017,110900,4327410,7690,7690,7690,7690,0
|
|
20241017,110800,4327410,7690,7690,7690,7690,0
|
|
20241017,110700,4327410,7690,7690,7690,7690,0
|
|
20241017,110600,4327410,7690,7690,7690,7690,1
|
|
20241017,110500,4319720,7690,7690,7690,7690,0
|
|
20241017,110400,4319720,7690,7650,7690,7640,151
|
|
20241017,110300,3165010,7690,7690,7690,7690,0
|
|
20241017,110200,3165010,7690,7690,7690,7690,0
|
|
20241017,110100,3165010,7690,7690,7690,7690,0
|
|
20241017,110000,3165010,7690,7690,7690,7690,0
|
|
20241017,105900,3165010,7690,7690,7690,7690,0
|
|
20241017,105800,3165010,7690,7690,7690,7690,0
|
|
20241017,105700,3165010,7690,7690,7690,7690,0
|
|
20241017,105600,3165010,7690,7690,7690,7690,0
|
|
20241017,105500,3165010,7690,7690,7690,7690,0
|
|
20241017,105400,3165010,7690,7690,7690,7690,0
|
|
20241017,105300,3165010,7690,7690,7690,7690,0
|
|
20241017,105200,3165010,7690,7690,7690,7690,1
|
|
20241017,105100,3157320,7690,7690,7690,7690,0
|
|
20241017,105000,3157320,7690,7690,7690,7690,1
|
|
20241017,104900,3149630,7690,7690,7690,7690,0
|
|
20241017,104800,3149630,7690,7690,7690,7690,16
|
|
20241017,104700,3026590,7660,7660,7660,7660,349
|
|
20241017,104600,353250,7690,7690,7690,7690,0
|
|
20241017,104500,353250,7690,7690,7690,7690,0
|
|
20241017,104400,353250,7690,7680,7690,7680,6
|
|
20241017,104300,307160,7660,7660,7660,7660,0
|
|
20241017,104200,307160,7660,7660,7660,7660,0
|
|
20241017,104100,307160,7660,7660,7660,7660,0
|
|
20241017,104000,307160,7660,7660,7660,7660,0
|
|
20241017,103900,307160,7660,7660,7660,7660,0
|
|
20241017,103800,307160,7660,7660,7660,7660,0
|
|
20241017,103700,307160,7660,7680,7680,7660,7
|
|
20241017,103600,253440,7680,7680,7680,7680,0
|
|
20241017,103500,253440,7680,7680,7680,7680,0
|
|
20241017,103400,253440,7680,7680,7680,7680,0
|
|
20241017,103300,253440,7680,7680,7680,7680,0
|
|
20241017,103200,253440,7680,7680,7680,7680,0
|
|
20241017,103100,253440,7680,7680,7680,7680,0
|
|
20241017,103000,253440,7680,7680,7680,7680,0
|
|
20241017,102900,253440,7680,7680,7680,7680,0
|
|
20241017,102800,253440,7680,7680,7680,7680,0
|
|
20241017,102700,253440,7680,7680,7680,7680,0
|
|
20241017,102600,253440,7680,7680,7680,7680,0
|
|
20241017,102500,253440,7680,7680,7680,7680,0
|
|
20241017,102400,253440,7680,7680,7680,7680,0
|
|
20241017,102300,253440,7680,7680,7680,7680,0
|
|
20241017,102200,253440,7680,7680,7680,7680,0
|
|
20241017,102100,253440,7680,7680,7680,7680,0
|
|
20241017,102000,253440,7680,7680,7680,7680,0
|
|
20241017,101900,253440,7680,7680,7680,7680,0
|
|
20241017,101800,253440,7680,7680,7680,7680,0
|
|
20241017,101700,253440,7680,7680,7680,7680,0
|
|
20241017,101600,253440,7680,7680,7680,7680,0
|
|
20241017,101500,253440,7680,7680,7680,7680,1
|
|
20241017,101400,245760,7690,7690,7690,7690,0
|
|
20241017,101300,245760,7690,7690,7690,7690,0
|
|
20241017,101200,245760,7690,7690,7690,7690,0
|
|
20241017,101100,245760,7690,7690,7690,7690,0
|
|
20241017,101000,245760,7690,7690,7690,7690,0
|
|
20241017,100900,245760,7690,7690,7690,7690,6
|
|
20241017,100800,199620,7690,7690,7690,7690,0
|
|
20241017,100700,199620,7690,7690,7690,7690,0
|
|
20241017,100600,199620,7690,7690,7690,7690,0
|
|
20241017,100500,199620,7690,7690,7690,7690,0
|
|
20241017,100400,199620,7690,7690,7690,7690,0
|
|
20241017,100300,199620,7690,7690,7690,7690,0
|
|
20241017,100200,199620,7690,7690,7690,7690,0
|
|
20241017,100100,199620,7690,7690,7690,7690,0
|
|
20241017,100000,199620,7690,7690,7690,7690,0
|
|
20241017,095900,199620,7690,7690,7690,7690,0
|
|
20241017,095800,199620,7690,7690,7690,7690,0
|
|
20241017,095700,199620,7690,7690,7690,7690,0
|
|
20241017,095600,199620,7690,7690,7690,7690,0
|
|
20241017,095500,199620,7690,7690,7690,7690,0
|
|
20241017,095400,199620,7690,7690,7690,7690,0
|
|
20241017,095300,199620,7690,7690,7690,7690,0
|
|
20241017,095200,199620,7690,7690,7690,7690,0
|
|
20241017,095100,199620,7690,7690,7690,7690,0
|
|
20241017,095000,199620,7690,7690,7690,7690,0
|
|
20241017,094900,199620,7690,7690,7690,7690,0
|
|
20241017,094800,199620,7690,7690,7690,7690,0
|
|
20241017,094700,199620,7690,7690,7690,7690,0
|
|
20241017,094600,199620,7690,7690,7690,7690,0
|
|
20241017,094500,199620,7690,7690,7690,7690,0
|
|
20241017,094400,199620,7690,7690,7690,7690,0
|
|
20241017,094300,199620,7690,7690,7690,7690,0
|
|
20241017,094200,199620,7690,7690,7690,7690,0
|
|
20241017,094100,199620,7690,7690,7690,7690,0
|
|
20241017,094000,199620,7690,7690,7690,7690,10
|
|
20241017,093900,122720,7700,7700,7700,7700,0
|
|
20241017,093800,122720,7700,7700,7700,7700,0
|
|
20241017,093700,122720,7700,7700,7700,7700,0
|
|
20241017,093600,122720,7700,7700,7700,7700,0
|
|
20241017,093500,122720,7700,7700,7700,7700,0
|
|
20241017,093400,122720,7700,7700,7700,7700,0
|
|
20241017,093300,122720,7700,7700,7700,7700,0
|
|
20241017,093200,122720,7700,7700,7700,7700,0
|
|
20241017,093100,122720,7700,7700,7700,7700,0
|
|
20241017,093000,122720,7700,7700,7700,7700,0
|
|
20241017,092900,122720,7700,7700,7700,7700,0
|
|
20241017,092800,122720,7700,7700,7700,7700,0
|
|
20241017,092700,122720,7700,7700,7700,7700,0
|
|
20241017,092600,122720,7700,7700,7700,7700,0
|
|
20241017,092500,122720,7700,7700,7700,7700,0
|
|
20241017,092400,122720,7700,7700,7700,7700,0
|
|
20241017,092300,122720,7700,7700,7700,7700,0
|
|
20241017,092200,122720,7700,7700,7700,7700,0
|
|
20241017,092100,122720,7700,7700,7700,7700,0
|
|
20241017,092000,122720,7700,7700,7700,7700,0
|
|
20241017,091900,122720,7700,7700,7700,7700,0
|
|
20241017,091800,122720,7700,7700,7700,7700,0
|
|
20241017,091700,122720,7700,7700,7700,7700,0
|
|
20241017,091600,122720,7700,7700,7700,7700,0
|
|
20241017,091500,122720,7700,7700,7700,7700,0
|
|
20241017,091400,122720,7700,7700,7700,7700,0
|
|
20241017,091300,122720,7700,7700,7700,7700,0
|
|
20241017,091200,122720,7700,7700,7700,7700,0
|
|
20241017,091100,122720,7700,7700,7700,7700,1
|
|
20241017,091000,115020,7700,7700,7700,7700,0
|
|
20241017,090900,115020,7700,7700,7700,7700,0
|
|
20241017,090800,115020,7700,7700,7700,7700,1
|
|
20241017,090700,107320,7660,7660,7660,7660,1
|
|
20241017,090600,99660,7700,7700,7700,7700,0
|
|
20241017,090500,99660,7700,7700,7700,7700,0
|
|
20241017,090400,99660,7700,7700,7700,7700,0
|
|
20241017,090300,99660,7700,7700,7700,7700,0
|
|
20241017,090200,99660,7700,7700,7700,7700,2
|
|
20241017,090100,84260,7660,7660,7660,7660,0
|
|
20241017,090000,84260,7660,7660,7660,7660,11
|