622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,191900,103792360,7450,7450,7450,7450,207
|
|
20241108,191800,103792360,7450,7450,7450,7450,0
|
|
20241108,191700,103792360,7450,7450,7450,7450,0
|
|
20241108,191600,103792360,7450,7450,7450,7450,0
|
|
20241108,191500,103792360,7450,7450,7450,7450,0
|
|
20241108,191400,103792360,7450,7450,7450,7450,0
|
|
20241108,191300,103792360,7450,7450,7450,7450,0
|
|
20241108,191200,103792360,7450,7450,7450,7450,0
|
|
20241108,191100,103792360,7450,7450,7450,7450,0
|
|
20241108,191000,103792360,7450,7450,7450,7450,0
|
|
20241108,190900,103792360,7450,7450,7450,7450,0
|
|
20241108,190800,103792360,7450,7450,7450,7450,0
|
|
20241108,190700,103792360,7450,7450,7450,7450,0
|
|
20241108,190600,103792360,7450,7450,7450,7450,0
|
|
20241108,190500,103792360,7450,7450,7450,7450,0
|
|
20241108,190400,103792360,7450,7450,7450,7450,0
|
|
20241108,190300,103792360,7450,7450,7450,7450,0
|
|
20241108,190200,103792360,7450,7450,7450,7450,0
|
|
20241108,190100,103792360,7450,7450,7450,7450,0
|
|
20241108,190000,103792360,7450,7450,7450,7450,0
|
|
20241108,185900,103792360,7450,7450,7450,7450,0
|
|
20241108,185800,103792360,7450,7450,7450,7450,0
|
|
20241108,185700,103792360,7450,7450,7450,7450,0
|
|
20241108,185600,103792360,7450,7450,7450,7450,0
|
|
20241108,185500,103792360,7450,7450,7450,7450,0
|
|
20241108,185400,103792360,7450,7450,7450,7450,0
|
|
20241108,185300,103792360,7450,7450,7450,7450,0
|
|
20241108,185200,103792360,7450,7450,7450,7450,0
|
|
20241108,185100,103792360,7450,7450,7450,7450,0
|
|
20241108,185000,103792360,7450,7450,7450,7450,0
|
|
20241108,184900,103792360,7450,7450,7450,7450,207
|
|
20241108,184800,103792360,7450,7450,7450,7450,0
|
|
20241108,184700,103792360,7450,7450,7450,7450,0
|
|
20241108,184600,103792360,7450,7450,7450,7450,0
|
|
20241108,184500,103792360,7450,7450,7450,7450,0
|
|
20241108,184400,103792360,7450,7450,7450,7450,0
|
|
20241108,184300,103792360,7450,7450,7450,7450,0
|
|
20241108,184200,103792360,7450,7450,7450,7450,0
|
|
20241108,184100,103792360,7450,7450,7450,7450,0
|
|
20241108,184000,103792360,7450,7450,7450,7450,0
|
|
20241108,183900,103792360,7450,7450,7450,7450,0
|
|
20241108,183800,103792360,7450,7450,7450,7450,0
|
|
20241108,183700,103792360,7450,7450,7450,7450,0
|
|
20241108,183600,103792360,7450,7450,7450,7450,0
|
|
20241108,183500,103792360,7450,7450,7450,7450,0
|
|
20241108,183400,103792360,7450,7450,7450,7450,0
|
|
20241108,183300,103792360,7450,7450,7450,7450,0
|
|
20241108,183200,103792360,7450,7450,7450,7450,0
|
|
20241108,183100,103792360,7450,7450,7450,7450,0
|
|
20241108,183000,103792360,7450,7450,7450,7450,0
|
|
20241108,182900,103792360,7450,7450,7450,7450,0
|
|
20241108,182800,103792360,7450,7450,7450,7450,0
|
|
20241108,182700,103792360,7450,7450,7450,7450,0
|
|
20241108,182600,103792360,7450,7450,7450,7450,0
|
|
20241108,182500,103792360,7450,7450,7450,7450,0
|
|
20241108,182400,103792360,7450,7450,7450,7450,0
|
|
20241108,182300,103792360,7450,7450,7450,7450,0
|
|
20241108,182200,103792360,7450,7450,7450,7450,0
|
|
20241108,182100,103792360,7450,7450,7450,7450,0
|
|
20241108,182000,103792360,7450,7450,7450,7450,0
|
|
20241108,181900,103792360,7450,7450,7450,7450,207
|
|
20241108,181800,103792360,7450,7450,7450,7450,0
|
|
20241108,181700,103792360,7450,7450,7450,7450,0
|
|
20241108,181600,103792360,7450,7450,7450,7450,0
|
|
20241108,181500,103792360,7450,7450,7450,7450,0
|
|
20241108,181400,103792360,7450,7450,7450,7450,0
|
|
20241108,181300,103792360,7450,7450,7450,7450,0
|
|
20241108,181200,103792360,7450,7450,7450,7450,0
|
|
20241108,181100,103792360,7450,7450,7450,7450,0
|
|
20241108,181000,103792360,7450,7450,7450,7450,0
|
|
20241108,180900,103792360,7450,7450,7450,7450,0
|
|
20241108,180800,103792360,7450,7450,7450,7450,0
|
|
20241108,180700,103792360,7450,7450,7450,7450,0
|
|
20241108,180600,103792360,7450,7450,7450,7450,0
|
|
20241108,180500,103792360,7450,7450,7450,7450,0
|
|
20241108,180400,103792360,7450,7450,7450,7450,0
|
|
20241108,180300,103792360,7450,7450,7450,7450,0
|
|
20241108,180200,103792360,7450,7450,7450,7450,0
|
|
20241108,180100,103792360,7450,7450,7450,7450,0
|
|
20241108,180000,103792360,7450,7450,7450,7450,0
|
|
20241108,175900,103792360,7450,7450,7450,7450,0
|
|
20241108,175800,103792360,7450,7450,7450,7450,0
|
|
20241108,175700,103792360,7450,7450,7450,7450,0
|
|
20241108,175600,103792360,7450,7450,7450,7450,0
|
|
20241108,175500,103792360,7450,7450,7450,7450,0
|
|
20241108,175400,103792360,7450,7450,7450,7450,0
|
|
20241108,175300,103792360,7450,7450,7450,7450,0
|
|
20241108,175200,103792360,7450,7450,7450,7450,0
|
|
20241108,175100,103792360,7450,7450,7450,7450,0
|
|
20241108,175000,103792360,7450,7450,7450,7450,0
|
|
20241108,174900,103792360,7450,7450,7450,7450,207
|
|
20241108,174800,103792360,7450,7450,7450,7450,0
|
|
20241108,174700,103792360,7450,7450,7450,7450,0
|
|
20241108,174600,103792360,7450,7450,7450,7450,0
|
|
20241108,174500,103792360,7450,7450,7450,7450,0
|
|
20241108,174400,103792360,7450,7450,7450,7450,0
|
|
20241108,174300,103792360,7450,7450,7450,7450,0
|
|
20241108,174200,103792360,7450,7450,7450,7450,0
|
|
20241108,174100,103792360,7450,7450,7450,7450,0
|
|
20241108,174000,103792360,7450,7450,7450,7450,0
|
|
20241108,173900,103792360,7450,7450,7450,7450,0
|
|
20241108,173800,103792360,7450,7450,7450,7450,0
|
|
20241108,173700,103792360,7450,7450,7450,7450,0
|
|
20241108,173600,103792360,7450,7450,7450,7450,0
|
|
20241108,173500,103792360,7450,7450,7450,7450,0
|
|
20241108,173400,103792360,7450,7450,7450,7450,0
|
|
20241108,173300,103792360,7450,7450,7450,7450,0
|
|
20241108,173200,103792360,7450,7450,7450,7450,0
|
|
20241108,173100,103792360,7450,7450,7450,7450,0
|
|
20241108,173000,103792360,7450,7450,7450,7450,0
|
|
20241108,172900,103792360,7450,7450,7450,7450,0
|
|
20241108,172800,103792360,7450,7450,7450,7450,0
|
|
20241108,172700,103792360,7450,7450,7450,7450,0
|
|
20241108,172600,103792360,7450,7450,7450,7450,0
|
|
20241108,172500,103792360,7450,7450,7450,7450,0
|
|
20241108,172400,103792360,7450,7450,7450,7450,0
|
|
20241108,172300,103792360,7450,7450,7450,7450,0
|
|
20241108,172200,103792360,7450,7450,7450,7450,0
|
|
20241108,172100,103792360,7450,7450,7450,7450,0
|
|
20241108,172000,103792360,7450,7450,7450,7450,0
|
|
20241108,171900,103792360,7450,7450,7450,7450,207
|
|
20241108,171800,103792360,7450,7450,7450,7450,0
|
|
20241108,171700,103792360,7450,7450,7450,7450,0
|
|
20241108,171600,103792360,7450,7450,7450,7450,0
|
|
20241108,171500,103792360,7450,7450,7450,7450,0
|
|
20241108,171400,103792360,7450,7450,7450,7450,0
|
|
20241108,171300,103792360,7450,7450,7450,7450,0
|
|
20241108,171200,103792360,7450,7450,7450,7450,0
|
|
20241108,171100,103792360,7450,7450,7450,7450,0
|
|
20241108,171000,103792360,7450,7450,7450,7450,0
|
|
20241108,170900,103792360,7450,7450,7450,7450,0
|
|
20241108,170800,103792360,7450,7450,7450,7450,0
|
|
20241108,170700,103792360,7450,7450,7450,7450,0
|
|
20241108,170600,103792360,7450,7450,7450,7450,0
|
|
20241108,170500,103792360,7450,7450,7450,7450,0
|
|
20241108,170400,103792360,7450,7450,7450,7450,0
|
|
20241108,170300,103792360,7450,7450,7450,7450,0
|
|
20241108,170200,103792360,7450,7450,7450,7450,0
|
|
20241108,170100,103792360,7450,7450,7450,7450,0
|
|
20241108,170000,103792360,7450,7450,7450,7450,0
|
|
20241108,165900,103792360,7450,7450,7450,7450,0
|
|
20241108,165800,103792360,7450,7450,7450,7450,0
|
|
20241108,165700,103792360,7450,7450,7450,7450,0
|
|
20241108,165600,103792360,7450,7450,7450,7450,0
|
|
20241108,165500,103792360,7450,7450,7450,7450,0
|
|
20241108,165400,103792360,7450,7450,7450,7450,0
|
|
20241108,165300,103792360,7450,7450,7450,7450,0
|
|
20241108,165200,103792360,7450,7450,7450,7450,0
|
|
20241108,165100,103792360,7450,7450,7450,7450,0
|
|
20241108,165000,103792360,7450,7450,7450,7450,0
|
|
20241108,164900,103792360,7450,7450,7450,7450,207
|
|
20241108,164800,103792360,7450,7450,7450,7450,0
|
|
20241108,164700,103792360,7450,7450,7450,7450,0
|
|
20241108,164600,103792360,7450,7450,7450,7450,0
|
|
20241108,164500,103792360,7450,7450,7450,7450,0
|
|
20241108,164400,103792360,7450,7450,7450,7450,0
|
|
20241108,164300,103792360,7450,7450,7450,7450,0
|
|
20241108,164200,103792360,7450,7450,7450,7450,0
|
|
20241108,164100,103792360,7450,7450,7450,7450,0
|
|
20241108,164000,103792360,7450,7450,7450,7450,0
|
|
20241108,163900,103792360,7450,7450,7450,7450,0
|
|
20241108,163800,103792360,7450,7450,7450,7450,0
|
|
20241108,163700,103792360,7450,7450,7450,7450,0
|
|
20241108,163600,103792360,7450,7450,7450,7450,0
|
|
20241108,163500,103792360,7450,7450,7450,7450,0
|
|
20241108,163400,103792360,7450,7450,7450,7450,0
|
|
20241108,163300,103792360,7450,7450,7450,7450,0
|
|
20241108,163200,103792360,7450,7450,7450,7450,0
|
|
20241108,163100,103792360,7450,7450,7450,7450,0
|
|
20241108,163000,103792360,7450,7450,7450,7450,0
|
|
20241108,162900,103792360,7450,7450,7450,7450,0
|
|
20241108,162800,103792360,7450,7450,7450,7450,0
|
|
20241108,162700,103792360,7450,7450,7450,7450,0
|
|
20241108,162600,103792360,7450,7450,7450,7450,0
|
|
20241108,162500,103792360,7450,7450,7450,7450,0
|
|
20241108,162400,103792360,7450,7450,7450,7450,0
|
|
20241108,162300,103792360,7450,7450,7450,7450,0
|
|
20241108,162200,103792360,7450,7450,7450,7450,0
|
|
20241108,162100,103792360,7450,7450,7450,7450,0
|
|
20241108,162000,103792360,7450,7450,7450,7450,0
|
|
20241108,161900,103792360,7450,7450,7450,7450,207
|
|
20241108,161800,103792360,7450,7450,7450,7450,0
|
|
20241108,161700,103792360,7450,7450,7450,7450,0
|
|
20241108,161600,103792360,7450,7450,7450,7450,0
|
|
20241108,161500,103792360,7450,7450,7450,7450,0
|
|
20241108,161400,103792360,7450,7450,7450,7450,0
|
|
20241108,161300,103792360,7450,7450,7450,7450,0
|
|
20241108,161200,103792360,7450,7450,7450,7450,0
|
|
20241108,161100,103792360,7450,7450,7450,7450,0
|
|
20241108,161000,103792360,7450,7450,7450,7450,0
|
|
20241108,160900,103792360,7450,7450,7450,7450,0
|
|
20241108,160800,103792360,7450,7450,7450,7450,0
|
|
20241108,160700,103792360,7450,7450,7450,7450,0
|
|
20241108,160600,103792360,7450,7450,7450,7450,0
|
|
20241108,160500,103792360,7450,7450,7450,7450,0
|
|
20241108,160400,103792360,7450,7450,7450,7450,0
|
|
20241108,160300,103792360,7450,7450,7450,7450,0
|
|
20241108,160200,103792360,7450,7450,7450,7450,0
|
|
20241108,160100,103792360,7450,7450,7450,7450,0
|
|
20241108,160000,103792360,7450,7450,7450,7450,0
|
|
20241108,155900,103792360,7450,7450,7450,7450,0
|
|
20241108,155800,103792360,7450,7450,7450,7450,0
|
|
20241108,155700,103792360,7450,7450,7450,7450,0
|
|
20241108,155600,103792360,7450,7450,7450,7450,0
|
|
20241108,155500,103792360,7450,7450,7450,7450,0
|
|
20241108,155400,103792360,7450,7450,7450,7450,0
|
|
20241108,155300,103792360,7450,7450,7450,7450,0
|
|
20241108,155200,103792360,7450,7450,7450,7450,0
|
|
20241108,155100,103792360,7450,7450,7450,7450,0
|
|
20241108,155000,103792360,7450,7450,7450,7450,0
|
|
20241108,154900,103792360,7450,7450,7450,7450,207
|
|
20241108,154800,103792360,7450,7450,7450,7450,0
|
|
20241108,154700,103792360,7450,7450,7450,7450,0
|
|
20241108,154600,103792360,7450,7450,7450,7450,0
|
|
20241108,154500,103792360,7450,7450,7450,7450,0
|
|
20241108,154400,103792360,7450,7450,7450,7450,0
|
|
20241108,154300,103792360,7450,7450,7450,7450,0
|
|
20241108,154200,103792360,7450,7450,7450,7450,0
|
|
20241108,154100,103792360,7450,7450,7450,7450,0
|
|
20241108,154000,103792360,7450,7450,7450,7450,0
|
|
20241108,153900,103792360,7450,7450,7450,7450,0
|
|
20241108,153800,103792360,7450,7450,7450,7450,0
|
|
20241108,153700,103792360,7450,7450,7450,7450,0
|
|
20241108,153600,103792360,7450,7450,7450,7450,0
|
|
20241108,153500,103792360,7450,7450,7450,7450,0
|
|
20241108,153400,103792360,7450,7450,7450,7450,0
|
|
20241108,153300,103792360,7450,7450,7450,7450,0
|
|
20241108,153200,103792360,7450,7450,7450,7450,0
|
|
20241108,153100,103792360,7450,7450,7450,7450,0
|
|
20241108,153000,103792360,7450,7450,7450,7450,207
|
|
20241108,152900,102250210,7460,7460,7460,7460,0
|
|
20241108,152800,102250210,7460,7460,7460,7460,0
|
|
20241108,152700,102250210,7460,7460,7460,7460,0
|
|
20241108,152600,102250210,7460,7460,7460,7460,0
|
|
20241108,152500,102250210,7460,7460,7460,7460,0
|
|
20241108,152400,102250210,7460,7460,7460,7460,0
|
|
20241108,152300,102250210,7460,7460,7460,7460,0
|
|
20241108,152200,102250210,7460,7460,7460,7460,0
|
|
20241108,152100,102250210,7460,7460,7460,7460,0
|
|
20241108,152000,102250210,7460,7460,7460,7460,0
|
|
20241108,151900,102250210,7460,7450,7460,7450,199
|
|
20241108,151800,100767000,7450,7450,7450,7450,0
|
|
20241108,151700,100767000,7450,7450,7450,7450,0
|
|
20241108,151600,100767000,7450,7440,7450,7440,208
|
|
20241108,151500,99219310,7430,7430,7430,7430,0
|
|
20241108,151400,99219310,7430,7430,7430,7430,1
|
|
20241108,151300,99211880,7430,7430,7430,7430,46
|
|
20241108,151200,98870100,7430,7430,7430,7430,0
|
|
20241108,151100,98870100,7430,7430,7430,7430,0
|
|
20241108,151000,98870100,7430,7430,7430,7430,35
|
|
20241108,150900,98610050,7440,7440,7440,7440,92
|
|
20241108,150800,97925570,7440,7440,7440,7440,0
|
|
20241108,150700,97925570,7440,7440,7440,7440,0
|
|
20241108,150600,97925570,7440,7440,7440,7440,0
|
|
20241108,150500,97925570,7440,7440,7440,7440,0
|
|
20241108,150400,97925570,7440,7440,7440,7440,0
|
|
20241108,150300,97925570,7440,7440,7440,7440,23
|
|
20241108,150200,97754450,7430,7430,7430,7430,0
|
|
20241108,150100,97754450,7430,7430,7430,7430,0
|
|
20241108,150000,97754450,7430,7430,7430,7430,367
|
|
20241108,145900,95027640,7430,7430,7430,7430,0
|
|
20241108,145800,95027640,7430,7430,7430,7430,0
|
|
20241108,145700,95027640,7430,7430,7430,7430,13
|
|
20241108,145600,94931050,7430,7430,7430,7430,0
|
|
20241108,145500,94931050,7430,7430,7430,7430,0
|
|
20241108,145400,94931050,7430,7430,7430,7430,0
|
|
20241108,145300,94931050,7430,7430,7430,7430,0
|
|
20241108,145200,94931050,7430,7430,7430,7430,0
|
|
20241108,145100,94931050,7430,7430,7430,7430,13
|
|
20241108,145000,94834460,7420,7420,7420,7420,0
|
|
20241108,144900,94834460,7420,7420,7420,7420,0
|
|
20241108,144800,94834460,7420,7420,7420,7420,131
|
|
20241108,144700,93862440,7430,7430,7430,7430,0
|
|
20241108,144600,93862440,7430,7430,7430,7430,0
|
|
20241108,144500,93862440,7430,7430,7430,7430,0
|
|
20241108,144400,93862440,7430,7430,7430,7430,0
|
|
20241108,144300,93862440,7430,7430,7430,7430,0
|
|
20241108,144200,93862440,7430,7430,7430,7430,0
|
|
20241108,144100,93862440,7430,7430,7430,7430,0
|
|
20241108,144000,93862440,7430,7430,7430,7430,31
|
|
20241108,143900,93632110,7430,7430,7430,7430,0
|
|
20241108,143800,93632110,7430,7430,7430,7430,0
|
|
20241108,143700,93632110,7430,7430,7430,7430,0
|
|
20241108,143600,93632110,7430,7430,7430,7430,0
|
|
20241108,143500,93632110,7430,7430,7430,7430,0
|
|
20241108,143400,93632110,7430,7430,7430,7430,0
|
|
20241108,143300,93632110,7430,7430,7430,7430,0
|
|
20241108,143200,93632110,7430,7430,7430,7430,0
|
|
20241108,143100,93632110,7430,7430,7430,7430,89
|
|
20241108,143000,92970840,7430,7430,7430,7430,0
|
|
20241108,142900,92970840,7430,7430,7430,7430,0
|
|
20241108,142800,92970840,7430,7430,7430,7430,0
|
|
20241108,142700,92970840,7430,7430,7430,7430,0
|
|
20241108,142600,92970840,7430,7430,7430,7430,0
|
|
20241108,142500,92970840,7430,7430,7430,7430,45
|
|
20241108,142400,92636490,7430,7420,7430,7420,110
|
|
20241108,142300,91820190,7430,7430,7430,7430,0
|
|
20241108,142200,91820190,7430,7430,7430,7430,0
|
|
20241108,142100,91820190,7430,7430,7430,7430,0
|
|
20241108,142000,91820190,7430,7430,7430,7430,0
|
|
20241108,141900,91820190,7430,7430,7430,7430,0
|
|
20241108,141800,91820190,7430,7430,7430,7430,0
|
|
20241108,141700,91820190,7430,7430,7430,7430,0
|
|
20241108,141600,91820190,7430,7430,7430,7430,0
|
|
20241108,141500,91820190,7430,7430,7430,7430,0
|
|
20241108,141400,91820190,7430,7430,7430,7430,0
|
|
20241108,141300,91820190,7430,7430,7430,7430,0
|
|
20241108,141200,91820190,7430,7430,7430,7430,113
|
|
20241108,141100,90980600,7430,7430,7430,7430,0
|
|
20241108,141000,90980600,7430,7430,7430,7430,0
|
|
20241108,140900,90980600,7430,7430,7430,7430,0
|
|
20241108,140800,90980600,7430,7430,7430,7430,0
|
|
20241108,140700,90980600,7430,7430,7430,7430,0
|
|
20241108,140600,90980600,7430,7430,7430,7430,0
|
|
20241108,140500,90980600,7430,7430,7430,7430,0
|
|
20241108,140400,90980600,7430,7430,7430,7430,0
|
|
20241108,140300,90980600,7430,7430,7430,7430,0
|
|
20241108,140200,90980600,7430,7430,7430,7430,0
|
|
20241108,140100,90980600,7430,7430,7430,7430,0
|
|
20241108,140000,90980600,7430,7430,7430,7430,0
|
|
20241108,135900,90980600,7430,7430,7430,7430,0
|
|
20241108,135800,90980600,7430,7430,7430,7430,0
|
|
20241108,135700,90980600,7430,7430,7430,7430,0
|
|
20241108,135600,90980600,7430,7430,7430,7430,0
|
|
20241108,135500,90980600,7430,7430,7430,7430,19
|
|
20241108,135400,90839430,7440,7440,7440,7440,12
|
|
20241108,135300,90750150,7400,7400,7400,7400,0
|
|
20241108,135200,90750150,7400,7400,7400,7400,500
|
|
20241108,135100,87050150,7440,7440,7440,7440,0
|
|
20241108,135000,87050150,7440,7440,7440,7440,12
|
|
20241108,134900,86960870,7380,7400,7400,7380,1000
|
|
20241108,134800,79575370,7440,7440,7440,7440,0
|
|
20241108,134700,79575370,7440,7440,7440,7440,0
|
|
20241108,134600,79575370,7440,7440,7440,7440,0
|
|
20241108,134500,79575370,7440,7440,7440,7440,0
|
|
20241108,134400,79575370,7440,7440,7440,7440,0
|
|
20241108,134300,79575370,7440,7420,7440,7400,1003
|
|
20241108,134200,72147910,7420,7420,7420,7420,0
|
|
20241108,134100,72147910,7420,7420,7420,7420,0
|
|
20241108,134000,72147910,7420,7420,7420,7420,0
|
|
20241108,133900,72147910,7420,7420,7420,7420,0
|
|
20241108,133800,72147910,7420,7420,7420,7420,0
|
|
20241108,133700,72147910,7420,7420,7420,7420,0
|
|
20241108,133600,72147910,7420,7420,7420,7420,0
|
|
20241108,133500,72147910,7420,7420,7420,7420,0
|
|
20241108,133400,72147910,7420,7420,7420,7420,100
|
|
20241108,133300,71405910,7430,7430,7430,7430,0
|
|
20241108,133200,71405910,7430,7430,7430,7430,0
|
|
20241108,133100,71405910,7430,7430,7430,7430,156
|
|
20241108,133000,70246830,7440,7440,7440,7440,0
|
|
20241108,132900,70246830,7440,7440,7440,7440,0
|
|
20241108,132800,70246830,7440,7440,7440,7440,0
|
|
20241108,132700,70246830,7440,7440,7440,7440,0
|
|
20241108,132600,70246830,7440,7440,7440,7440,0
|
|
20241108,132500,70246830,7440,7440,7440,7440,0
|
|
20241108,132400,70246830,7440,7440,7440,7440,0
|
|
20241108,132300,70246830,7440,7440,7440,7440,0
|
|
20241108,132200,70246830,7440,7440,7440,7440,0
|
|
20241108,132100,70246830,7440,7440,7440,7440,0
|
|
20241108,132000,70246830,7440,7440,7440,7440,1
|
|
20241108,131900,70239390,7460,7460,7460,7460,0
|
|
20241108,131800,70239390,7460,7460,7460,7460,0
|
|
20241108,131700,70239390,7460,7460,7460,7460,0
|
|
20241108,131600,70239390,7460,7460,7460,7460,0
|
|
20241108,131500,70239390,7460,7460,7460,7460,0
|
|
20241108,131400,70239390,7460,7460,7460,7460,0
|
|
20241108,131300,70239390,7460,7460,7460,7460,3
|
|
20241108,131200,70217010,7460,7460,7460,7460,0
|
|
20241108,131100,70217010,7460,7460,7460,7460,0
|
|
20241108,131000,70217010,7460,7460,7460,7460,16
|
|
20241108,130900,70097650,7460,7460,7460,7460,0
|
|
20241108,130800,70097650,7460,7460,7460,7460,0
|
|
20241108,130700,70097650,7460,7460,7460,7460,0
|
|
20241108,130600,70097650,7460,7460,7460,7460,0
|
|
20241108,130500,70097650,7460,7460,7460,7460,0
|
|
20241108,130400,70097650,7460,7460,7460,7460,0
|
|
20241108,130300,70097650,7460,7460,7460,7460,0
|
|
20241108,130200,70097650,7460,7460,7460,7460,0
|
|
20241108,130100,70097650,7460,7460,7460,7460,0
|
|
20241108,130000,70097650,7460,7460,7460,7460,0
|
|
20241108,125900,70097650,7460,7460,7460,7460,0
|
|
20241108,125800,70097650,7460,7460,7460,7460,0
|
|
20241108,125700,70097650,7460,7460,7460,7460,0
|
|
20241108,125600,70097650,7460,7460,7460,7460,0
|
|
20241108,125500,70097650,7460,7460,7460,7460,0
|
|
20241108,125400,70097650,7460,7460,7460,7460,0
|
|
20241108,125300,70097650,7460,7430,7460,7430,168
|
|
20241108,125200,68848810,7440,7450,7450,7440,100
|
|
20241108,125100,68104790,7460,7460,7460,7460,0
|
|
20241108,125000,68104790,7460,7460,7460,7460,0
|
|
20241108,124900,68104790,7460,7460,7460,7460,22
|
|
20241108,124800,67940670,7460,7460,7460,7460,0
|
|
20241108,124700,67940670,7460,7460,7460,7460,0
|
|
20241108,124600,67940670,7460,7460,7460,7460,0
|
|
20241108,124500,67940670,7460,7460,7460,7460,0
|
|
20241108,124400,67940670,7460,7460,7460,7460,0
|
|
20241108,124300,67940670,7460,7460,7460,7460,0
|
|
20241108,124200,67940670,7460,7460,7460,7460,0
|
|
20241108,124100,67940670,7460,7460,7460,7460,0
|
|
20241108,124000,67940670,7460,7460,7460,7460,0
|
|
20241108,123900,67940670,7460,7460,7460,7460,0
|
|
20241108,123800,67940670,7460,7460,7460,7460,1
|
|
20241108,123700,67933210,7460,7460,7460,7460,0
|
|
20241108,123600,67933210,7460,7460,7460,7460,0
|
|
20241108,123500,67933210,7460,7460,7460,7460,0
|
|
20241108,123400,67933210,7460,7460,7460,7460,0
|
|
20241108,123300,67933210,7460,7460,7460,7460,2
|
|
20241108,123200,67918290,7460,7450,7460,7450,38
|
|
20241108,123100,67635160,7440,7440,7440,7440,0
|
|
20241108,123000,67635160,7440,7440,7440,7440,0
|
|
20241108,122900,67635160,7440,7440,7440,7440,0
|
|
20241108,122800,67635160,7440,7440,7440,7440,0
|
|
20241108,122700,67635160,7440,7440,7440,7440,0
|
|
20241108,122600,67635160,7440,7440,7440,7440,0
|
|
20241108,122500,67635160,7440,7440,7440,7440,0
|
|
20241108,122400,67635160,7440,7440,7440,7440,0
|
|
20241108,122300,67635160,7440,7440,7440,7440,0
|
|
20241108,122200,67635160,7440,7440,7440,7440,0
|
|
20241108,122100,67635160,7440,7440,7440,7440,0
|
|
20241108,122000,67635160,7440,7440,7440,7440,0
|
|
20241108,121900,67635160,7440,7440,7440,7440,0
|
|
20241108,121800,67635160,7440,7440,7440,7440,0
|
|
20241108,121700,67635160,7440,7440,7440,7440,0
|
|
20241108,121600,67635160,7440,7440,7440,7440,0
|
|
20241108,121500,67635160,7440,7440,7440,7440,0
|
|
20241108,121400,67635160,7440,7440,7440,7440,0
|
|
20241108,121300,67635160,7440,7440,7440,7440,0
|
|
20241108,121200,67635160,7440,7440,7440,7440,0
|
|
20241108,121100,67635160,7440,7440,7440,7440,0
|
|
20241108,121000,67635160,7440,7440,7440,7440,0
|
|
20241108,120900,67635160,7440,7440,7440,7440,0
|
|
20241108,120800,67635160,7440,7440,7440,7440,0
|
|
20241108,120700,67635160,7440,7440,7440,7440,0
|
|
20241108,120600,67635160,7440,7440,7440,7440,0
|
|
20241108,120500,67635160,7440,7440,7440,7440,0
|
|
20241108,120400,67635160,7440,7440,7440,7440,0
|
|
20241108,120300,67635160,7440,7440,7440,7440,0
|
|
20241108,120200,67635160,7440,7440,7440,7440,0
|
|
20241108,120100,67635160,7440,7440,7440,7440,0
|
|
20241108,120000,67635160,7440,7440,7440,7440,0
|
|
20241108,115900,67635160,7440,7440,7440,7440,0
|
|
20241108,115800,67635160,7440,7440,7440,7440,0
|
|
20241108,115700,67635160,7440,7440,7440,7440,0
|
|
20241108,115600,67635160,7440,7440,7440,7440,0
|
|
20241108,115500,67635160,7440,7440,7440,7440,0
|
|
20241108,115400,67635160,7440,7440,7440,7440,0
|
|
20241108,115300,67635160,7440,7440,7440,7440,0
|
|
20241108,115200,67635160,7440,7440,7440,7440,0
|
|
20241108,115100,67635160,7440,7440,7440,7440,0
|
|
20241108,115000,67635160,7440,7440,7440,7440,0
|
|
20241108,114900,67635160,7440,7440,7440,7440,0
|
|
20241108,114800,67635160,7440,7440,7440,7440,0
|
|
20241108,114700,67635160,7440,7440,7440,7440,0
|
|
20241108,114600,67635160,7440,7440,7440,7440,0
|
|
20241108,114500,67635160,7440,7440,7440,7440,0
|
|
20241108,114400,67635160,7440,7460,7460,7420,600
|
|
20241108,114300,63177810,7520,7520,7520,7520,0
|
|
20241108,114200,63177810,7520,7520,7520,7520,0
|
|
20241108,114100,63177810,7520,7520,7520,7520,0
|
|
20241108,114000,63177810,7520,7520,7520,7520,0
|
|
20241108,113900,63177810,7520,7520,7520,7520,0
|
|
20241108,113800,63177810,7520,7520,7520,7520,0
|
|
20241108,113700,63177810,7520,7520,7520,7520,0
|
|
20241108,113600,63177810,7520,7520,7520,7520,0
|
|
20241108,113500,63177810,7520,7520,7520,7520,0
|
|
20241108,113400,63177810,7520,7520,7520,7520,0
|
|
20241108,113300,63177810,7520,7520,7520,7520,0
|
|
20241108,113200,63177810,7520,7520,7520,7520,0
|
|
20241108,113100,63177810,7520,7520,7520,7520,0
|
|
20241108,113000,63177810,7520,7520,7520,7520,0
|
|
20241108,112900,63177810,7520,7520,7520,7520,0
|
|
20241108,112800,63177810,7520,7520,7520,7520,0
|
|
20241108,112700,63177810,7520,7520,7520,7520,0
|
|
20241108,112600,63177810,7520,7520,7520,7520,0
|
|
20241108,112500,63177810,7520,7520,7520,7520,0
|
|
20241108,112400,63177810,7520,7520,7520,7520,0
|
|
20241108,112300,63177810,7520,7520,7520,7520,0
|
|
20241108,112200,63177810,7520,7520,7520,7520,0
|
|
20241108,112100,63177810,7520,7520,7520,7520,0
|
|
20241108,112000,63177810,7520,7520,7520,7520,0
|
|
20241108,111900,63177810,7520,7520,7520,7520,0
|
|
20241108,111800,63177810,7520,7520,7520,7520,0
|
|
20241108,111700,63177810,7520,7520,7520,7520,0
|
|
20241108,111600,63177810,7520,7520,7520,7520,0
|
|
20241108,111500,63177810,7520,7520,7520,7520,0
|
|
20241108,111400,63177810,7520,7520,7520,7520,0
|
|
20241108,111300,63177810,7520,7520,7520,7520,0
|
|
20241108,111200,63177810,7520,7520,7520,7520,0
|
|
20241108,111100,63177810,7520,7520,7520,7520,0
|
|
20241108,111000,63177810,7520,7520,7520,7520,0
|
|
20241108,110900,63177810,7520,7520,7520,7520,0
|
|
20241108,110800,63177810,7520,7520,7520,7520,0
|
|
20241108,110700,63177810,7520,7520,7520,7520,0
|
|
20241108,110600,63177810,7520,7520,7520,7520,0
|
|
20241108,110500,63177810,7520,7520,7520,7520,0
|
|
20241108,110400,63177810,7520,7520,7520,7520,0
|
|
20241108,110300,63177810,7520,7520,7520,7520,0
|
|
20241108,110200,63177810,7520,7520,7520,7520,0
|
|
20241108,110100,63177810,7520,7520,7520,7520,0
|
|
20241108,110000,63177810,7520,7520,7520,7520,0
|
|
20241108,105900,63177810,7520,7520,7520,7520,0
|
|
20241108,105800,63177810,7520,7520,7530,7520,8
|
|
20241108,105700,63117630,7520,7490,7520,7490,35
|
|
20241108,105600,62855100,7490,7490,7490,7490,0
|
|
20241108,105500,62855100,7490,7450,7490,7440,322
|
|
20241108,105400,60457260,7440,7500,7500,7440,55
|
|
20241108,105300,60046570,7540,7540,7540,7540,104
|
|
20241108,105200,59262410,7540,7540,7540,7540,0
|
|
20241108,105100,59262410,7540,7540,7540,7540,0
|
|
20241108,105000,59262410,7540,7540,7540,7540,0
|
|
20241108,104900,59262410,7540,7540,7540,7540,0
|
|
20241108,104800,59262410,7540,7540,7540,7540,0
|
|
20241108,104700,59262410,7540,7540,7540,7540,0
|
|
20241108,104600,59262410,7540,7540,7540,7540,0
|
|
20241108,104500,59262410,7540,7540,7540,7540,302
|
|
20241108,104400,56985330,7540,7540,7540,7540,0
|
|
20241108,104300,56985330,7540,7540,7540,7540,0
|
|
20241108,104200,56985330,7540,7540,7540,7540,0
|
|
20241108,104100,56985330,7540,7540,7540,7540,0
|
|
20241108,104000,56985330,7540,7540,7540,7540,0
|
|
20241108,103900,56985330,7540,7540,7540,7540,0
|
|
20241108,103800,56985330,7540,7540,7540,7540,0
|
|
20241108,103700,56985330,7540,7540,7540,7540,0
|
|
20241108,103600,56985330,7540,7540,7540,7540,0
|
|
20241108,103500,56985330,7540,7540,7540,7540,0
|
|
20241108,103400,56985330,7540,7540,7540,7540,0
|
|
20241108,103300,56985330,7540,7540,7540,7540,0
|
|
20241108,103200,56985330,7540,7540,7540,7540,0
|
|
20241108,103100,56985330,7540,7540,7540,7540,0
|
|
20241108,103000,56985330,7540,7540,7540,7540,0
|
|
20241108,102900,56985330,7540,7540,7540,7540,0
|
|
20241108,102800,56985330,7540,7540,7540,7540,0
|
|
20241108,102700,56985330,7540,7540,7540,7540,4
|
|
20241108,102600,56955170,7560,7560,7560,7560,0
|
|
20241108,102500,56955170,7560,7560,7560,7560,0
|
|
20241108,102400,56955170,7560,7560,7560,7560,0
|
|
20241108,102300,56955170,7560,7560,7560,7560,1
|
|
20241108,102200,56947610,7560,7560,7560,7560,0
|
|
20241108,102100,56947610,7560,7550,7560,7550,76
|
|
20241108,102000,56373170,7560,7540,7560,7540,2000
|
|
20241108,101900,41267400,7550,7550,7550,7550,0
|
|
20241108,101800,41267400,7550,7550,7550,7550,0
|
|
20241108,101700,41267400,7550,7550,7550,7550,0
|
|
20241108,101600,41267400,7550,7550,7550,7550,0
|
|
20241108,101500,41267400,7550,7520,7550,7520,12
|
|
20241108,101400,41177010,7520,7490,7520,7490,11
|
|
20241108,101300,41094490,7500,7500,7550,7430,1563
|
|
20241108,101200,29332100,7500,7500,7500,7500,0
|
|
20241108,101100,29332100,7500,7500,7500,7500,0
|
|
20241108,101000,29332100,7500,7470,7500,7470,96
|
|
20241108,100900,28612950,7490,7490,7490,7490,0
|
|
20241108,100800,28612950,7490,7490,7490,7490,1
|
|
20241108,100700,28605460,7490,7490,7500,7490,180
|
|
20241108,100600,27257140,7490,7470,7490,7470,341
|
|
20241108,100500,24706000,7460,7460,7460,7460,42
|
|
20241108,100400,24392680,7460,7460,7460,7460,0
|
|
20241108,100300,24392680,7460,7460,7460,7460,0
|
|
20241108,100200,24392680,7460,7460,7460,7460,0
|
|
20241108,100100,24392680,7460,7460,7460,7460,0
|
|
20241108,100000,24392680,7460,7460,7460,7460,0
|
|
20241108,095900,24392680,7460,7460,7460,7460,0
|
|
20241108,095800,24392680,7460,7450,7460,7450,12
|
|
20241108,095700,24303240,7450,7450,7450,7450,15
|
|
20241108,095600,24191490,7450,7450,7450,7450,16
|
|
20241108,095500,24072290,7450,7450,7450,7450,0
|
|
20241108,095400,24072290,7450,7450,7450,7450,0
|
|
20241108,095300,24072290,7450,7450,7450,7450,0
|
|
20241108,095200,24072290,7450,7450,7450,7450,0
|
|
20241108,095100,24072290,7450,7450,7450,7450,0
|
|
20241108,095000,24072290,7450,7450,7450,7450,12
|
|
20241108,094900,23982890,7400,7400,7400,7400,1952
|
|
20241108,094800,9538090,7400,7400,7400,7400,54
|
|
20241108,094700,9138490,7400,7400,7400,7400,0
|
|
20241108,094600,9138490,7400,7430,7450,7400,142
|
|
20241108,094500,8087140,7420,7420,7420,7420,54
|
|
20241108,094400,7686460,7420,7420,7420,7420,0
|
|
20241108,094300,7686460,7420,7420,7420,7420,0
|
|
20241108,094200,7686460,7420,7420,7420,7420,10
|
|
20241108,094100,7612260,7420,7420,7420,7420,0
|
|
20241108,094000,7612260,7420,7420,7420,7420,0
|
|
20241108,093900,7612260,7420,7420,7420,7420,0
|
|
20241108,093800,7612260,7420,7420,7420,7420,0
|
|
20241108,093700,7612260,7420,7420,7420,7420,0
|
|
20241108,093600,7612260,7420,7420,7420,7420,0
|
|
20241108,093500,7612260,7420,7420,7420,7420,0
|
|
20241108,093400,7612260,7420,7420,7420,7420,0
|
|
20241108,093300,7612260,7420,7420,7420,7420,0
|
|
20241108,093200,7612260,7420,7420,7420,7420,0
|
|
20241108,093100,7612260,7420,7420,7420,7420,0
|
|
20241108,093000,7612260,7420,7420,7420,7420,0
|
|
20241108,092900,7612260,7420,7420,7420,7420,0
|
|
20241108,092800,7612260,7420,7420,7420,7420,0
|
|
20241108,092700,7612260,7420,7420,7420,7420,72
|
|
20241108,092600,7078020,7420,7420,7420,7420,0
|
|
20241108,092500,7078020,7420,7420,7420,7420,2
|
|
20241108,092400,7063180,7370,7370,7370,7370,0
|
|
20241108,092300,7063180,7370,7380,7380,7370,515
|
|
20241108,092200,3263680,7420,7420,7420,7420,0
|
|
20241108,092100,3263680,7420,7420,7420,7420,0
|
|
20241108,092000,3263680,7420,7420,7420,7420,0
|
|
20241108,091900,3263680,7420,7420,7420,7420,34
|
|
20241108,091800,3011400,7370,7370,7370,7370,0
|
|
20241108,091700,3011400,7370,7370,7370,7370,0
|
|
20241108,091600,3011400,7370,7370,7370,7370,0
|
|
20241108,091500,3011400,7370,7370,7370,7370,0
|
|
20241108,091400,3011400,7370,7370,7370,7370,0
|
|
20241108,091300,3011400,7370,7370,7370,7370,0
|
|
20241108,091200,3011400,7370,7370,7370,7370,0
|
|
20241108,091100,3011400,7370,7370,7370,7370,0
|
|
20241108,091000,3011400,7370,7370,7370,7370,0
|
|
20241108,090900,3011400,7370,7370,7370,7370,0
|
|
20241108,090800,3011400,7370,7370,7370,7370,0
|
|
20241108,090700,3011400,7370,7370,7370,7370,0
|
|
20241108,090600,3011400,7370,7370,7370,7370,0
|
|
20241108,090500,3011400,7370,7370,7370,7370,0
|
|
20241108,090400,3011400,7370,7370,7370,7370,0
|
|
20241108,090300,3011400,7370,7410,7410,7370,200
|
|
20241108,090200,1535370,7410,7410,7410,7410,0
|
|
20241108,090100,1535370,7410,7410,7410,7410,0
|
|
20241108,090000,1535370,7410,7420,7420,7410,204
|