656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241010,195300,204503180,9100,9100,9100,9100,1453
|
|
20241010,195200,204503180,9100,9100,9100,9100,0
|
|
20241010,195100,204503180,9100,9100,9100,9100,0
|
|
20241010,195000,204503180,9100,9100,9100,9100,0
|
|
20241010,194900,204503180,9100,9100,9100,9100,0
|
|
20241010,194800,204503180,9100,9100,9100,9100,0
|
|
20241010,194700,204503180,9100,9100,9100,9100,0
|
|
20241010,194600,204503180,9100,9100,9100,9100,0
|
|
20241010,194500,204503180,9100,9100,9100,9100,0
|
|
20241010,194400,204503180,9100,9100,9100,9100,0
|
|
20241010,194300,204503180,9100,9100,9100,9100,0
|
|
20241010,194200,204503180,9100,9100,9100,9100,0
|
|
20241010,194100,204503180,9100,9100,9100,9100,0
|
|
20241010,194000,204503180,9100,9100,9100,9100,0
|
|
20241010,193900,204503180,9100,9100,9100,9100,0
|
|
20241010,193800,204503180,9100,9100,9100,9100,0
|
|
20241010,193700,204503180,9100,9100,9100,9100,0
|
|
20241010,193600,204503180,9100,9100,9100,9100,0
|
|
20241010,193500,204503180,9100,9100,9100,9100,0
|
|
20241010,193400,204503180,9100,9100,9100,9100,0
|
|
20241010,193300,204503180,9100,9100,9100,9100,0
|
|
20241010,193200,204503180,9100,9100,9100,9100,0
|
|
20241010,193100,204503180,9100,9100,9100,9100,0
|
|
20241010,193000,204503180,9100,9100,9100,9100,0
|
|
20241010,192900,204503180,9100,9100,9100,9100,0
|
|
20241010,192800,204503180,9100,9100,9100,9100,0
|
|
20241010,192700,204503180,9100,9100,9100,9100,0
|
|
20241010,192600,204503180,9100,9100,9100,9100,0
|
|
20241010,192500,204503180,9100,9100,9100,9100,0
|
|
20241010,192400,204503180,9100,9100,9100,9100,0
|
|
20241010,192300,204503180,9100,9100,9100,9100,1453
|
|
20241010,192200,204503180,9100,9100,9100,9100,0
|
|
20241010,192100,204503180,9100,9100,9100,9100,0
|
|
20241010,192000,204503180,9100,9100,9100,9100,0
|
|
20241010,191900,204503180,9100,9100,9100,9100,0
|
|
20241010,191800,204503180,9100,9100,9100,9100,0
|
|
20241010,191700,204503180,9100,9100,9100,9100,0
|
|
20241010,191600,204503180,9100,9100,9100,9100,0
|
|
20241010,191500,204503180,9100,9100,9100,9100,0
|
|
20241010,191400,204503180,9100,9100,9100,9100,0
|
|
20241010,191300,204503180,9100,9100,9100,9100,0
|
|
20241010,191200,204503180,9100,9100,9100,9100,0
|
|
20241010,191100,204503180,9100,9100,9100,9100,0
|
|
20241010,191000,204503180,9100,9100,9100,9100,0
|
|
20241010,190900,204503180,9100,9100,9100,9100,0
|
|
20241010,190800,204503180,9100,9100,9100,9100,0
|
|
20241010,190700,204503180,9100,9100,9100,9100,0
|
|
20241010,190600,204503180,9100,9100,9100,9100,0
|
|
20241010,190500,204503180,9100,9100,9100,9100,0
|
|
20241010,190400,204503180,9100,9100,9100,9100,0
|
|
20241010,190300,204503180,9100,9100,9100,9100,0
|
|
20241010,190200,204503180,9100,9100,9100,9100,0
|
|
20241010,190100,204503180,9100,9100,9100,9100,0
|
|
20241010,190000,204503180,9100,9100,9100,9100,0
|
|
20241010,185900,204503180,9100,9100,9100,9100,0
|
|
20241010,185800,204503180,9100,9100,9100,9100,0
|
|
20241010,185700,204503180,9100,9100,9100,9100,0
|
|
20241010,185600,204503180,9100,9100,9100,9100,0
|
|
20241010,185500,204503180,9100,9100,9100,9100,0
|
|
20241010,185400,204503180,9100,9100,9100,9100,0
|
|
20241010,185300,204503180,9100,9100,9100,9100,1453
|
|
20241010,185200,204503180,9100,9100,9100,9100,0
|
|
20241010,185100,204503180,9100,9100,9100,9100,0
|
|
20241010,185000,204503180,9100,9100,9100,9100,0
|
|
20241010,184900,204503180,9100,9100,9100,9100,0
|
|
20241010,184800,204503180,9100,9100,9100,9100,0
|
|
20241010,184700,204503180,9100,9100,9100,9100,0
|
|
20241010,184600,204503180,9100,9100,9100,9100,0
|
|
20241010,184500,204503180,9100,9100,9100,9100,0
|
|
20241010,184400,204503180,9100,9100,9100,9100,0
|
|
20241010,184300,204503180,9100,9100,9100,9100,0
|
|
20241010,184200,204503180,9100,9100,9100,9100,0
|
|
20241010,184100,204503180,9100,9100,9100,9100,0
|
|
20241010,184000,204503180,9100,9100,9100,9100,0
|
|
20241010,183900,204503180,9100,9100,9100,9100,0
|
|
20241010,183800,204503180,9100,9100,9100,9100,0
|
|
20241010,183700,204503180,9100,9100,9100,9100,0
|
|
20241010,183600,204503180,9100,9100,9100,9100,0
|
|
20241010,183500,204503180,9100,9100,9100,9100,0
|
|
20241010,183400,204503180,9100,9100,9100,9100,0
|
|
20241010,183300,204503180,9100,9100,9100,9100,0
|
|
20241010,183200,204503180,9100,9100,9100,9100,0
|
|
20241010,183100,204503180,9100,9100,9100,9100,0
|
|
20241010,183000,204503180,9100,9100,9100,9100,0
|
|
20241010,182900,204503180,9100,9100,9100,9100,0
|
|
20241010,182800,204503180,9100,9100,9100,9100,0
|
|
20241010,182700,204503180,9100,9100,9100,9100,0
|
|
20241010,182600,204503180,9100,9100,9100,9100,0
|
|
20241010,182500,204503180,9100,9100,9100,9100,0
|
|
20241010,182400,204503180,9100,9100,9100,9100,0
|
|
20241010,182300,204503180,9100,9100,9100,9100,1453
|
|
20241010,182200,204503180,9100,9100,9100,9100,0
|
|
20241010,182100,204503180,9100,9100,9100,9100,0
|
|
20241010,182000,204503180,9100,9100,9100,9100,0
|
|
20241010,181900,204503180,9100,9100,9100,9100,0
|
|
20241010,181800,204503180,9100,9100,9100,9100,0
|
|
20241010,181700,204503180,9100,9100,9100,9100,0
|
|
20241010,181600,204503180,9100,9100,9100,9100,0
|
|
20241010,181500,204503180,9100,9100,9100,9100,0
|
|
20241010,181400,204503180,9100,9100,9100,9100,0
|
|
20241010,181300,204503180,9100,9100,9100,9100,0
|
|
20241010,181200,204503180,9100,9100,9100,9100,0
|
|
20241010,181100,204503180,9100,9100,9100,9100,0
|
|
20241010,181000,204503180,9100,9100,9100,9100,0
|
|
20241010,180900,204503180,9100,9100,9100,9100,0
|
|
20241010,180800,204503180,9100,9100,9100,9100,0
|
|
20241010,180700,204503180,9100,9100,9100,9100,0
|
|
20241010,180600,204503180,9100,9100,9100,9100,0
|
|
20241010,180500,204503180,9100,9100,9100,9100,0
|
|
20241010,180400,204503180,9100,9100,9100,9100,0
|
|
20241010,180300,204503180,9100,9100,9100,9100,0
|
|
20241010,180200,204503180,9100,9100,9100,9100,0
|
|
20241010,180100,204503180,9100,9100,9100,9100,0
|
|
20241010,180000,204503180,9100,9100,9100,9100,0
|
|
20241010,175900,204503180,9100,9100,9100,9100,0
|
|
20241010,175800,204503180,9100,9100,9100,9100,0
|
|
20241010,175700,204503180,9100,9100,9100,9100,0
|
|
20241010,175600,204503180,9100,9100,9100,9100,0
|
|
20241010,175500,204503180,9100,9100,9100,9100,0
|
|
20241010,175400,204503180,9100,9100,9100,9100,0
|
|
20241010,175300,204503180,9100,9100,9100,9100,1453
|
|
20241010,175200,204503180,9100,9100,9100,9100,0
|
|
20241010,175100,204503180,9100,9100,9100,9100,0
|
|
20241010,175000,204503180,9100,9100,9100,9100,0
|
|
20241010,174900,204503180,9100,9100,9100,9100,0
|
|
20241010,174800,204503180,9100,9100,9100,9100,0
|
|
20241010,174700,204503180,9100,9100,9100,9100,0
|
|
20241010,174600,204503180,9100,9100,9100,9100,0
|
|
20241010,174500,204503180,9100,9100,9100,9100,0
|
|
20241010,174400,204503180,9100,9100,9100,9100,0
|
|
20241010,174300,204503180,9100,9100,9100,9100,0
|
|
20241010,174200,204503180,9100,9100,9100,9100,0
|
|
20241010,174100,204503180,9100,9100,9100,9100,0
|
|
20241010,174000,204503180,9100,9100,9100,9100,0
|
|
20241010,173900,204503180,9100,9100,9100,9100,0
|
|
20241010,173800,204503180,9100,9100,9100,9100,0
|
|
20241010,173700,204503180,9100,9100,9100,9100,0
|
|
20241010,173600,204503180,9100,9100,9100,9100,0
|
|
20241010,173500,204503180,9100,9100,9100,9100,0
|
|
20241010,173400,204503180,9100,9100,9100,9100,0
|
|
20241010,173300,204503180,9100,9100,9100,9100,0
|
|
20241010,173200,204503180,9100,9100,9100,9100,0
|
|
20241010,173100,204503180,9100,9100,9100,9100,0
|
|
20241010,173000,204503180,9100,9100,9100,9100,0
|
|
20241010,172900,204503180,9100,9100,9100,9100,0
|
|
20241010,172800,204503180,9100,9100,9100,9100,0
|
|
20241010,172700,204503180,9100,9100,9100,9100,0
|
|
20241010,172600,204503180,9100,9100,9100,9100,0
|
|
20241010,172500,204503180,9100,9100,9100,9100,0
|
|
20241010,172400,204503180,9100,9100,9100,9100,0
|
|
20241010,172300,204503180,9100,9100,9100,9100,1453
|
|
20241010,172200,204503180,9100,9100,9100,9100,0
|
|
20241010,172100,204503180,9100,9100,9100,9100,0
|
|
20241010,172000,204503180,9100,9100,9100,9100,0
|
|
20241010,171900,204503180,9100,9100,9100,9100,0
|
|
20241010,171800,204503180,9100,9100,9100,9100,0
|
|
20241010,171700,204503180,9100,9100,9100,9100,0
|
|
20241010,171600,204503180,9100,9100,9100,9100,0
|
|
20241010,171500,204503180,9100,9100,9100,9100,0
|
|
20241010,171400,204503180,9100,9100,9100,9100,0
|
|
20241010,171300,204503180,9100,9100,9100,9100,0
|
|
20241010,171200,204503180,9100,9100,9100,9100,0
|
|
20241010,171100,204503180,9100,9100,9100,9100,0
|
|
20241010,171000,204503180,9100,9100,9100,9100,0
|
|
20241010,170900,204503180,9100,9100,9100,9100,0
|
|
20241010,170800,204503180,9100,9100,9100,9100,0
|
|
20241010,170700,204503180,9100,9100,9100,9100,0
|
|
20241010,170600,204503180,9100,9100,9100,9100,0
|
|
20241010,170500,204503180,9100,9100,9100,9100,0
|
|
20241010,170400,204503180,9100,9100,9100,9100,0
|
|
20241010,170300,204503180,9100,9100,9100,9100,0
|
|
20241010,170200,204503180,9100,9100,9100,9100,0
|
|
20241010,170100,204503180,9100,9100,9100,9100,0
|
|
20241010,170000,204503180,9100,9100,9100,9100,0
|
|
20241010,165900,204503180,9100,9100,9100,9100,0
|
|
20241010,165800,204503180,9100,9100,9100,9100,0
|
|
20241010,165700,204503180,9100,9100,9100,9100,0
|
|
20241010,165600,204503180,9100,9100,9100,9100,0
|
|
20241010,165500,204503180,9100,9100,9100,9100,0
|
|
20241010,165400,204503180,9100,9100,9100,9100,0
|
|
20241010,165300,204503180,9100,9100,9100,9100,1453
|
|
20241010,165200,204503180,9100,9100,9100,9100,0
|
|
20241010,165100,204503180,9100,9100,9100,9100,0
|
|
20241010,165000,204503180,9100,9100,9100,9100,0
|
|
20241010,164900,204503180,9100,9100,9100,9100,0
|
|
20241010,164800,204503180,9100,9100,9100,9100,0
|
|
20241010,164700,204503180,9100,9100,9100,9100,0
|
|
20241010,164600,204503180,9100,9100,9100,9100,0
|
|
20241010,164500,204503180,9100,9100,9100,9100,0
|
|
20241010,164400,204503180,9100,9100,9100,9100,0
|
|
20241010,164300,204503180,9100,9100,9100,9100,0
|
|
20241010,164200,204503180,9100,9100,9100,9100,0
|
|
20241010,164100,204503180,9100,9100,9100,9100,0
|
|
20241010,164000,204503180,9100,9100,9100,9100,0
|
|
20241010,163900,204503180,9100,9100,9100,9100,0
|
|
20241010,163800,204503180,9100,9100,9100,9100,0
|
|
20241010,163700,204503180,9100,9100,9100,9100,0
|
|
20241010,163600,204503180,9100,9100,9100,9100,0
|
|
20241010,163500,204503180,9100,9100,9100,9100,0
|
|
20241010,163400,204503180,9100,9100,9100,9100,0
|
|
20241010,163300,204503180,9100,9100,9100,9100,0
|
|
20241010,163200,204503180,9100,9100,9100,9100,0
|
|
20241010,163100,204503180,9100,9100,9100,9100,0
|
|
20241010,163000,204503180,9100,9100,9100,9100,0
|
|
20241010,162900,204503180,9100,9100,9100,9100,0
|
|
20241010,162800,204503180,9100,9100,9100,9100,0
|
|
20241010,162700,204503180,9100,9100,9100,9100,0
|
|
20241010,162600,204503180,9100,9100,9100,9100,0
|
|
20241010,162500,204503180,9100,9100,9100,9100,0
|
|
20241010,162400,204503180,9100,9100,9100,9100,0
|
|
20241010,162300,204503180,9100,9100,9100,9100,1453
|
|
20241010,162200,204503180,9100,9100,9100,9100,0
|
|
20241010,162100,204503180,9100,9100,9100,9100,0
|
|
20241010,162000,204503180,9100,9100,9100,9100,0
|
|
20241010,161900,204503180,9100,9100,9100,9100,0
|
|
20241010,161800,204503180,9100,9100,9100,9100,0
|
|
20241010,161700,204503180,9100,9100,9100,9100,0
|
|
20241010,161600,204503180,9100,9100,9100,9100,0
|
|
20241010,161500,204503180,9100,9100,9100,9100,0
|
|
20241010,161400,204503180,9100,9100,9100,9100,0
|
|
20241010,161300,204503180,9100,9100,9100,9100,0
|
|
20241010,161200,204503180,9100,9100,9100,9100,0
|
|
20241010,161100,204503180,9100,9100,9100,9100,0
|
|
20241010,161000,204503180,9100,9100,9100,9100,0
|
|
20241010,160900,204503180,9100,9100,9100,9100,0
|
|
20241010,160800,204503180,9100,9100,9100,9100,0
|
|
20241010,160700,204503180,9100,9100,9100,9100,0
|
|
20241010,160600,204503180,9100,9100,9100,9100,0
|
|
20241010,160500,204503180,9100,9100,9100,9100,0
|
|
20241010,160400,204503180,9100,9100,9100,9100,0
|
|
20241010,160300,204503180,9100,9100,9100,9100,0
|
|
20241010,160200,204503180,9100,9100,9100,9100,0
|
|
20241010,160100,204503180,9100,9100,9100,9100,0
|
|
20241010,160000,204503180,9100,9100,9100,9100,0
|
|
20241010,155900,204503180,9100,9100,9100,9100,0
|
|
20241010,155800,204503180,9100,9100,9100,9100,0
|
|
20241010,155700,204503180,9100,9100,9100,9100,0
|
|
20241010,155600,204503180,9100,9100,9100,9100,0
|
|
20241010,155500,204503180,9100,9100,9100,9100,0
|
|
20241010,155400,204503180,9100,9100,9100,9100,0
|
|
20241010,155300,204503180,9100,9100,9100,9100,1453
|
|
20241010,155200,204503180,9100,9100,9100,9100,0
|
|
20241010,155100,204503180,9100,9100,9100,9100,0
|
|
20241010,155000,204503180,9100,9100,9100,9100,0
|
|
20241010,154900,204503180,9100,9100,9100,9100,0
|
|
20241010,154800,204503180,9100,9100,9100,9100,0
|
|
20241010,154700,204503180,9100,9100,9100,9100,0
|
|
20241010,154600,204503180,9100,9100,9100,9100,0
|
|
20241010,154500,204503180,9100,9100,9100,9100,0
|
|
20241010,154400,204503180,9100,9100,9100,9100,0
|
|
20241010,154300,204503180,9100,9100,9100,9100,0
|
|
20241010,154200,204503180,9100,9100,9100,9100,0
|
|
20241010,154100,204503180,9100,9100,9100,9100,0
|
|
20241010,154000,204503180,9100,9100,9100,9100,0
|
|
20241010,153900,204503180,9100,9100,9100,9100,0
|
|
20241010,153800,204503180,9100,9100,9100,9100,0
|
|
20241010,153700,204503180,9100,9100,9100,9100,0
|
|
20241010,153600,204503180,9100,9100,9100,9100,0
|
|
20241010,153500,204503180,9100,9100,9100,9100,0
|
|
20241010,153400,204503180,9100,9100,9100,9100,0
|
|
20241010,153300,204503180,9100,9100,9100,9100,0
|
|
20241010,153200,204503180,9100,9100,9100,9100,0
|
|
20241010,153100,204503180,9100,9100,9100,9100,0
|
|
20241010,153000,204503180,9100,9100,9100,9100,1453
|
|
20241010,152900,191280880,9150,9150,9150,9150,0
|
|
20241010,152800,191280880,9150,9150,9150,9150,0
|
|
20241010,152700,191280880,9150,9150,9150,9150,0
|
|
20241010,152600,191280880,9150,9150,9150,9150,0
|
|
20241010,152500,191280880,9150,9150,9150,9150,0
|
|
20241010,152400,191280880,9150,9150,9150,9150,0
|
|
20241010,152300,191280880,9150,9150,9150,9150,0
|
|
20241010,152200,191280880,9150,9150,9150,9150,0
|
|
20241010,152100,191280880,9150,9150,9150,9150,0
|
|
20241010,152000,191280880,9150,9150,9150,9150,0
|
|
20241010,151900,191280880,9150,9150,9150,9150,0
|
|
20241010,151800,191280880,9150,9150,9150,9150,1
|
|
20241010,151700,191271730,9090,9090,9090,9090,131
|
|
20241010,151600,190080940,9080,9170,9170,9080,290
|
|
20241010,151500,187446840,9170,9170,9170,9170,25
|
|
20241010,151400,187217590,9170,9140,9170,9140,360
|
|
20241010,151300,183924160,9150,9140,9150,9140,301
|
|
20241010,151200,181172630,9170,9140,9170,9140,145
|
|
20241010,151100,179845220,9180,9180,9180,9180,0
|
|
20241010,151000,179845220,9180,9080,9180,9070,1002
|
|
20241010,150900,170756410,9080,9160,9220,9080,1302
|
|
20241010,150800,158879750,9180,9240,9240,9160,790
|
|
20241010,150700,151633420,9270,9270,9270,9270,72
|
|
20241010,150600,150965980,9280,9280,9280,9280,56
|
|
20241010,150500,150446300,9340,9340,9340,9340,1
|
|
20241010,150400,150436960,9340,9340,9340,9340,0
|
|
20241010,150300,150436960,9340,9340,9340,9340,0
|
|
20241010,150200,150436960,9340,9340,9340,9340,0
|
|
20241010,150100,150436960,9340,9340,9340,9340,1
|
|
20241010,150000,150427620,9280,9280,9280,9280,0
|
|
20241010,145900,150427620,9280,9280,9280,9280,0
|
|
20241010,145800,150427620,9280,9280,9280,9280,0
|
|
20241010,145700,150427620,9280,9280,9280,9280,0
|
|
20241010,145600,150427620,9280,9280,9280,9280,0
|
|
20241010,145500,150427620,9280,9280,9280,9280,0
|
|
20241010,145400,150427620,9280,9280,9280,9280,0
|
|
20241010,145300,150427620,9280,9280,9280,9280,0
|
|
20241010,145200,150427620,9280,9280,9280,9280,3
|
|
20241010,145100,150399780,9320,9320,9320,9320,270
|
|
20241010,145000,147883380,9320,9320,9320,9320,0
|
|
20241010,144900,147883380,9320,9320,9320,9320,0
|
|
20241010,144800,147883380,9320,9320,9320,9320,0
|
|
20241010,144700,147883380,9320,9330,9330,9320,128
|
|
20241010,144600,146690250,9380,9380,9380,9380,1
|
|
20241010,144500,146680870,9380,9380,9380,9380,0
|
|
20241010,144400,146680870,9380,9380,9380,9380,0
|
|
20241010,144300,146680870,9380,9380,9380,9380,0
|
|
20241010,144200,146680870,9380,9380,9380,9380,0
|
|
20241010,144100,146680870,9380,9380,9380,9380,0
|
|
20241010,144000,146680870,9380,9380,9380,9380,0
|
|
20241010,143900,146680870,9380,9380,9380,9380,0
|
|
20241010,143800,146680870,9380,9380,9380,9380,0
|
|
20241010,143700,146680870,9380,9380,9380,9380,0
|
|
20241010,143600,146680870,9380,9380,9380,9380,0
|
|
20241010,143500,146680870,9380,9380,9380,9380,0
|
|
20241010,143400,146680870,9380,9380,9380,9380,20
|
|
20241010,143300,146493270,9380,9380,9380,9380,0
|
|
20241010,143200,146493270,9380,9340,9380,9340,294
|
|
20241010,143100,143747270,9350,9350,9350,9350,0
|
|
20241010,143000,143747270,9350,9350,9350,9350,0
|
|
20241010,142900,143747270,9350,9350,9350,9350,0
|
|
20241010,142800,143747270,9350,9350,9350,9350,0
|
|
20241010,142700,143747270,9350,9340,9350,9340,9
|
|
20241010,142600,143663190,9350,9350,9350,9350,0
|
|
20241010,142500,143663190,9350,9350,9350,9350,0
|
|
20241010,142400,143663190,9350,9350,9350,9350,1
|
|
20241010,142300,143653840,9300,9300,9300,9300,0
|
|
20241010,142200,143653840,9300,9300,9300,9300,0
|
|
20241010,142100,143653840,9300,9300,9300,9300,0
|
|
20241010,142000,143653840,9300,9300,9300,9300,0
|
|
20241010,141900,143653840,9300,9300,9300,9300,0
|
|
20241010,141800,143653840,9300,9300,9300,9300,17
|
|
20241010,141700,143495740,9300,9300,9300,9300,5
|
|
20241010,141600,143449240,9310,9310,9310,9310,0
|
|
20241010,141500,143449240,9310,9310,9310,9310,55
|
|
20241010,141400,142937190,9310,9310,9310,9310,0
|
|
20241010,141300,142937190,9310,9310,9310,9310,1
|
|
20241010,141200,142927880,9370,9370,9370,9370,0
|
|
20241010,141100,142927880,9370,9370,9370,9370,7
|
|
20241010,141000,142862290,9430,9430,9430,9430,0
|
|
20241010,140900,142862290,9430,9430,9430,9430,75
|
|
20241010,140800,142155040,9440,9420,9440,9420,20
|
|
20241010,140700,141966480,9430,9430,9430,9430,32
|
|
20241010,140600,141664720,9440,9440,9440,9440,0
|
|
20241010,140500,141664720,9440,9440,9440,9440,0
|
|
20241010,140400,141664720,9440,9440,9440,9440,0
|
|
20241010,140300,141664720,9440,9440,9440,9440,0
|
|
20241010,140200,141664720,9440,9440,9440,9440,0
|
|
20241010,140100,141664720,9440,9440,9440,9440,0
|
|
20241010,140000,141664720,9440,9440,9440,9440,0
|
|
20241010,135900,141664720,9440,9440,9440,9440,0
|
|
20241010,135800,141664720,9440,9440,9440,9440,0
|
|
20241010,135700,141664720,9440,9440,9440,9440,0
|
|
20241010,135600,141664720,9440,9440,9440,9440,0
|
|
20241010,135500,141664720,9440,9440,9440,9440,0
|
|
20241010,135400,141664720,9440,9440,9440,9440,0
|
|
20241010,135300,141664720,9440,9440,9440,9440,0
|
|
20241010,135200,141664720,9440,9440,9440,9440,0
|
|
20241010,135100,141664720,9440,9440,9440,9440,0
|
|
20241010,135000,141664720,9440,9420,9440,9420,8
|
|
20241010,134900,141589280,9440,9420,9440,9420,7
|
|
20241010,134800,141523250,9440,9430,9440,9430,5
|
|
20241010,134700,141476080,9440,9420,9440,9420,20
|
|
20241010,134600,141287480,9440,9430,9440,9430,8
|
|
20241010,134500,141211990,9440,9430,9440,9430,30
|
|
20241010,134400,140928940,9440,9450,9460,9430,60
|
|
20241010,134300,140361620,9450,9450,9450,9450,15
|
|
20241010,134200,140219870,9450,9410,9460,9410,80
|
|
20241010,134100,139464860,9350,9410,9450,9350,29
|
|
20241010,134000,139192110,9460,9460,9460,9460,0
|
|
20241010,133900,139192110,9460,9430,9460,9430,200
|
|
20241010,133800,137300930,9470,9470,9470,9470,0
|
|
20241010,133700,137300930,9470,9470,9470,9470,0
|
|
20241010,133600,137300930,9470,9470,9470,9470,0
|
|
20241010,133500,137300930,9470,9470,9470,9470,1
|
|
20241010,133400,137291460,9310,9310,9310,9310,0
|
|
20241010,133300,137291460,9310,9310,9310,9310,14
|
|
20241010,133200,137161120,9340,9340,9340,9340,0
|
|
20241010,133100,137161120,9340,9340,9340,9340,0
|
|
20241010,133000,137161120,9340,9340,9340,9340,0
|
|
20241010,132900,137161120,9340,9340,9340,9340,0
|
|
20241010,132800,137161120,9340,9340,9340,9340,82
|
|
20241010,132700,136395240,9380,9380,9380,9380,0
|
|
20241010,132600,136395240,9380,9370,9380,9370,23
|
|
20241010,132500,136179570,9450,9440,9450,9440,100
|
|
20241010,132400,135234890,9450,9420,9450,9420,300
|
|
20241010,132300,132402110,9470,9470,9470,9470,0
|
|
20241010,132200,132402110,9470,9470,9470,9470,0
|
|
20241010,132100,132402110,9470,9470,9470,9470,0
|
|
20241010,132000,132402110,9470,9470,9470,9470,0
|
|
20241010,131900,132402110,9470,9470,9470,9470,124
|
|
20241010,131800,131227830,9470,9470,9470,9470,0
|
|
20241010,131700,131227830,9470,9460,9470,9460,100
|
|
20241010,131600,130281370,9470,9270,9470,9270,600
|
|
20241010,131500,124613850,9170,9170,9170,9170,1
|
|
20241010,131400,124604680,9260,9260,9260,9260,0
|
|
20241010,131300,124604680,9260,9260,9260,9260,48
|
|
20241010,131200,124160200,9260,9260,9260,9260,43
|
|
20241010,131100,123762020,9280,9280,9280,9280,0
|
|
20241010,131000,123762020,9280,9280,9280,9280,0
|
|
20241010,130900,123762020,9280,9280,9280,9280,0
|
|
20241010,130800,123762020,9280,9280,9280,9280,0
|
|
20241010,130700,123762020,9280,9280,9280,9280,0
|
|
20241010,130600,123762020,9280,9280,9280,9280,0
|
|
20241010,130500,123762020,9280,9280,9280,9280,0
|
|
20241010,130400,123762020,9280,9280,9280,9280,0
|
|
20241010,130300,123762020,9280,9280,9280,9280,0
|
|
20241010,130200,123762020,9280,9280,9280,9280,0
|
|
20241010,130100,123762020,9280,9280,9280,9280,0
|
|
20241010,130000,123762020,9280,9280,9280,9280,0
|
|
20241010,125900,123762020,9280,9280,9280,9280,0
|
|
20241010,125800,123762020,9280,9280,9280,9280,0
|
|
20241010,125700,123762020,9280,9280,9280,9280,0
|
|
20241010,125600,123762020,9280,9280,9280,9280,0
|
|
20241010,125500,123762020,9280,9280,9280,9280,0
|
|
20241010,125400,123762020,9280,9280,9280,9280,0
|
|
20241010,125300,123762020,9280,9280,9280,9280,0
|
|
20241010,125200,123762020,9280,9280,9280,9280,0
|
|
20241010,125100,123762020,9280,9280,9280,9280,0
|
|
20241010,125000,123762020,9280,9280,9280,9280,0
|
|
20241010,124900,123762020,9280,9270,9280,9240,256
|
|
20241010,124800,121395640,9270,9270,9270,9270,1
|
|
20241010,124700,121386370,9240,9240,9240,9240,0
|
|
20241010,124600,121386370,9240,9240,9240,9240,2
|
|
20241010,124500,121367890,9240,9240,9240,9240,0
|
|
20241010,124400,121367890,9240,9240,9240,9240,18
|
|
20241010,124300,121201570,9240,9240,9240,9240,0
|
|
20241010,124200,121201570,9240,9240,9240,9240,0
|
|
20241010,124100,121201570,9240,9240,9240,9240,0
|
|
20241010,124000,121201570,9240,9240,9240,9240,0
|
|
20241010,123900,121201570,9240,9240,9240,9240,0
|
|
20241010,123800,121201570,9240,9240,9240,9240,5
|
|
20241010,123700,121155370,9340,9340,9340,9340,0
|
|
20241010,123600,121155370,9340,9340,9340,9340,0
|
|
20241010,123500,121155370,9340,9340,9340,9340,0
|
|
20241010,123400,121155370,9340,9340,9340,9340,0
|
|
20241010,123300,121155370,9340,9340,9340,9340,0
|
|
20241010,123200,121155370,9340,9340,9340,9340,20
|
|
20241010,123100,120968570,9480,9480,9480,9480,0
|
|
20241010,123000,120968570,9480,9480,9480,9480,0
|
|
20241010,122900,120968570,9480,9480,9480,9480,0
|
|
20241010,122800,120968570,9480,9480,9480,9480,1
|
|
20241010,122700,120959090,9380,9380,9380,9380,0
|
|
20241010,122600,120959090,9380,9380,9380,9380,43
|
|
20241010,122500,120555750,9390,9390,9390,9390,0
|
|
20241010,122400,120555750,9390,9390,9390,9390,0
|
|
20241010,122300,120555750,9390,9480,9480,9390,615
|
|
20241010,122200,114733290,9480,9500,9500,9480,50
|
|
20241010,122100,114259010,9660,9600,9660,9430,258
|
|
20241010,122000,111790060,9600,9530,9600,9530,445
|
|
20241010,121900,107535120,9520,9490,9520,9490,1041
|
|
20241010,121800,97645800,9500,9480,9500,9480,1155
|
|
20241010,121700,86686390,9450,9360,9450,9360,1227
|
|
20241010,121600,75143710,9360,9390,9390,9350,106
|
|
20241010,121500,74150910,9350,9170,9350,9170,255
|
|
20241010,121400,71790800,9160,9150,9160,9150,60
|
|
20241010,121300,71241560,9090,9090,9090,9090,0
|
|
20241010,121200,71241560,9090,9090,9090,9090,0
|
|
20241010,121100,71241560,9090,9090,9090,9090,0
|
|
20241010,121000,71241560,9090,9090,9090,9090,0
|
|
20241010,120900,71241560,9090,9090,9090,9090,0
|
|
20241010,120800,71241560,9090,9100,9100,9090,200
|
|
20241010,120700,69423460,9200,9200,9200,9200,0
|
|
20241010,120600,69423460,9200,9200,9200,9200,0
|
|
20241010,120500,69423460,9200,9200,9200,9200,0
|
|
20241010,120400,69423460,9200,9200,9200,9200,0
|
|
20241010,120300,69423460,9200,9200,9200,9200,0
|
|
20241010,120200,69423460,9200,9200,9200,9200,0
|
|
20241010,120100,69423460,9200,9200,9200,9200,0
|
|
20241010,120000,69423460,9200,9200,9200,9200,0
|
|
20241010,115900,69423460,9200,9200,9200,9200,0
|
|
20241010,115800,69423460,9200,9200,9200,9200,0
|
|
20241010,115700,69423460,9200,9200,9200,9200,0
|
|
20241010,115600,69423460,9200,9200,9200,9200,0
|
|
20241010,115500,69423460,9200,9200,9200,9200,0
|
|
20241010,115400,69423460,9200,9200,9200,9200,0
|
|
20241010,115300,69423460,9200,9200,9200,9200,1
|
|
20241010,115200,69414260,9120,9120,9120,9120,0
|
|
20241010,115100,69414260,9120,9100,9120,9100,586
|
|
20241010,115000,64076940,9100,9100,9100,9100,180
|
|
20241010,114900,62438940,9100,9120,9120,9100,238
|
|
20241010,114800,60272660,9120,9120,9120,9120,0
|
|
20241010,114700,60272660,9120,9120,9120,9120,0
|
|
20241010,114600,60272660,9120,9120,9120,9120,0
|
|
20241010,114500,60272660,9120,9120,9120,9120,0
|
|
20241010,114400,60272660,9120,9120,9120,9120,0
|
|
20241010,114300,60272660,9120,9120,9120,9120,0
|
|
20241010,114200,60272660,9120,9120,9120,9120,0
|
|
20241010,114100,60272660,9120,9120,9120,9120,0
|
|
20241010,114000,60272660,9120,9120,9120,9120,0
|
|
20241010,113900,60272660,9120,9130,9130,9120,3
|
|
20241010,113800,60245280,9150,9150,9150,9150,100
|
|
20241010,113700,59330280,9150,9150,9150,9150,0
|
|
20241010,113600,59330280,9150,9150,9150,9150,0
|
|
20241010,113500,59330280,9150,9150,9150,9150,239
|
|
20241010,113400,57143430,9150,9150,9150,9150,0
|
|
20241010,113300,57143430,9150,9150,9150,9150,0
|
|
20241010,113200,57143430,9150,9150,9150,9150,0
|
|
20241010,113100,57143430,9150,9150,9150,9150,0
|
|
20241010,113000,57143430,9150,9150,9150,9150,0
|
|
20241010,112900,57143430,9150,9150,9150,9150,0
|
|
20241010,112800,57143430,9150,9150,9150,9150,0
|
|
20241010,112700,57143430,9150,9150,9150,9150,0
|
|
20241010,112600,57143430,9150,9160,9160,9150,226
|
|
20241010,112500,55074530,9160,9160,9160,9160,0
|
|
20241010,112400,55074530,9160,9160,9160,9160,0
|
|
20241010,112300,55074530,9160,9160,9160,9160,900
|
|
20241010,112200,46830530,9160,9210,9210,9160,1200
|
|
20241010,112100,35821690,9230,9230,9230,9230,0
|
|
20241010,112000,35821690,9230,9230,9230,9230,0
|
|
20241010,111900,35821690,9230,9230,9230,9230,0
|
|
20241010,111800,35821690,9230,9230,9230,9230,0
|
|
20241010,111700,35821690,9230,9230,9230,9230,0
|
|
20241010,111600,35821690,9230,9230,9230,9230,0
|
|
20241010,111500,35821690,9230,9230,9230,9230,0
|
|
20241010,111400,35821690,9230,9230,9230,9230,0
|
|
20241010,111300,35821690,9230,9230,9230,9230,0
|
|
20241010,111200,35821690,9230,9230,9230,9230,0
|
|
20241010,111100,35821690,9230,9230,9230,9230,0
|
|
20241010,111000,35821690,9230,9230,9230,9230,0
|
|
20241010,110900,35821690,9230,9230,9230,9230,0
|
|
20241010,110800,35821690,9230,9230,9230,9230,0
|
|
20241010,110700,35821690,9230,9230,9230,9230,0
|
|
20241010,110600,35821690,9230,9230,9230,9230,0
|
|
20241010,110500,35821690,9230,9230,9230,9230,0
|
|
20241010,110400,35821690,9230,9230,9230,9230,0
|
|
20241010,110300,35821690,9230,9230,9230,9230,0
|
|
20241010,110200,35821690,9230,9230,9230,9230,0
|
|
20241010,110100,35821690,9230,9230,9230,9230,0
|
|
20241010,110000,35821690,9230,9230,9230,9230,0
|
|
20241010,105900,35821690,9230,9230,9230,9230,0
|
|
20241010,105800,35821690,9230,9230,9230,9230,10
|
|
20241010,105700,35729390,9230,9230,9230,9230,0
|
|
20241010,105600,35729390,9230,9230,9230,9230,0
|
|
20241010,105500,35729390,9230,9230,9230,9230,0
|
|
20241010,105400,35729390,9230,9230,9230,9230,0
|
|
20241010,105300,35729390,9230,9230,9230,9230,0
|
|
20241010,105200,35729390,9230,9230,9230,9230,0
|
|
20241010,105100,35729390,9230,9230,9230,9230,1
|
|
20241010,105000,35720160,9200,9180,9200,9180,206
|
|
20241010,104900,33828440,9180,9180,9180,9180,0
|
|
20241010,104800,33828440,9180,9180,9180,9180,0
|
|
20241010,104700,33828440,9180,9180,9180,9180,224
|
|
20241010,104600,31772120,9180,9180,9180,9180,0
|
|
20241010,104500,31772120,9180,9180,9180,9180,0
|
|
20241010,104400,31772120,9180,9180,9180,9180,0
|
|
20241010,104300,31772120,9180,9180,9180,9180,10
|
|
20241010,104200,31680320,9160,9160,9160,9160,0
|
|
20241010,104100,31680320,9160,9170,9170,9160,127
|
|
20241010,104000,30515890,9170,9170,9170,9170,0
|
|
20241010,103900,30515890,9170,9170,9170,9170,10
|
|
20241010,103800,30424190,9170,9170,9170,9170,0
|
|
20241010,103700,30424190,9170,9170,9170,9170,0
|
|
20241010,103600,30424190,9170,9170,9170,9170,0
|
|
20241010,103500,30424190,9170,9170,9170,9170,0
|
|
20241010,103400,30424190,9170,9170,9170,9170,0
|
|
20241010,103300,30424190,9170,9170,9170,9170,0
|
|
20241010,103200,30424190,9170,9170,9170,9170,0
|
|
20241010,103100,30424190,9170,9170,9170,9170,11
|
|
20241010,103000,30323320,9190,9190,9190,9190,0
|
|
20241010,102900,30323320,9190,9190,9190,9190,0
|
|
20241010,102800,30323320,9190,9190,9190,9190,0
|
|
20241010,102700,30323320,9190,9190,9190,9190,0
|
|
20241010,102600,30323320,9190,9190,9190,9190,0
|
|
20241010,102500,30323320,9190,9190,9190,9190,0
|
|
20241010,102400,30323320,9190,9190,9190,9190,0
|
|
20241010,102300,30323320,9190,9190,9190,9190,0
|
|
20241010,102200,30323320,9190,9190,9190,9190,0
|
|
20241010,102100,30323320,9190,9190,9190,9190,0
|
|
20241010,102000,30323320,9190,9190,9190,9190,0
|
|
20241010,101900,30323320,9190,9190,9190,9190,0
|
|
20241010,101800,30323320,9190,9190,9190,9190,0
|
|
20241010,101700,30323320,9190,9190,9190,9190,0
|
|
20241010,101600,30323320,9190,9190,9190,9190,0
|
|
20241010,101500,30323320,9190,9190,9190,9190,212
|
|
20241010,101400,28375040,9190,9190,9190,9190,1
|
|
20241010,101300,28365850,9170,9170,9170,9170,0
|
|
20241010,101200,28365850,9170,9170,9170,9170,0
|
|
20241010,101100,28365850,9170,9170,9170,9170,0
|
|
20241010,101000,28365850,9170,9170,9170,9170,0
|
|
20241010,100900,28365850,9170,9170,9170,9170,0
|
|
20241010,100800,28365850,9170,9170,9170,9170,0
|
|
20241010,100700,28365850,9170,9170,9170,9170,0
|
|
20241010,100600,28365850,9170,9170,9170,9170,0
|
|
20241010,100500,28365850,9170,9170,9170,9170,0
|
|
20241010,100400,28365850,9170,9170,9170,9170,0
|
|
20241010,100300,28365850,9170,9170,9170,9170,0
|
|
20241010,100200,28365850,9170,9170,9170,9170,1
|
|
20241010,100100,28356680,9150,9150,9150,9150,2
|
|
20241010,100000,28338380,9150,9140,9170,9140,82
|
|
20241010,095900,27587810,9150,9070,9150,9070,23
|
|
20241010,095800,27378160,9150,9160,9160,9060,39
|
|
20241010,095700,27021320,9160,9190,9190,9160,243
|
|
20241010,095600,24788270,9280,9280,9280,9280,0
|
|
20241010,095500,24788270,9280,9280,9280,9280,0
|
|
20241010,095400,24788270,9280,9280,9280,9280,0
|
|
20241010,095300,24788270,9280,9280,9280,9280,0
|
|
20241010,095200,24788270,9280,9280,9280,9280,1
|
|
20241010,095100,24778990,9170,9230,9230,9170,388
|
|
20241010,095000,21216940,9340,9340,9340,9340,0
|
|
20241010,094900,21216940,9340,9340,9340,9340,0
|
|
20241010,094800,21216940,9340,9340,9340,9340,0
|
|
20241010,094700,21216940,9340,9340,9340,9340,0
|
|
20241010,094600,21216940,9340,9340,9340,9340,0
|
|
20241010,094500,21216940,9340,9340,9340,9340,0
|
|
20241010,094400,21216940,9340,9240,9340,9240,294
|
|
20241010,094300,18496810,9240,9240,9240,9240,0
|
|
20241010,094200,18496810,9240,9240,9240,9240,3
|
|
20241010,094100,18469090,9250,9250,9250,9250,0
|
|
20241010,094000,18469090,9250,9250,9250,9250,1
|
|
20241010,093900,18459840,9220,9220,9220,9220,0
|
|
20241010,093800,18459840,9220,9220,9220,9220,167
|
|
20241010,093700,16920100,9210,9210,9210,9210,8
|
|
20241010,093600,16846420,9170,9170,9170,9170,15
|
|
20241010,093500,16708870,9160,9160,9160,9160,0
|
|
20241010,093400,16708870,9160,9160,9160,9160,0
|
|
20241010,093300,16708870,9160,9160,9160,9160,0
|
|
20241010,093200,16708870,9160,9160,9160,9160,0
|
|
20241010,093100,16708870,9160,9240,9240,9160,472
|
|
20241010,093000,12360400,9240,9250,9250,9240,28
|
|
20241010,092900,12101600,9250,9260,9260,9250,3
|
|
20241010,092800,12073840,9270,9270,9270,9270,33
|
|
20241010,092700,11767930,9270,9270,9270,9270,0
|
|
20241010,092600,11767930,9270,9270,9270,9270,1
|
|
20241010,092500,11758660,9260,9260,9260,9260,0
|
|
20241010,092400,11758660,9260,9260,9260,9260,5
|
|
20241010,092300,11712360,9260,9260,9260,9260,2
|
|
20241010,092200,11693840,9260,9280,9280,9220,312
|
|
20241010,092100,8816890,9290,9290,9290,9290,205
|
|
20241010,092000,6912440,9350,9400,9400,9350,203
|
|
20241010,091900,5014240,9480,9480,9480,9480,0
|
|
20241010,091800,5014240,9480,9480,9480,9480,0
|
|
20241010,091700,5014240,9480,9480,9480,9480,0
|
|
20241010,091600,5014240,9480,9480,9480,9480,0
|
|
20241010,091500,5014240,9480,9480,9480,9480,0
|
|
20241010,091400,5014240,9480,9480,9480,9480,0
|
|
20241010,091300,5014240,9480,9480,9480,9480,0
|
|
20241010,091200,5014240,9480,9480,9480,9480,3
|
|
20241010,091100,4985800,9500,9500,9500,9500,0
|
|
20241010,091000,4985800,9500,9500,9500,9500,0
|
|
20241010,090900,4985800,9500,9500,9500,9500,0
|
|
20241010,090800,4985800,9500,9390,9500,9390,24
|
|
20241010,090700,4760120,9390,9390,9390,9390,0
|
|
20241010,090600,4760120,9390,9390,9390,9390,76
|
|
20241010,090500,4046480,9400,9400,9400,9400,0
|
|
20241010,090400,4046480,9400,9400,9400,9400,7
|
|
20241010,090300,3980680,9410,9410,9410,9410,0
|
|
20241010,090200,3980680,9410,9410,9410,9410,0
|
|
20241010,090100,3980680,9410,9380,9410,9380,224
|
|
20241010,090000,1878000,9390,9390,9390,9390,200
|