656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,195300,412711750,9060,9060,9060,9060,2052
|
|
20241028,195200,412711750,9060,9060,9060,9060,0
|
|
20241028,195100,412711750,9060,9060,9060,9060,0
|
|
20241028,195000,412711750,9060,9060,9060,9060,0
|
|
20241028,194900,412711750,9060,9060,9060,9060,0
|
|
20241028,194800,412711750,9060,9060,9060,9060,0
|
|
20241028,194700,412711750,9060,9060,9060,9060,0
|
|
20241028,194600,412711750,9060,9060,9060,9060,0
|
|
20241028,194500,412711750,9060,9060,9060,9060,0
|
|
20241028,194400,412711750,9060,9060,9060,9060,0
|
|
20241028,194300,412711750,9060,9060,9060,9060,0
|
|
20241028,194200,412711750,9060,9060,9060,9060,0
|
|
20241028,194100,412711750,9060,9060,9060,9060,0
|
|
20241028,194000,412711750,9060,9060,9060,9060,0
|
|
20241028,193900,412711750,9060,9060,9060,9060,0
|
|
20241028,193800,412711750,9060,9060,9060,9060,0
|
|
20241028,193700,412711750,9060,9060,9060,9060,0
|
|
20241028,193600,412711750,9060,9060,9060,9060,0
|
|
20241028,193500,412711750,9060,9060,9060,9060,0
|
|
20241028,193400,412711750,9060,9060,9060,9060,0
|
|
20241028,193300,412711750,9060,9060,9060,9060,0
|
|
20241028,193200,412711750,9060,9060,9060,9060,0
|
|
20241028,193100,412711750,9060,9060,9060,9060,0
|
|
20241028,193000,412711750,9060,9060,9060,9060,0
|
|
20241028,192900,412711750,9060,9060,9060,9060,0
|
|
20241028,192800,412711750,9060,9060,9060,9060,0
|
|
20241028,192700,412711750,9060,9060,9060,9060,0
|
|
20241028,192600,412711750,9060,9060,9060,9060,0
|
|
20241028,192500,412711750,9060,9060,9060,9060,0
|
|
20241028,192400,412711750,9060,9060,9060,9060,0
|
|
20241028,192300,412711750,9060,9060,9060,9060,2052
|
|
20241028,192200,412711750,9060,9060,9060,9060,0
|
|
20241028,192100,412711750,9060,9060,9060,9060,0
|
|
20241028,192000,412711750,9060,9060,9060,9060,0
|
|
20241028,191900,412711750,9060,9060,9060,9060,0
|
|
20241028,191800,412711750,9060,9060,9060,9060,0
|
|
20241028,191700,412711750,9060,9060,9060,9060,0
|
|
20241028,191600,412711750,9060,9060,9060,9060,0
|
|
20241028,191500,412711750,9060,9060,9060,9060,0
|
|
20241028,191400,412711750,9060,9060,9060,9060,0
|
|
20241028,191300,412711750,9060,9060,9060,9060,0
|
|
20241028,191200,412711750,9060,9060,9060,9060,0
|
|
20241028,191100,412711750,9060,9060,9060,9060,0
|
|
20241028,191000,412711750,9060,9060,9060,9060,0
|
|
20241028,190900,412711750,9060,9060,9060,9060,0
|
|
20241028,190800,412711750,9060,9060,9060,9060,0
|
|
20241028,190700,412711750,9060,9060,9060,9060,0
|
|
20241028,190600,412711750,9060,9060,9060,9060,0
|
|
20241028,190500,412711750,9060,9060,9060,9060,0
|
|
20241028,190400,412711750,9060,9060,9060,9060,0
|
|
20241028,190300,412711750,9060,9060,9060,9060,0
|
|
20241028,190200,412711750,9060,9060,9060,9060,0
|
|
20241028,190100,412711750,9060,9060,9060,9060,0
|
|
20241028,190000,412711750,9060,9060,9060,9060,0
|
|
20241028,185900,412711750,9060,9060,9060,9060,0
|
|
20241028,185800,412711750,9060,9060,9060,9060,0
|
|
20241028,185700,412711750,9060,9060,9060,9060,0
|
|
20241028,185600,412711750,9060,9060,9060,9060,0
|
|
20241028,185500,412711750,9060,9060,9060,9060,0
|
|
20241028,185400,412711750,9060,9060,9060,9060,0
|
|
20241028,185300,412711750,9060,9060,9060,9060,2052
|
|
20241028,185200,412711750,9060,9060,9060,9060,0
|
|
20241028,185100,412711750,9060,9060,9060,9060,0
|
|
20241028,185000,412711750,9060,9060,9060,9060,0
|
|
20241028,184900,412711750,9060,9060,9060,9060,0
|
|
20241028,184800,412711750,9060,9060,9060,9060,0
|
|
20241028,184700,412711750,9060,9060,9060,9060,0
|
|
20241028,184600,412711750,9060,9060,9060,9060,0
|
|
20241028,184500,412711750,9060,9060,9060,9060,0
|
|
20241028,184400,412711750,9060,9060,9060,9060,0
|
|
20241028,184300,412711750,9060,9060,9060,9060,0
|
|
20241028,184200,412711750,9060,9060,9060,9060,0
|
|
20241028,184100,412711750,9060,9060,9060,9060,0
|
|
20241028,184000,412711750,9060,9060,9060,9060,0
|
|
20241028,183900,412711750,9060,9060,9060,9060,0
|
|
20241028,183800,412711750,9060,9060,9060,9060,0
|
|
20241028,183700,412711750,9060,9060,9060,9060,0
|
|
20241028,183600,412711750,9060,9060,9060,9060,0
|
|
20241028,183500,412711750,9060,9060,9060,9060,0
|
|
20241028,183400,412711750,9060,9060,9060,9060,0
|
|
20241028,183300,412711750,9060,9060,9060,9060,0
|
|
20241028,183200,412711750,9060,9060,9060,9060,0
|
|
20241028,183100,412711750,9060,9060,9060,9060,0
|
|
20241028,183000,412711750,9060,9060,9060,9060,0
|
|
20241028,182900,412711750,9060,9060,9060,9060,0
|
|
20241028,182800,412711750,9060,9060,9060,9060,0
|
|
20241028,182700,412711750,9060,9060,9060,9060,0
|
|
20241028,182600,412711750,9060,9060,9060,9060,0
|
|
20241028,182500,412711750,9060,9060,9060,9060,0
|
|
20241028,182400,412711750,9060,9060,9060,9060,0
|
|
20241028,182300,412711750,9060,9060,9060,9060,2052
|
|
20241028,182200,412711750,9060,9060,9060,9060,0
|
|
20241028,182100,412711750,9060,9060,9060,9060,0
|
|
20241028,182000,412711750,9060,9060,9060,9060,0
|
|
20241028,181900,412711750,9060,9060,9060,9060,0
|
|
20241028,181800,412711750,9060,9060,9060,9060,0
|
|
20241028,181700,412711750,9060,9060,9060,9060,0
|
|
20241028,181600,412711750,9060,9060,9060,9060,0
|
|
20241028,181500,412711750,9060,9060,9060,9060,0
|
|
20241028,181400,412711750,9060,9060,9060,9060,0
|
|
20241028,181300,412711750,9060,9060,9060,9060,0
|
|
20241028,181200,412711750,9060,9060,9060,9060,0
|
|
20241028,181100,412711750,9060,9060,9060,9060,0
|
|
20241028,181000,412711750,9060,9060,9060,9060,0
|
|
20241028,180900,412711750,9060,9060,9060,9060,0
|
|
20241028,180800,412711750,9060,9060,9060,9060,0
|
|
20241028,180700,412711750,9060,9060,9060,9060,0
|
|
20241028,180600,412711750,9060,9060,9060,9060,0
|
|
20241028,180500,412711750,9060,9060,9060,9060,0
|
|
20241028,180400,412711750,9060,9060,9060,9060,0
|
|
20241028,180300,412711750,9060,9060,9060,9060,0
|
|
20241028,180200,412711750,9060,9060,9060,9060,0
|
|
20241028,180100,412711750,9060,9060,9060,9060,0
|
|
20241028,180000,412711750,9060,9060,9060,9060,0
|
|
20241028,175900,412711750,9060,9060,9060,9060,0
|
|
20241028,175800,412711750,9060,9060,9060,9060,0
|
|
20241028,175700,412711750,9060,9060,9060,9060,0
|
|
20241028,175600,412711750,9060,9060,9060,9060,0
|
|
20241028,175500,412711750,9060,9060,9060,9060,0
|
|
20241028,175400,412711750,9060,9060,9060,9060,0
|
|
20241028,175300,412711750,9060,9060,9060,9060,2052
|
|
20241028,175200,412711750,9060,9060,9060,9060,0
|
|
20241028,175100,412711750,9060,9060,9060,9060,0
|
|
20241028,175000,412711750,9060,9060,9060,9060,0
|
|
20241028,174900,412711750,9060,9060,9060,9060,0
|
|
20241028,174800,412711750,9060,9060,9060,9060,0
|
|
20241028,174700,412711750,9060,9060,9060,9060,0
|
|
20241028,174600,412711750,9060,9060,9060,9060,0
|
|
20241028,174500,412711750,9060,9060,9060,9060,0
|
|
20241028,174400,412711750,9060,9060,9060,9060,0
|
|
20241028,174300,412711750,9060,9060,9060,9060,0
|
|
20241028,174200,412711750,9060,9060,9060,9060,0
|
|
20241028,174100,412711750,9060,9060,9060,9060,0
|
|
20241028,174000,412711750,9060,9060,9060,9060,0
|
|
20241028,173900,412711750,9060,9060,9060,9060,0
|
|
20241028,173800,412711750,9060,9060,9060,9060,0
|
|
20241028,173700,412711750,9060,9060,9060,9060,0
|
|
20241028,173600,412711750,9060,9060,9060,9060,0
|
|
20241028,173500,412711750,9060,9060,9060,9060,0
|
|
20241028,173400,412711750,9060,9060,9060,9060,0
|
|
20241028,173300,412711750,9060,9060,9060,9060,0
|
|
20241028,173200,412711750,9060,9060,9060,9060,0
|
|
20241028,173100,412711750,9060,9060,9060,9060,0
|
|
20241028,173000,412711750,9060,9060,9060,9060,0
|
|
20241028,172900,412711750,9060,9060,9060,9060,0
|
|
20241028,172800,412711750,9060,9060,9060,9060,0
|
|
20241028,172700,412711750,9060,9060,9060,9060,0
|
|
20241028,172600,412711750,9060,9060,9060,9060,0
|
|
20241028,172500,412711750,9060,9060,9060,9060,0
|
|
20241028,172400,412711750,9060,9060,9060,9060,0
|
|
20241028,172300,412711750,9060,9060,9060,9060,2052
|
|
20241028,172200,412711750,9060,9060,9060,9060,0
|
|
20241028,172100,412711750,9060,9060,9060,9060,0
|
|
20241028,172000,412711750,9060,9060,9060,9060,0
|
|
20241028,171900,412711750,9060,9060,9060,9060,0
|
|
20241028,171800,412711750,9060,9060,9060,9060,0
|
|
20241028,171700,412711750,9060,9060,9060,9060,0
|
|
20241028,171600,412711750,9060,9060,9060,9060,0
|
|
20241028,171500,412711750,9060,9060,9060,9060,0
|
|
20241028,171400,412711750,9060,9060,9060,9060,0
|
|
20241028,171300,412711750,9060,9060,9060,9060,0
|
|
20241028,171200,412711750,9060,9060,9060,9060,0
|
|
20241028,171100,412711750,9060,9060,9060,9060,0
|
|
20241028,171000,412711750,9060,9060,9060,9060,0
|
|
20241028,170900,412711750,9060,9060,9060,9060,0
|
|
20241028,170800,412711750,9060,9060,9060,9060,0
|
|
20241028,170700,412711750,9060,9060,9060,9060,0
|
|
20241028,170600,412711750,9060,9060,9060,9060,0
|
|
20241028,170500,412711750,9060,9060,9060,9060,0
|
|
20241028,170400,412711750,9060,9060,9060,9060,0
|
|
20241028,170300,412711750,9060,9060,9060,9060,0
|
|
20241028,170200,412711750,9060,9060,9060,9060,0
|
|
20241028,170100,412711750,9060,9060,9060,9060,0
|
|
20241028,170000,412711750,9060,9060,9060,9060,0
|
|
20241028,165900,412711750,9060,9060,9060,9060,0
|
|
20241028,165800,412711750,9060,9060,9060,9060,0
|
|
20241028,165700,412711750,9060,9060,9060,9060,0
|
|
20241028,165600,412711750,9060,9060,9060,9060,0
|
|
20241028,165500,412711750,9060,9060,9060,9060,0
|
|
20241028,165400,412711750,9060,9060,9060,9060,0
|
|
20241028,165300,412711750,9060,9060,9060,9060,2052
|
|
20241028,165200,412711750,9060,9060,9060,9060,0
|
|
20241028,165100,412711750,9060,9060,9060,9060,0
|
|
20241028,165000,412711750,9060,9060,9060,9060,0
|
|
20241028,164900,412711750,9060,9060,9060,9060,0
|
|
20241028,164800,412711750,9060,9060,9060,9060,0
|
|
20241028,164700,412711750,9060,9060,9060,9060,0
|
|
20241028,164600,412711750,9060,9060,9060,9060,0
|
|
20241028,164500,412711750,9060,9060,9060,9060,0
|
|
20241028,164400,412711750,9060,9060,9060,9060,0
|
|
20241028,164300,412711750,9060,9060,9060,9060,0
|
|
20241028,164200,412711750,9060,9060,9060,9060,0
|
|
20241028,164100,412711750,9060,9060,9060,9060,0
|
|
20241028,164000,412711750,9060,9060,9060,9060,0
|
|
20241028,163900,412711750,9060,9060,9060,9060,0
|
|
20241028,163800,412711750,9060,9060,9060,9060,0
|
|
20241028,163700,412711750,9060,9060,9060,9060,0
|
|
20241028,163600,412711750,9060,9060,9060,9060,0
|
|
20241028,163500,412711750,9060,9060,9060,9060,0
|
|
20241028,163400,412711750,9060,9060,9060,9060,0
|
|
20241028,163300,412711750,9060,9060,9060,9060,0
|
|
20241028,163200,412711750,9060,9060,9060,9060,0
|
|
20241028,163100,412711750,9060,9060,9060,9060,0
|
|
20241028,163000,412711750,9060,9060,9060,9060,0
|
|
20241028,162900,412711750,9060,9060,9060,9060,0
|
|
20241028,162800,412711750,9060,9060,9060,9060,0
|
|
20241028,162700,412711750,9060,9060,9060,9060,0
|
|
20241028,162600,412711750,9060,9060,9060,9060,0
|
|
20241028,162500,412711750,9060,9060,9060,9060,0
|
|
20241028,162400,412711750,9060,9060,9060,9060,0
|
|
20241028,162300,412711750,9060,9060,9060,9060,2052
|
|
20241028,162200,412711750,9060,9060,9060,9060,0
|
|
20241028,162100,412711750,9060,9060,9060,9060,0
|
|
20241028,162000,412711750,9060,9060,9060,9060,0
|
|
20241028,161900,412711750,9060,9060,9060,9060,0
|
|
20241028,161800,412711750,9060,9060,9060,9060,0
|
|
20241028,161700,412711750,9060,9060,9060,9060,0
|
|
20241028,161600,412711750,9060,9060,9060,9060,0
|
|
20241028,161500,412711750,9060,9060,9060,9060,0
|
|
20241028,161400,412711750,9060,9060,9060,9060,0
|
|
20241028,161300,412711750,9060,9060,9060,9060,0
|
|
20241028,161200,412711750,9060,9060,9060,9060,0
|
|
20241028,161100,412711750,9060,9060,9060,9060,0
|
|
20241028,161000,412711750,9060,9060,9060,9060,0
|
|
20241028,160900,412711750,9060,9060,9060,9060,0
|
|
20241028,160800,412711750,9060,9060,9060,9060,0
|
|
20241028,160700,412711750,9060,9060,9060,9060,0
|
|
20241028,160600,412711750,9060,9060,9060,9060,0
|
|
20241028,160500,412711750,9060,9060,9060,9060,0
|
|
20241028,160400,412711750,9060,9060,9060,9060,0
|
|
20241028,160300,412711750,9060,9060,9060,9060,0
|
|
20241028,160200,412711750,9060,9060,9060,9060,0
|
|
20241028,160100,412711750,9060,9060,9060,9060,0
|
|
20241028,160000,412711750,9060,9060,9060,9060,0
|
|
20241028,155900,412711750,9060,9060,9060,9060,0
|
|
20241028,155800,412711750,9060,9060,9060,9060,0
|
|
20241028,155700,412711750,9060,9060,9060,9060,0
|
|
20241028,155600,412711750,9060,9060,9060,9060,0
|
|
20241028,155500,412711750,9060,9060,9060,9060,0
|
|
20241028,155400,412711750,9060,9060,9060,9060,0
|
|
20241028,155300,412711750,9060,9060,9060,9060,2052
|
|
20241028,155200,412711750,9060,9060,9060,9060,0
|
|
20241028,155100,412711750,9060,9060,9060,9060,0
|
|
20241028,155000,412711750,9060,9060,9060,9060,0
|
|
20241028,154900,412711750,9060,9060,9060,9060,0
|
|
20241028,154800,412711750,9060,9060,9060,9060,0
|
|
20241028,154700,412711750,9060,9060,9060,9060,0
|
|
20241028,154600,412711750,9060,9060,9060,9060,0
|
|
20241028,154500,412711750,9060,9060,9060,9060,0
|
|
20241028,154400,412711750,9060,9060,9060,9060,0
|
|
20241028,154300,412711750,9060,9060,9060,9060,0
|
|
20241028,154200,412711750,9060,9060,9060,9060,0
|
|
20241028,154100,412711750,9060,9060,9060,9060,0
|
|
20241028,154000,412711750,9060,9060,9060,9060,0
|
|
20241028,153900,412711750,9060,9060,9060,9060,0
|
|
20241028,153800,412711750,9060,9060,9060,9060,0
|
|
20241028,153700,412711750,9060,9060,9060,9060,0
|
|
20241028,153600,412711750,9060,9060,9060,9060,0
|
|
20241028,153500,412711750,9060,9060,9060,9060,0
|
|
20241028,153400,412711750,9060,9060,9060,9060,0
|
|
20241028,153300,412711750,9060,9060,9060,9060,0
|
|
20241028,153200,412711750,9060,9060,9060,9060,0
|
|
20241028,153100,412711750,9060,9060,9060,9060,0
|
|
20241028,153000,412711750,9060,9060,9060,9060,2052
|
|
20241028,152900,394120630,9060,9060,9060,9060,0
|
|
20241028,152800,394120630,9060,9060,9060,9060,0
|
|
20241028,152700,394120630,9060,9060,9060,9060,0
|
|
20241028,152600,394120630,9060,9060,9060,9060,0
|
|
20241028,152500,394120630,9060,9060,9060,9060,0
|
|
20241028,152400,394120630,9060,9060,9060,9060,0
|
|
20241028,152300,394120630,9060,9060,9060,9060,0
|
|
20241028,152200,394120630,9060,9060,9060,9060,0
|
|
20241028,152100,394120630,9060,9060,9060,9060,0
|
|
20241028,152000,394120630,9060,9060,9060,9060,0
|
|
20241028,151900,394120630,9060,9120,9120,9060,1685
|
|
20241028,151800,378784210,9120,9140,9140,9120,150
|
|
20241028,151700,377415990,9120,9120,9120,9120,1
|
|
20241028,151600,377406870,9110,9150,9150,9110,789
|
|
20241028,151500,370209520,9150,9160,9160,9150,555
|
|
20241028,151400,365131250,9150,9150,9150,9150,0
|
|
20241028,151300,365131250,9150,9180,9180,9150,848
|
|
20241028,151200,357353870,9170,9180,9180,9170,500
|
|
20241028,151100,352768850,9160,9190,9190,9160,501
|
|
20241028,151000,348177950,9250,9240,9250,9240,1000
|
|
20241028,150900,338928950,9210,9200,9210,9200,605
|
|
20241028,150800,333357450,9200,9210,9220,9200,951
|
|
20241028,150700,324603150,9150,9150,9150,9150,350
|
|
20241028,150600,321400650,9130,9170,9170,9130,3160
|
|
20241028,150500,292509170,9160,9190,9190,9160,1305
|
|
20241028,150400,280553160,9250,9240,9250,9240,2177
|
|
20241028,150300,260434150,9150,9170,9170,9150,3200
|
|
20241028,150200,231130200,9170,9180,9180,9170,300
|
|
20241028,150100,228377900,9170,9210,9210,9170,1760
|
|
20241028,150000,212235220,9210,9210,9230,9210,380
|
|
20241028,145900,208732420,9210,9210,9210,9210,0
|
|
20241028,145800,208732420,9210,9210,9210,9210,0
|
|
20241028,145700,208732420,9210,9210,9210,9210,0
|
|
20241028,145600,208732420,9210,9210,9210,9210,0
|
|
20241028,145500,208732420,9210,9220,9220,9210,600
|
|
20241028,145400,203201880,9280,9280,9280,9280,0
|
|
20241028,145300,203201880,9280,9280,9280,9280,0
|
|
20241028,145200,203201880,9280,9280,9280,9280,1
|
|
20241028,145100,203192600,9260,9260,9260,9260,0
|
|
20241028,145000,203192600,9260,9260,9260,9260,0
|
|
20241028,144900,203192600,9260,9260,9260,9260,0
|
|
20241028,144800,203192600,9260,9260,9260,9260,0
|
|
20241028,144700,203192600,9260,9260,9260,9260,0
|
|
20241028,144600,203192600,9260,9260,9260,9260,0
|
|
20241028,144500,203192600,9260,9260,9260,9260,0
|
|
20241028,144400,203192600,9260,9240,9260,9240,1266
|
|
20241028,144300,191480420,9220,9220,9220,9220,0
|
|
20241028,144200,191480420,9220,9200,9230,9200,821
|
|
20241028,144100,183910530,9190,9150,9190,9130,600
|
|
20241028,144000,178424510,9200,9200,9200,9200,296
|
|
20241028,143900,175701310,9130,9160,9160,9130,500
|
|
20241028,143800,171132810,9150,9150,9150,9150,3
|
|
20241028,143700,171105360,9150,9150,9150,9150,0
|
|
20241028,143600,171105360,9150,9220,9220,9150,698
|
|
20241028,143500,164678820,9190,9200,9200,9190,250
|
|
20241028,143400,162381200,9200,9200,9200,9200,0
|
|
20241028,143300,162381200,9200,9200,9200,9200,0
|
|
20241028,143200,162381200,9200,9200,9200,9200,0
|
|
20241028,143100,162381200,9200,9220,9220,9200,200
|
|
20241028,143000,160538140,9230,9230,9230,9230,66
|
|
20241028,142900,159928960,9260,9260,9260,9260,0
|
|
20241028,142800,159928960,9260,9260,9260,9260,0
|
|
20241028,142700,159928960,9260,9260,9260,9260,0
|
|
20241028,142600,159928960,9260,9260,9260,9260,0
|
|
20241028,142500,159928960,9260,9260,9260,9260,0
|
|
20241028,142400,159928960,9260,9260,9260,9260,0
|
|
20241028,142300,159928960,9260,9150,9260,9140,644
|
|
20241028,142200,153986000,9210,9210,9210,9210,0
|
|
20241028,142100,153986000,9210,9190,9210,9190,257
|
|
20241028,142000,151621770,9130,9150,9190,9130,468
|
|
20241028,141900,147336140,9160,9160,9160,9160,0
|
|
20241028,141800,147336140,9160,9160,9160,9160,0
|
|
20241028,141700,147336140,9160,9160,9160,9160,0
|
|
20241028,141600,147336140,9160,9160,9160,9160,167
|
|
20241028,141500,145806420,9190,9190,9190,9190,50
|
|
20241028,141400,145346920,9130,9130,9130,9130,130
|
|
20241028,141300,144160020,9130,9130,9130,9130,0
|
|
20241028,141200,144160020,9130,9130,9130,9130,0
|
|
20241028,141100,144160020,9130,9130,9130,9130,0
|
|
20241028,141000,144160020,9130,9130,9130,9130,0
|
|
20241028,140900,144160020,9130,9130,9130,9130,0
|
|
20241028,140800,144160020,9130,9130,9130,9130,0
|
|
20241028,140700,144160020,9130,9130,9130,9130,0
|
|
20241028,140600,144160020,9130,9130,9130,9130,0
|
|
20241028,140500,144160020,9130,9130,9130,9130,0
|
|
20241028,140400,144160020,9130,9130,9130,9130,0
|
|
20241028,140300,144160020,9130,9130,9130,9130,0
|
|
20241028,140200,144160020,9130,9130,9130,9130,0
|
|
20241028,140100,144160020,9130,9130,9130,9130,0
|
|
20241028,140000,144160020,9130,9130,9130,9130,0
|
|
20241028,135900,144160020,9130,9130,9130,9130,0
|
|
20241028,135800,144160020,9130,9130,9130,9130,0
|
|
20241028,135700,144160020,9130,9130,9130,9130,0
|
|
20241028,135600,144160020,9130,9130,9130,9130,133
|
|
20241028,135500,142945730,9120,9120,9120,9120,0
|
|
20241028,135400,142945730,9120,9180,9180,9120,50
|
|
20241028,135300,142489410,9190,9190,9190,9190,0
|
|
20241028,135200,142489410,9190,9190,9190,9190,0
|
|
20241028,135100,142489410,9190,9190,9190,9190,0
|
|
20241028,135000,142489410,9190,9190,9190,9190,0
|
|
20241028,134900,142489410,9190,9190,9190,9190,0
|
|
20241028,134800,142489410,9190,9190,9190,9190,0
|
|
20241028,134700,142489410,9190,9190,9190,9190,0
|
|
20241028,134600,142489410,9190,9190,9190,9190,0
|
|
20241028,134500,142489410,9190,9190,9190,9190,0
|
|
20241028,134400,142489410,9190,9190,9190,9190,0
|
|
20241028,134300,142489410,9190,9190,9190,9190,0
|
|
20241028,134200,142489410,9190,9190,9190,9190,0
|
|
20241028,134100,142489410,9190,9190,9190,9190,0
|
|
20241028,134000,142489410,9190,9190,9190,9190,2
|
|
20241028,133900,142471030,9190,9190,9190,9190,0
|
|
20241028,133800,142471030,9190,9190,9190,9190,0
|
|
20241028,133700,142471030,9190,9190,9190,9190,20
|
|
20241028,133600,142287230,9190,9190,9190,9190,0
|
|
20241028,133500,142287230,9190,9190,9190,9190,0
|
|
20241028,133400,142287230,9190,9190,9190,9190,0
|
|
20241028,133300,142287230,9190,9190,9190,9190,0
|
|
20241028,133200,142287230,9190,9190,9190,9190,0
|
|
20241028,133100,142287230,9190,9190,9190,9190,0
|
|
20241028,133000,142287230,9190,9190,9190,9190,0
|
|
20241028,132900,142287230,9190,9190,9190,9190,0
|
|
20241028,132800,142287230,9190,9190,9190,9190,0
|
|
20241028,132700,142287230,9190,9200,9200,9190,400
|
|
20241028,132600,138610410,9210,9210,9210,9210,0
|
|
20241028,132500,138610410,9210,9210,9210,9210,5
|
|
20241028,132400,138564360,9260,9260,9260,9260,0
|
|
20241028,132300,138564360,9260,9260,9260,9260,0
|
|
20241028,132200,138564360,9260,9260,9260,9260,0
|
|
20241028,132100,138564360,9260,9260,9260,9260,0
|
|
20241028,132000,138564360,9260,9260,9260,9260,0
|
|
20241028,131900,138564360,9260,9260,9260,9260,370
|
|
20241028,131800,135138160,9250,9240,9250,9240,1050
|
|
20241028,131700,125435660,9170,9170,9170,9170,0
|
|
20241028,131600,125435660,9170,9170,9170,9170,0
|
|
20241028,131500,125435660,9170,9170,9170,9170,0
|
|
20241028,131400,125435660,9170,9170,9170,9170,0
|
|
20241028,131300,125435660,9170,9170,9170,9170,0
|
|
20241028,131200,125435660,9170,9170,9170,9170,0
|
|
20241028,131100,125435660,9170,9170,9170,9170,0
|
|
20241028,131000,125435660,9170,9170,9170,9170,0
|
|
20241028,130900,125435660,9170,9170,9170,9170,0
|
|
20241028,130800,125435660,9170,9170,9170,9170,0
|
|
20241028,130700,125435660,9170,9160,9170,9160,559
|
|
20241028,130600,120312990,9150,9150,9150,9150,0
|
|
20241028,130500,120312990,9150,9150,9150,9150,0
|
|
20241028,130400,120312990,9150,9150,9150,9150,0
|
|
20241028,130300,120312990,9150,9150,9150,9150,0
|
|
20241028,130200,120312990,9150,9150,9150,9150,0
|
|
20241028,130100,120312990,9150,9150,9150,9150,0
|
|
20241028,130000,120312990,9150,9150,9150,9150,0
|
|
20241028,125900,120312990,9150,9150,9150,9150,0
|
|
20241028,125800,120312990,9150,9150,9150,9150,0
|
|
20241028,125700,120312990,9150,9150,9150,9150,0
|
|
20241028,125600,120312990,9150,9150,9150,9150,0
|
|
20241028,125500,120312990,9150,9150,9150,9150,0
|
|
20241028,125400,120312990,9150,9150,9150,9150,0
|
|
20241028,125300,120312990,9150,9150,9150,9150,0
|
|
20241028,125200,120312990,9150,9150,9150,9150,0
|
|
20241028,125100,120312990,9150,9150,9150,9150,1
|
|
20241028,125000,120303840,9160,9160,9160,9160,0
|
|
20241028,124900,120303840,9160,9160,9160,9160,0
|
|
20241028,124800,120303840,9160,9160,9160,9160,0
|
|
20241028,124700,120303840,9160,9160,9160,9160,0
|
|
20241028,124600,120303840,9160,9160,9160,9160,0
|
|
20241028,124500,120303840,9160,9160,9160,9160,0
|
|
20241028,124400,120303840,9160,9160,9160,9160,0
|
|
20241028,124300,120303840,9160,9160,9160,9160,0
|
|
20241028,124200,120303840,9160,9160,9160,9160,0
|
|
20241028,124100,120303840,9160,9160,9160,9160,0
|
|
20241028,124000,120303840,9160,9160,9160,9160,0
|
|
20241028,123900,120303840,9160,9160,9160,9160,0
|
|
20241028,123800,120303840,9160,9160,9160,9160,0
|
|
20241028,123700,120303840,9160,9160,9160,9160,0
|
|
20241028,123600,120303840,9160,9160,9160,9160,0
|
|
20241028,123500,120303840,9160,9160,9160,9160,0
|
|
20241028,123400,120303840,9160,9160,9160,9160,0
|
|
20241028,123300,120303840,9160,9160,9160,9160,0
|
|
20241028,123200,120303840,9160,9160,9160,9160,0
|
|
20241028,123100,120303840,9160,9160,9160,9160,0
|
|
20241028,123000,120303840,9160,9160,9160,9160,0
|
|
20241028,122900,120303840,9160,9160,9160,9160,0
|
|
20241028,122800,120303840,9160,9160,9160,9160,32
|
|
20241028,122700,120010720,9160,9160,9160,9160,0
|
|
20241028,122600,120010720,9160,9160,9160,9160,0
|
|
20241028,122500,120010720,9160,9160,9160,9160,0
|
|
20241028,122400,120010720,9160,9150,9160,9150,469
|
|
20241028,122300,115715840,9100,9100,9100,9100,0
|
|
20241028,122200,115715840,9100,9100,9100,9100,0
|
|
20241028,122100,115715840,9100,9090,9100,9090,178
|
|
20241028,122000,114096220,9080,9080,9080,9080,0
|
|
20241028,121900,114096220,9080,9080,9080,9080,151
|
|
20241028,121800,112725140,9030,9030,9030,9030,0
|
|
20241028,121700,112725140,9030,9030,9030,9030,0
|
|
20241028,121600,112725140,9030,9030,9030,9030,0
|
|
20241028,121500,112725140,9030,9030,9030,9030,0
|
|
20241028,121400,112725140,9030,9030,9030,9030,134
|
|
20241028,121300,111515120,9040,9090,9090,9040,866
|
|
20241028,121200,103684960,9090,9090,9090,9090,0
|
|
20241028,121100,103684960,9090,9090,9090,9090,0
|
|
20241028,121000,103684960,9090,9090,9090,9090,0
|
|
20241028,120900,103684960,9090,9090,9090,9090,0
|
|
20241028,120800,103684960,9090,9090,9090,9090,0
|
|
20241028,120700,103684960,9090,9090,9090,9090,0
|
|
20241028,120600,103684960,9090,9090,9090,9090,0
|
|
20241028,120500,103684960,9090,9090,9090,9090,0
|
|
20241028,120400,103684960,9090,9090,9090,9090,87
|
|
20241028,120300,102894130,9040,9040,9040,9040,0
|
|
20241028,120200,102894130,9040,9040,9040,9040,0
|
|
20241028,120100,102894130,9040,9040,9040,9040,0
|
|
20241028,120000,102894130,9040,9040,9040,9040,0
|
|
20241028,115900,102894130,9040,9040,9040,9040,0
|
|
20241028,115800,102894130,9040,9050,9050,9040,1300
|
|
20241028,115700,91141130,9060,9060,9060,9060,0
|
|
20241028,115600,91141130,9060,9060,9060,9060,0
|
|
20241028,115500,91141130,9060,9060,9060,9060,0
|
|
20241028,115400,91141130,9060,9060,9060,9060,200
|
|
20241028,115300,89329130,9100,9080,9100,9060,1625
|
|
20241028,115200,74594250,9080,9090,9090,9080,1000
|
|
20241028,115100,65512930,9080,9100,9100,9080,400
|
|
20241028,115000,61878830,9250,9140,9250,9140,1100
|
|
20241028,114900,51715550,9080,9080,9080,9080,0
|
|
20241028,114800,51715550,9080,9100,9100,9080,100
|
|
20241028,114700,50807530,9130,9130,9130,9130,0
|
|
20241028,114600,50807530,9130,9130,9130,9130,0
|
|
20241028,114500,50807530,9130,9130,9130,9130,0
|
|
20241028,114400,50807530,9130,9130,9130,9130,0
|
|
20241028,114300,50807530,9130,9130,9130,9130,0
|
|
20241028,114200,50807530,9130,9130,9130,9130,0
|
|
20241028,114100,50807530,9130,9130,9130,9130,0
|
|
20241028,114000,50807530,9130,9130,9130,9130,0
|
|
20241028,113900,50807530,9130,9130,9130,9130,30
|
|
20241028,113800,50533630,9150,9150,9150,9150,0
|
|
20241028,113700,50533630,9150,9150,9150,9150,0
|
|
20241028,113600,50533630,9150,9150,9150,9150,0
|
|
20241028,113500,50533630,9150,9150,9150,9150,0
|
|
20241028,113400,50533630,9150,9150,9150,9150,0
|
|
20241028,113300,50533630,9150,9150,9150,9150,0
|
|
20241028,113200,50533630,9150,9150,9150,9150,0
|
|
20241028,113100,50533630,9150,9150,9150,9150,200
|
|
20241028,113000,48703630,9160,9160,9160,9160,143
|
|
20241028,112900,47393750,9190,9190,9190,9190,0
|
|
20241028,112800,47393750,9190,9190,9190,9190,0
|
|
20241028,112700,47393750,9190,9190,9190,9190,0
|
|
20241028,112600,47393750,9190,9190,9190,9190,0
|
|
20241028,112500,47393750,9190,9190,9190,9190,0
|
|
20241028,112400,47393750,9190,9190,9190,9190,0
|
|
20241028,112300,47393750,9190,9200,9200,9190,35
|
|
20241028,112200,47072070,9220,9230,9230,9220,1160
|
|
20241028,112100,36374040,9230,9230,9230,9230,9
|
|
20241028,112000,36290970,9230,9230,9230,9230,0
|
|
20241028,111900,36290970,9230,9230,9230,9230,0
|
|
20241028,111800,36290970,9230,9220,9230,9220,349
|
|
20241028,111700,33069800,9220,9220,9220,9220,0
|
|
20241028,111600,33069800,9220,9220,9220,9220,0
|
|
20241028,111500,33069800,9220,9220,9220,9220,0
|
|
20241028,111400,33069800,9220,9220,9220,9220,0
|
|
20241028,111300,33069800,9220,9180,9220,9180,329
|
|
20241028,111200,30042360,9170,9170,9170,9170,0
|
|
20241028,111100,30042360,9170,9170,9170,9170,0
|
|
20241028,111000,30042360,9170,9170,9170,9170,11
|
|
20241028,110900,29941490,9160,9160,9160,9160,0
|
|
20241028,110800,29941490,9160,9160,9160,9160,0
|
|
20241028,110700,29941490,9160,9160,9160,9160,0
|
|
20241028,110600,29941490,9160,9160,9160,9160,0
|
|
20241028,110500,29941490,9160,9160,9160,9160,0
|
|
20241028,110400,29941490,9160,9160,9160,9160,0
|
|
20241028,110300,29941490,9160,9160,9160,9160,0
|
|
20241028,110200,29941490,9160,9160,9160,9160,0
|
|
20241028,110100,29941490,9160,9160,9160,9160,0
|
|
20241028,110000,29941490,9160,9160,9160,9160,0
|
|
20241028,105900,29941490,9160,9160,9160,9160,11
|
|
20241028,105800,29840730,9220,9220,9220,9220,11
|
|
20241028,105700,29739310,9160,9160,9160,9160,85
|
|
20241028,105600,28960710,9160,9150,9160,9150,1536
|
|
20241028,105500,14892810,9150,9150,9150,9150,0
|
|
20241028,105400,14892810,9150,9150,9150,9150,10
|
|
20241028,105300,14801310,9150,9150,9150,9150,0
|
|
20241028,105200,14801310,9150,9150,9150,9150,0
|
|
20241028,105100,14801310,9150,9150,9150,9150,0
|
|
20241028,105000,14801310,9150,9150,9150,9150,0
|
|
20241028,104900,14801310,9150,9150,9150,9150,0
|
|
20241028,104800,14801310,9150,9150,9150,9150,3
|
|
20241028,104700,14773860,9150,9150,9150,9150,0
|
|
20241028,104600,14773860,9150,9150,9150,9150,0
|
|
20241028,104500,14773860,9150,9150,9150,9150,0
|
|
20241028,104400,14773860,9150,9150,9150,9150,0
|
|
20241028,104300,14773860,9150,9150,9150,9150,0
|
|
20241028,104200,14773860,9150,9150,9150,9150,0
|
|
20241028,104100,14773860,9150,9150,9150,9150,0
|
|
20241028,104000,14773860,9150,9150,9150,9150,0
|
|
20241028,103900,14773860,9150,9150,9150,9150,0
|
|
20241028,103800,14773860,9150,9150,9150,9150,0
|
|
20241028,103700,14773860,9150,9150,9150,9150,0
|
|
20241028,103600,14773860,9150,9150,9150,9150,0
|
|
20241028,103500,14773860,9150,9150,9150,9150,0
|
|
20241028,103400,14773860,9150,9150,9150,9150,0
|
|
20241028,103300,14773860,9150,9150,9150,9150,0
|
|
20241028,103200,14773860,9150,9150,9150,9150,0
|
|
20241028,103100,14773860,9150,9150,9150,9150,0
|
|
20241028,103000,14773860,9150,9160,9160,9150,486
|
|
20241028,102900,10326320,9150,9150,9150,9150,0
|
|
20241028,102800,10326320,9150,9150,9150,9150,0
|
|
20241028,102700,10326320,9150,9150,9150,9150,0
|
|
20241028,102600,10326320,9150,9150,9150,9150,194
|
|
20241028,102500,8551220,9150,9150,9150,9150,0
|
|
20241028,102400,8551220,9150,9150,9150,9150,0
|
|
20241028,102300,8551220,9150,9150,9150,9150,0
|
|
20241028,102200,8551220,9150,9150,9150,9150,0
|
|
20241028,102100,8551220,9150,9150,9150,9150,0
|
|
20241028,102000,8551220,9150,9150,9150,9150,0
|
|
20241028,101900,8551220,9150,9150,9150,9150,0
|
|
20241028,101800,8551220,9150,9150,9150,9150,0
|
|
20241028,101700,8551220,9150,9150,9150,9150,0
|
|
20241028,101600,8551220,9150,9150,9150,9150,0
|
|
20241028,101500,8551220,9150,9150,9150,9150,0
|
|
20241028,101400,8551220,9150,9150,9150,9150,0
|
|
20241028,101300,8551220,9150,9150,9150,9150,0
|
|
20241028,101200,8551220,9150,9150,9150,9150,0
|
|
20241028,101100,8551220,9150,9150,9150,9150,0
|
|
20241028,101000,8551220,9150,9150,9150,9150,0
|
|
20241028,100900,8551220,9150,9150,9150,9150,0
|
|
20241028,100800,8551220,9150,9140,9150,9140,101
|
|
20241028,100700,7627580,9130,9110,9130,9110,27
|
|
20241028,100600,7381110,9100,9100,9100,9100,0
|
|
20241028,100500,7381110,9100,9100,9100,9100,0
|
|
20241028,100400,7381110,9100,9100,9100,9100,0
|
|
20241028,100300,7381110,9100,9100,9100,9100,0
|
|
20241028,100200,7381110,9100,9100,9100,9100,0
|
|
20241028,100100,7381110,9100,9100,9100,9100,0
|
|
20241028,100000,7381110,9100,9100,9100,9100,0
|
|
20241028,095900,7381110,9100,9100,9100,9100,0
|
|
20241028,095800,7381110,9100,9100,9100,9100,0
|
|
20241028,095700,7381110,9100,9100,9100,9100,0
|
|
20241028,095600,7381110,9100,9100,9100,9100,0
|
|
20241028,095500,7381110,9100,9100,9100,9100,0
|
|
20241028,095400,7381110,9100,9100,9100,9100,0
|
|
20241028,095300,7381110,9100,9100,9100,9100,5
|
|
20241028,095200,7335610,9100,9100,9100,9100,0
|
|
20241028,095100,7335610,9100,9100,9100,9100,0
|
|
20241028,095000,7335610,9100,9100,9100,9100,0
|
|
20241028,094900,7335610,9100,9100,9100,9100,1
|
|
20241028,094800,7326510,9130,9130,9130,9130,0
|
|
20241028,094700,7326510,9130,9130,9130,9130,1
|
|
20241028,094600,7317380,9130,9130,9130,9130,1
|
|
20241028,094500,7308250,9120,9110,9120,9110,22
|
|
20241028,094400,7107620,9100,9100,9100,9100,0
|
|
20241028,094300,7107620,9100,9100,9100,9100,53
|
|
20241028,094200,6625320,9070,9070,9070,9070,20
|
|
20241028,094100,6443920,9040,9040,9040,9040,0
|
|
20241028,094000,6443920,9040,9040,9040,9040,0
|
|
20241028,093900,6443920,9040,9040,9040,9040,0
|
|
20241028,093800,6443920,9040,9040,9040,9040,26
|
|
20241028,093700,6208880,9040,9040,9040,9040,0
|
|
20241028,093600,6208880,9040,9040,9040,9040,0
|
|
20241028,093500,6208880,9040,9040,9040,9040,3
|
|
20241028,093400,6181760,9040,9040,9040,9040,0
|
|
20241028,093300,6181760,9040,9040,9040,9040,0
|
|
20241028,093200,6181760,9040,9060,9060,9040,20
|
|
20241028,093100,6000710,9070,9070,9070,9070,0
|
|
20241028,093000,6000710,9070,9070,9070,9070,0
|
|
20241028,092900,6000710,9070,9070,9070,9070,0
|
|
20241028,092800,6000710,9070,9070,9070,9070,0
|
|
20241028,092700,6000710,9070,9070,9070,9070,0
|
|
20241028,092600,6000710,9070,9070,9070,9070,0
|
|
20241028,092500,6000710,9070,9070,9070,9070,0
|
|
20241028,092400,6000710,9070,9070,9070,9070,0
|
|
20241028,092300,6000710,9070,9070,9070,9070,0
|
|
20241028,092200,6000710,9070,9070,9070,9070,100
|
|
20241028,092100,5093710,9100,9100,9100,9100,0
|
|
20241028,092000,5093710,9100,9100,9100,9100,0
|
|
20241028,091900,5093710,9100,9100,9100,9100,0
|
|
20241028,091800,5093710,9100,9100,9100,9100,10
|
|
20241028,091700,5002710,9050,9050,9050,9050,0
|
|
20241028,091600,5002710,9050,9050,9050,9050,0
|
|
20241028,091500,5002710,9050,9050,9050,9050,8
|
|
20241028,091400,4930310,9050,9050,9050,9050,5
|
|
20241028,091300,4885060,9050,9050,9050,9050,0
|
|
20241028,091200,4885060,9050,9050,9050,9050,0
|
|
20241028,091100,4885060,9050,9050,9050,9050,0
|
|
20241028,091000,4885060,9050,9060,9060,9050,100
|
|
20241028,090900,3979950,9050,9050,9050,9050,16
|
|
20241028,090800,3835150,9040,9040,9040,9040,0
|
|
20241028,090700,3835150,9040,9040,9040,9040,0
|
|
20241028,090600,3835150,9040,9040,9040,9040,0
|
|
20241028,090500,3835150,9040,9040,9040,9040,0
|
|
20241028,090400,3835150,9040,9040,9040,9040,0
|
|
20241028,090300,3835150,9040,9040,9040,9040,0
|
|
20241028,090200,3835150,9040,9040,9040,9040,0
|
|
20241028,090100,3835150,9040,9050,9050,9040,290
|
|
20241028,090000,1212700,9050,9050,9050,9050,134
|