667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,200400,325858720,19330,19330,19330,19330,307
|
|
20241007,200300,325858720,19330,19330,19330,19330,0
|
|
20241007,200200,325858720,19330,19330,19330,19330,0
|
|
20241007,200100,325858720,19330,19330,19330,19330,0
|
|
20241007,200000,325858720,19330,19330,19330,19330,0
|
|
20241007,195900,325858720,19330,19330,19330,19330,0
|
|
20241007,195800,325858720,19330,19330,19330,19330,0
|
|
20241007,195700,325858720,19330,19330,19330,19330,0
|
|
20241007,195600,325858720,19330,19330,19330,19330,0
|
|
20241007,195500,325858720,19330,19330,19330,19330,0
|
|
20241007,195400,325858720,19330,19330,19330,19330,0
|
|
20241007,195300,325858720,19330,19330,19330,19330,0
|
|
20241007,195200,325858720,19330,19330,19330,19330,0
|
|
20241007,195100,325858720,19330,19330,19330,19330,0
|
|
20241007,195000,325858720,19330,19330,19330,19330,0
|
|
20241007,194900,325858720,19330,19330,19330,19330,0
|
|
20241007,194800,325858720,19330,19330,19330,19330,0
|
|
20241007,194700,325858720,19330,19330,19330,19330,0
|
|
20241007,194600,325858720,19330,19330,19330,19330,0
|
|
20241007,194500,325858720,19330,19330,19330,19330,0
|
|
20241007,194400,325858720,19330,19330,19330,19330,0
|
|
20241007,194300,325858720,19330,19330,19330,19330,0
|
|
20241007,194200,325858720,19330,19330,19330,19330,0
|
|
20241007,194100,325858720,19330,19330,19330,19330,0
|
|
20241007,194000,325858720,19330,19330,19330,19330,0
|
|
20241007,193900,325858720,19330,19330,19330,19330,0
|
|
20241007,193800,325858720,19330,19330,19330,19330,0
|
|
20241007,193700,325858720,19330,19330,19330,19330,0
|
|
20241007,193600,325858720,19330,19330,19330,19330,0
|
|
20241007,193500,325858720,19330,19330,19330,19330,0
|
|
20241007,193400,325858720,19330,19330,19330,19330,307
|
|
20241007,193300,325858720,19330,19330,19330,19330,0
|
|
20241007,193200,325858720,19330,19330,19330,19330,0
|
|
20241007,193100,325858720,19330,19330,19330,19330,0
|
|
20241007,193000,325858720,19330,19330,19330,19330,0
|
|
20241007,192900,325858720,19330,19330,19330,19330,0
|
|
20241007,192800,325858720,19330,19330,19330,19330,0
|
|
20241007,192700,325858720,19330,19330,19330,19330,0
|
|
20241007,192600,325858720,19330,19330,19330,19330,0
|
|
20241007,192500,325858720,19330,19330,19330,19330,0
|
|
20241007,192400,325858720,19330,19330,19330,19330,0
|
|
20241007,192300,325858720,19330,19330,19330,19330,0
|
|
20241007,192200,325858720,19330,19330,19330,19330,0
|
|
20241007,192100,325858720,19330,19330,19330,19330,0
|
|
20241007,192000,325858720,19330,19330,19330,19330,0
|
|
20241007,191900,325858720,19330,19330,19330,19330,0
|
|
20241007,191800,325858720,19330,19330,19330,19330,0
|
|
20241007,191700,325858720,19330,19330,19330,19330,0
|
|
20241007,191600,325858720,19330,19330,19330,19330,0
|
|
20241007,191500,325858720,19330,19330,19330,19330,0
|
|
20241007,191400,325858720,19330,19330,19330,19330,0
|
|
20241007,191300,325858720,19330,19330,19330,19330,0
|
|
20241007,191200,325858720,19330,19330,19330,19330,0
|
|
20241007,191100,325858720,19330,19330,19330,19330,0
|
|
20241007,191000,325858720,19330,19330,19330,19330,0
|
|
20241007,190900,325858720,19330,19330,19330,19330,0
|
|
20241007,190800,325858720,19330,19330,19330,19330,0
|
|
20241007,190700,325858720,19330,19330,19330,19330,0
|
|
20241007,190600,325858720,19330,19330,19330,19330,0
|
|
20241007,190500,325858720,19330,19330,19330,19330,0
|
|
20241007,190400,325858720,19330,19330,19330,19330,307
|
|
20241007,190300,325858720,19330,19330,19330,19330,0
|
|
20241007,190200,325858720,19330,19330,19330,19330,0
|
|
20241007,190100,325858720,19330,19330,19330,19330,0
|
|
20241007,190000,325858720,19330,19330,19330,19330,0
|
|
20241007,185900,325858720,19330,19330,19330,19330,0
|
|
20241007,185800,325858720,19330,19330,19330,19330,0
|
|
20241007,185700,325858720,19330,19330,19330,19330,0
|
|
20241007,185600,325858720,19330,19330,19330,19330,0
|
|
20241007,185500,325858720,19330,19330,19330,19330,0
|
|
20241007,185400,325858720,19330,19330,19330,19330,0
|
|
20241007,185300,325858720,19330,19330,19330,19330,0
|
|
20241007,185200,325858720,19330,19330,19330,19330,0
|
|
20241007,185100,325858720,19330,19330,19330,19330,0
|
|
20241007,185000,325858720,19330,19330,19330,19330,0
|
|
20241007,184900,325858720,19330,19330,19330,19330,0
|
|
20241007,184800,325858720,19330,19330,19330,19330,0
|
|
20241007,184700,325858720,19330,19330,19330,19330,0
|
|
20241007,184600,325858720,19330,19330,19330,19330,0
|
|
20241007,184500,325858720,19330,19330,19330,19330,0
|
|
20241007,184400,325858720,19330,19330,19330,19330,0
|
|
20241007,184300,325858720,19330,19330,19330,19330,0
|
|
20241007,184200,325858720,19330,19330,19330,19330,0
|
|
20241007,184100,325858720,19330,19330,19330,19330,0
|
|
20241007,184000,325858720,19330,19330,19330,19330,0
|
|
20241007,183900,325858720,19330,19330,19330,19330,0
|
|
20241007,183800,325858720,19330,19330,19330,19330,0
|
|
20241007,183700,325858720,19330,19330,19330,19330,0
|
|
20241007,183600,325858720,19330,19330,19330,19330,0
|
|
20241007,183500,325858720,19330,19330,19330,19330,0
|
|
20241007,183400,325858720,19330,19330,19330,19330,307
|
|
20241007,183300,325858720,19330,19330,19330,19330,0
|
|
20241007,183200,325858720,19330,19330,19330,19330,0
|
|
20241007,183100,325858720,19330,19330,19330,19330,0
|
|
20241007,183000,325858720,19330,19330,19330,19330,0
|
|
20241007,182900,325858720,19330,19330,19330,19330,0
|
|
20241007,182800,325858720,19330,19330,19330,19330,0
|
|
20241007,182700,325858720,19330,19330,19330,19330,0
|
|
20241007,182600,325858720,19330,19330,19330,19330,0
|
|
20241007,182500,325858720,19330,19330,19330,19330,0
|
|
20241007,182400,325858720,19330,19330,19330,19330,0
|
|
20241007,182300,325858720,19330,19330,19330,19330,0
|
|
20241007,182200,325858720,19330,19330,19330,19330,0
|
|
20241007,182100,325858720,19330,19330,19330,19330,0
|
|
20241007,182000,325858720,19330,19330,19330,19330,0
|
|
20241007,181900,325858720,19330,19330,19330,19330,0
|
|
20241007,181800,325858720,19330,19330,19330,19330,0
|
|
20241007,181700,325858720,19330,19330,19330,19330,0
|
|
20241007,181600,325858720,19330,19330,19330,19330,0
|
|
20241007,181500,325858720,19330,19330,19330,19330,0
|
|
20241007,181400,325858720,19330,19330,19330,19330,0
|
|
20241007,181300,325858720,19330,19330,19330,19330,0
|
|
20241007,181200,325858720,19330,19330,19330,19330,0
|
|
20241007,181100,325858720,19330,19330,19330,19330,0
|
|
20241007,181000,325858720,19330,19330,19330,19330,0
|
|
20241007,180900,325858720,19330,19330,19330,19330,0
|
|
20241007,180800,325858720,19330,19330,19330,19330,0
|
|
20241007,180700,325858720,19330,19330,19330,19330,0
|
|
20241007,180600,325858720,19330,19330,19330,19330,0
|
|
20241007,180500,325858720,19330,19330,19330,19330,0
|
|
20241007,180400,325858720,19330,19330,19330,19330,307
|
|
20241007,180300,325858720,19330,19330,19330,19330,0
|
|
20241007,180200,325858720,19330,19330,19330,19330,0
|
|
20241007,180100,325858720,19330,19330,19330,19330,0
|
|
20241007,180000,325858720,19330,19330,19330,19330,0
|
|
20241007,175900,325858720,19330,19330,19330,19330,0
|
|
20241007,175800,325858720,19330,19330,19330,19330,0
|
|
20241007,175700,325858720,19330,19330,19330,19330,0
|
|
20241007,175600,325858720,19330,19330,19330,19330,0
|
|
20241007,175500,325858720,19330,19330,19330,19330,0
|
|
20241007,175400,325858720,19330,19330,19330,19330,0
|
|
20241007,175300,325858720,19330,19330,19330,19330,0
|
|
20241007,175200,325858720,19330,19330,19330,19330,0
|
|
20241007,175100,325858720,19330,19330,19330,19330,0
|
|
20241007,175000,325858720,19330,19330,19330,19330,0
|
|
20241007,174900,325858720,19330,19330,19330,19330,0
|
|
20241007,174800,325858720,19330,19330,19330,19330,0
|
|
20241007,174700,325858720,19330,19330,19330,19330,0
|
|
20241007,174600,325858720,19330,19330,19330,19330,0
|
|
20241007,174500,325858720,19330,19330,19330,19330,0
|
|
20241007,174400,325858720,19330,19330,19330,19330,0
|
|
20241007,174300,325858720,19330,19330,19330,19330,0
|
|
20241007,174200,325858720,19330,19330,19330,19330,0
|
|
20241007,174100,325858720,19330,19330,19330,19330,0
|
|
20241007,174000,325858720,19330,19330,19330,19330,0
|
|
20241007,173900,325858720,19330,19330,19330,19330,0
|
|
20241007,173800,325858720,19330,19330,19330,19330,0
|
|
20241007,173700,325858720,19330,19330,19330,19330,0
|
|
20241007,173600,325858720,19330,19330,19330,19330,0
|
|
20241007,173500,325858720,19330,19330,19330,19330,0
|
|
20241007,173400,325858720,19330,19330,19330,19330,307
|
|
20241007,173300,325858720,19330,19330,19330,19330,0
|
|
20241007,173200,325858720,19330,19330,19330,19330,0
|
|
20241007,173100,325858720,19330,19330,19330,19330,0
|
|
20241007,173000,325858720,19330,19330,19330,19330,0
|
|
20241007,172900,325858720,19330,19330,19330,19330,0
|
|
20241007,172800,325858720,19330,19330,19330,19330,0
|
|
20241007,172700,325858720,19330,19330,19330,19330,0
|
|
20241007,172600,325858720,19330,19330,19330,19330,0
|
|
20241007,172500,325858720,19330,19330,19330,19330,0
|
|
20241007,172400,325858720,19330,19330,19330,19330,0
|
|
20241007,172300,325858720,19330,19330,19330,19330,0
|
|
20241007,172200,325858720,19330,19330,19330,19330,0
|
|
20241007,172100,325858720,19330,19330,19330,19330,0
|
|
20241007,172000,325858720,19330,19330,19330,19330,0
|
|
20241007,171900,325858720,19330,19330,19330,19330,0
|
|
20241007,171800,325858720,19330,19330,19330,19330,0
|
|
20241007,171700,325858720,19330,19330,19330,19330,0
|
|
20241007,171600,325858720,19330,19330,19330,19330,0
|
|
20241007,171500,325858720,19330,19330,19330,19330,0
|
|
20241007,171400,325858720,19330,19330,19330,19330,0
|
|
20241007,171300,325858720,19330,19330,19330,19330,0
|
|
20241007,171200,325858720,19330,19330,19330,19330,0
|
|
20241007,171100,325858720,19330,19330,19330,19330,0
|
|
20241007,171000,325858720,19330,19330,19330,19330,0
|
|
20241007,170900,325858720,19330,19330,19330,19330,0
|
|
20241007,170800,325858720,19330,19330,19330,19330,0
|
|
20241007,170700,325858720,19330,19330,19330,19330,0
|
|
20241007,170600,325858720,19330,19330,19330,19330,0
|
|
20241007,170500,325858720,19330,19330,19330,19330,0
|
|
20241007,170400,325858720,19330,19330,19330,19330,307
|
|
20241007,170300,325858720,19330,19330,19330,19330,0
|
|
20241007,170200,325858720,19330,19330,19330,19330,0
|
|
20241007,170100,325858720,19330,19330,19330,19330,0
|
|
20241007,170000,325858720,19330,19330,19330,19330,0
|
|
20241007,165900,325858720,19330,19330,19330,19330,0
|
|
20241007,165800,325858720,19330,19330,19330,19330,0
|
|
20241007,165700,325858720,19330,19330,19330,19330,0
|
|
20241007,165600,325858720,19330,19330,19330,19330,0
|
|
20241007,165500,325858720,19330,19330,19330,19330,0
|
|
20241007,165400,325858720,19330,19330,19330,19330,0
|
|
20241007,165300,325858720,19330,19330,19330,19330,0
|
|
20241007,165200,325858720,19330,19330,19330,19330,0
|
|
20241007,165100,325858720,19330,19330,19330,19330,0
|
|
20241007,165000,325858720,19330,19330,19330,19330,0
|
|
20241007,164900,325858720,19330,19330,19330,19330,0
|
|
20241007,164800,325858720,19330,19330,19330,19330,0
|
|
20241007,164700,325858720,19330,19330,19330,19330,0
|
|
20241007,164600,325858720,19330,19330,19330,19330,0
|
|
20241007,164500,325858720,19330,19330,19330,19330,0
|
|
20241007,164400,325858720,19330,19330,19330,19330,0
|
|
20241007,164300,325858720,19330,19330,19330,19330,0
|
|
20241007,164200,325858720,19330,19330,19330,19330,0
|
|
20241007,164100,325858720,19330,19330,19330,19330,0
|
|
20241007,164000,325858720,19330,19330,19330,19330,0
|
|
20241007,163900,325858720,19330,19330,19330,19330,0
|
|
20241007,163800,325858720,19330,19330,19330,19330,0
|
|
20241007,163700,325858720,19330,19330,19330,19330,0
|
|
20241007,163600,325858720,19330,19330,19330,19330,0
|
|
20241007,163500,325858720,19330,19330,19330,19330,0
|
|
20241007,163400,325858720,19330,19330,19330,19330,307
|
|
20241007,163300,325858720,19330,19330,19330,19330,0
|
|
20241007,163200,325858720,19330,19330,19330,19330,0
|
|
20241007,163100,325858720,19330,19330,19330,19330,0
|
|
20241007,163000,325858720,19330,19330,19330,19330,0
|
|
20241007,162900,325858720,19330,19330,19330,19330,0
|
|
20241007,162800,325858720,19330,19330,19330,19330,0
|
|
20241007,162700,325858720,19330,19330,19330,19330,0
|
|
20241007,162600,325858720,19330,19330,19330,19330,0
|
|
20241007,162500,325858720,19330,19330,19330,19330,0
|
|
20241007,162400,325858720,19330,19330,19330,19330,0
|
|
20241007,162300,325858720,19330,19330,19330,19330,0
|
|
20241007,162200,325858720,19330,19330,19330,19330,0
|
|
20241007,162100,325858720,19330,19330,19330,19330,0
|
|
20241007,162000,325858720,19330,19330,19330,19330,0
|
|
20241007,161900,325858720,19330,19330,19330,19330,0
|
|
20241007,161800,325858720,19330,19330,19330,19330,0
|
|
20241007,161700,325858720,19330,19330,19330,19330,0
|
|
20241007,161600,325858720,19330,19330,19330,19330,0
|
|
20241007,161500,325858720,19330,19330,19330,19330,0
|
|
20241007,161400,325858720,19330,19330,19330,19330,0
|
|
20241007,161300,325858720,19330,19330,19330,19330,0
|
|
20241007,161200,325858720,19330,19330,19330,19330,0
|
|
20241007,161100,325858720,19330,19330,19330,19330,0
|
|
20241007,161000,325858720,19330,19330,19330,19330,0
|
|
20241007,160900,325858720,19330,19330,19330,19330,0
|
|
20241007,160800,325858720,19330,19330,19330,19330,0
|
|
20241007,160700,325858720,19330,19330,19330,19330,0
|
|
20241007,160600,325858720,19330,19330,19330,19330,0
|
|
20241007,160500,325858720,19330,19330,19330,19330,0
|
|
20241007,160400,325858720,19330,19330,19330,19330,307
|
|
20241007,160300,325858720,19330,19330,19330,19330,0
|
|
20241007,160200,325858720,19330,19330,19330,19330,0
|
|
20241007,160100,325858720,19330,19330,19330,19330,0
|
|
20241007,160000,325858720,19330,19330,19330,19330,0
|
|
20241007,155900,325858720,19330,19330,19330,19330,0
|
|
20241007,155800,325858720,19330,19330,19330,19330,0
|
|
20241007,155700,325858720,19330,19330,19330,19330,0
|
|
20241007,155600,325858720,19330,19330,19330,19330,0
|
|
20241007,155500,325858720,19330,19330,19330,19330,0
|
|
20241007,155400,325858720,19330,19330,19330,19330,0
|
|
20241007,155300,325858720,19330,19330,19330,19330,0
|
|
20241007,155200,325858720,19330,19330,19330,19330,0
|
|
20241007,155100,325858720,19330,19330,19330,19330,0
|
|
20241007,155000,325858720,19330,19330,19330,19330,0
|
|
20241007,154900,325858720,19330,19330,19330,19330,0
|
|
20241007,154800,325858720,19330,19330,19330,19330,0
|
|
20241007,154700,325858720,19330,19330,19330,19330,0
|
|
20241007,154600,325858720,19330,19330,19330,19330,0
|
|
20241007,154500,325858720,19330,19330,19330,19330,0
|
|
20241007,154400,325858720,19330,19330,19330,19330,0
|
|
20241007,154300,325858720,19330,19330,19330,19330,0
|
|
20241007,154200,325858720,19330,19330,19330,19330,0
|
|
20241007,154100,325858720,19330,19330,19330,19330,0
|
|
20241007,154000,325858720,19330,19330,19330,19330,0
|
|
20241007,153900,325858720,19330,19330,19330,19330,0
|
|
20241007,153800,325858720,19330,19330,19330,19330,0
|
|
20241007,153700,325858720,19330,19330,19330,19330,0
|
|
20241007,153600,325858720,19330,19330,19330,19330,0
|
|
20241007,153500,325858720,19330,19330,19330,19330,0
|
|
20241007,153400,325858720,19330,19330,19330,19330,307
|
|
20241007,153300,325858720,19330,19330,19330,19330,0
|
|
20241007,153200,325858720,19330,19330,19330,19330,0
|
|
20241007,153100,325858720,19330,19330,19330,19330,0
|
|
20241007,153000,325858720,19330,19330,19330,19330,307
|
|
20241007,152900,319924410,19280,19280,19280,19280,0
|
|
20241007,152800,319924410,19280,19280,19280,19280,0
|
|
20241007,152700,319924410,19280,19280,19280,19280,0
|
|
20241007,152600,319924410,19280,19280,19280,19280,0
|
|
20241007,152500,319924410,19280,19280,19280,19280,0
|
|
20241007,152400,319924410,19280,19280,19280,19280,0
|
|
20241007,152300,319924410,19280,19280,19280,19280,0
|
|
20241007,152200,319924410,19280,19280,19280,19280,0
|
|
20241007,152100,319924410,19280,19280,19280,19280,0
|
|
20241007,152000,319924410,19280,19280,19280,19280,0
|
|
20241007,151900,319924410,19280,19310,19330,19280,191
|
|
20241007,151800,316235810,19310,19310,19310,19280,68
|
|
20241007,151700,314922820,19310,19310,19310,19310,35
|
|
20241007,151600,314246970,19310,19280,19310,19280,72
|
|
20241007,151500,312856710,19310,19310,19310,19310,50
|
|
20241007,151400,311891210,19310,19290,19310,19290,62
|
|
20241007,151300,310694430,19290,19290,19290,19290,4
|
|
20241007,151200,310617270,19310,19310,19310,19310,20
|
|
20241007,151100,310231070,19310,19310,19310,19310,50
|
|
20241007,151000,309265570,19310,19310,19310,19310,1
|
|
20241007,150900,309246260,19310,19310,19310,19310,12
|
|
20241007,150800,309014540,19300,19300,19300,19300,4
|
|
20241007,150700,308937340,19310,19310,19310,19310,20
|
|
20241007,150600,308551140,19310,19310,19310,19310,0
|
|
20241007,150500,308551140,19310,19310,19310,19310,10
|
|
20241007,150400,308358040,19320,19320,19320,19320,0
|
|
20241007,150300,308358040,19320,19320,19320,19320,1
|
|
20241007,150200,308338720,19310,19310,19310,19310,0
|
|
20241007,150100,308338720,19310,19310,19310,19310,23
|
|
20241007,150000,307894590,19300,19300,19300,19300,1
|
|
20241007,145900,307875290,19300,19300,19300,19300,0
|
|
20241007,145800,307875290,19300,19300,19300,19300,2
|
|
20241007,145700,307836690,19330,19330,19330,19330,0
|
|
20241007,145600,307836690,19330,19330,19330,19330,0
|
|
20241007,145500,307836690,19330,19300,19330,19300,101
|
|
20241007,145400,305884390,19300,19300,19300,19300,0
|
|
20241007,145300,305884390,19300,19300,19300,19300,0
|
|
20241007,145200,305884390,19300,19300,19300,19300,0
|
|
20241007,145100,305884390,19300,19300,19300,19300,0
|
|
20241007,145000,305884390,19300,19300,19300,19300,10
|
|
20241007,144900,305691390,19300,19300,19300,19300,0
|
|
20241007,144800,305691390,19300,19300,19300,19300,0
|
|
20241007,144700,305691390,19300,19310,19310,19300,500
|
|
20241007,144600,296041220,19320,19320,19320,19320,0
|
|
20241007,144500,296041220,19320,19320,19320,19320,0
|
|
20241007,144400,296041220,19320,19320,19320,19320,0
|
|
20241007,144300,296041220,19320,19320,19320,19320,0
|
|
20241007,144200,296041220,19320,19310,19320,19310,49
|
|
20241007,144100,295094710,19320,19320,19320,19320,35
|
|
20241007,144000,294418510,19340,19340,19340,19340,2
|
|
20241007,143900,294379830,19320,19320,19320,19320,0
|
|
20241007,143800,294379830,19320,19320,19320,19320,0
|
|
20241007,143700,294379830,19320,19320,19320,19320,0
|
|
20241007,143600,294379830,19320,19320,19320,19320,0
|
|
20241007,143500,294379830,19320,19320,19320,19320,0
|
|
20241007,143400,294379830,19320,19320,19320,19320,0
|
|
20241007,143300,294379830,19320,19320,19320,19320,0
|
|
20241007,143200,294379830,19320,19320,19320,19320,0
|
|
20241007,143100,294379830,19320,19320,19320,19320,0
|
|
20241007,143000,294379830,19320,19320,19320,19320,0
|
|
20241007,142900,294379830,19320,19320,19320,19320,0
|
|
20241007,142800,294379830,19320,19320,19320,19320,1
|
|
20241007,142700,294360510,19340,19340,19340,19340,0
|
|
20241007,142600,294360510,19340,19340,19340,19340,0
|
|
20241007,142500,294360510,19340,19340,19340,19340,226
|
|
20241007,142400,289989670,19320,19320,19320,19320,1
|
|
20241007,142300,289970350,19320,19320,19320,19320,0
|
|
20241007,142200,289970350,19320,19320,19320,19320,0
|
|
20241007,142100,289970350,19320,19320,19320,19320,0
|
|
20241007,142000,289970350,19320,19320,19320,19320,2
|
|
20241007,141900,289931710,19320,19320,19320,19320,10
|
|
20241007,141800,289738510,19320,19320,19320,19320,30
|
|
20241007,141700,289158910,19320,19320,19320,19310,7
|
|
20241007,141600,289023720,19340,19340,19340,19340,0
|
|
20241007,141500,289023720,19340,19340,19340,19340,1
|
|
20241007,141400,289004380,19310,19310,19310,19310,0
|
|
20241007,141300,289004380,19310,19310,19310,19310,0
|
|
20241007,141200,289004380,19310,19310,19310,19310,0
|
|
20241007,141100,289004380,19310,19310,19310,19310,0
|
|
20241007,141000,289004380,19310,19310,19310,19310,0
|
|
20241007,140900,289004380,19310,19310,19310,19310,0
|
|
20241007,140800,289004380,19310,19310,19310,19310,0
|
|
20241007,140700,289004380,19310,19310,19310,19310,0
|
|
20241007,140600,289004380,19310,19310,19310,19310,0
|
|
20241007,140500,289004380,19310,19310,19310,19310,0
|
|
20241007,140400,289004380,19310,19310,19310,19310,0
|
|
20241007,140300,289004380,19310,19310,19310,19310,0
|
|
20241007,140200,289004380,19310,19310,19310,19310,0
|
|
20241007,140100,289004380,19310,19310,19310,19310,0
|
|
20241007,140000,289004380,19310,19310,19310,19310,0
|
|
20241007,135900,289004380,19310,19310,19310,19310,0
|
|
20241007,135800,289004380,19310,19310,19310,19310,25
|
|
20241007,135700,288521630,19330,19330,19330,19330,16
|
|
20241007,135600,288212350,19330,19330,19330,19330,0
|
|
20241007,135500,288212350,19330,19330,19330,19330,0
|
|
20241007,135400,288212350,19330,19330,19330,19330,0
|
|
20241007,135300,288212350,19330,19330,19330,19330,0
|
|
20241007,135200,288212350,19330,19330,19330,19330,0
|
|
20241007,135100,288212350,19330,19330,19330,19330,0
|
|
20241007,135000,288212350,19330,19330,19330,19330,0
|
|
20241007,134900,288212350,19330,19330,19330,19330,1
|
|
20241007,134800,288193020,19340,19340,19340,19340,0
|
|
20241007,134700,288193020,19340,19340,19340,19340,0
|
|
20241007,134600,288193020,19340,19340,19340,19340,0
|
|
20241007,134500,288193020,19340,19340,19340,19340,0
|
|
20241007,134400,288193020,19340,19340,19340,19340,0
|
|
20241007,134300,288193020,19340,19340,19340,19340,0
|
|
20241007,134200,288193020,19340,19340,19340,19340,0
|
|
20241007,134100,288193020,19340,19340,19340,19340,0
|
|
20241007,134000,288193020,19340,19340,19340,19340,0
|
|
20241007,133900,288193020,19340,19340,19340,19340,0
|
|
20241007,133800,288193020,19340,19340,19340,19340,0
|
|
20241007,133700,288193020,19340,19340,19340,19340,0
|
|
20241007,133600,288193020,19340,19340,19340,19340,0
|
|
20241007,133500,288193020,19340,19300,19340,19260,417
|
|
20241007,133400,280135450,19260,19260,19260,19260,0
|
|
20241007,133300,280135450,19260,19260,19260,19260,5
|
|
20241007,133200,280039150,19290,19290,19290,19290,0
|
|
20241007,133100,280039150,19290,19290,19290,19290,0
|
|
20241007,133000,280039150,19290,19290,19290,19290,7
|
|
20241007,132900,279904120,19260,19260,19260,19260,0
|
|
20241007,132800,279904120,19260,19260,19260,19260,0
|
|
20241007,132700,279904120,19260,19260,19260,19260,0
|
|
20241007,132600,279904120,19260,19260,19260,19260,15
|
|
20241007,132500,279615220,19260,19260,19260,19260,0
|
|
20241007,132400,279615220,19260,19260,19260,19260,0
|
|
20241007,132300,279615220,19260,19260,19260,19260,1
|
|
20241007,132200,279595960,19310,19310,19310,19310,0
|
|
20241007,132100,279595960,19310,19310,19310,19310,0
|
|
20241007,132000,279595960,19310,19310,19310,19310,0
|
|
20241007,131900,279595960,19310,19310,19310,19310,0
|
|
20241007,131800,279595960,19310,19310,19310,19310,0
|
|
20241007,131700,279595960,19310,19310,19310,19310,0
|
|
20241007,131600,279595960,19310,19310,19310,19310,0
|
|
20241007,131500,279595960,19310,19310,19310,19310,0
|
|
20241007,131400,279595960,19310,19310,19310,19310,0
|
|
20241007,131300,279595960,19310,19310,19310,19310,0
|
|
20241007,131200,279595960,19310,19310,19310,19310,0
|
|
20241007,131100,279595960,19310,19310,19310,19310,0
|
|
20241007,131000,279595960,19310,19310,19310,19310,0
|
|
20241007,130900,279595960,19310,19310,19310,19310,0
|
|
20241007,130800,279595960,19310,19310,19310,19310,0
|
|
20241007,130700,279595960,19310,19300,19310,19300,16
|
|
20241007,130600,279287110,19300,19300,19300,19300,0
|
|
20241007,130500,279287110,19300,19300,19300,19300,0
|
|
20241007,130400,279287110,19300,19300,19300,19300,0
|
|
20241007,130300,279287110,19300,19300,19300,19300,2
|
|
20241007,130200,279248510,19300,19300,19300,19300,0
|
|
20241007,130100,279248510,19300,19300,19300,19300,0
|
|
20241007,130000,279248510,19300,19300,19300,19300,0
|
|
20241007,125900,279248510,19300,19300,19300,19300,1
|
|
20241007,125800,279229210,19260,19260,19260,19260,3
|
|
20241007,125700,279171430,19270,19270,19270,19270,0
|
|
20241007,125600,279171430,19270,19270,19270,19270,0
|
|
20241007,125500,279171430,19270,19270,19270,19270,0
|
|
20241007,125400,279171430,19270,19270,19270,19270,0
|
|
20241007,125300,279171430,19270,19270,19270,19270,0
|
|
20241007,125200,279171430,19270,19270,19270,19270,0
|
|
20241007,125100,279171430,19270,19270,19270,19270,0
|
|
20241007,125000,279171430,19270,19270,19270,19270,0
|
|
20241007,124900,279171430,19270,19270,19270,19270,0
|
|
20241007,124800,279171430,19270,19270,19270,19270,0
|
|
20241007,124700,279171430,19270,19270,19270,19270,0
|
|
20241007,124600,279171430,19270,19270,19270,19270,0
|
|
20241007,124500,279171430,19270,19290,19290,19270,2103
|
|
20241007,124400,238635880,19310,19310,19310,19310,21
|
|
20241007,124300,238230370,19300,19260,19300,19260,3758
|
|
20241007,124200,165741700,19220,19220,19220,19220,5
|
|
20241007,124100,165645600,19220,19220,19220,19220,10
|
|
20241007,124000,165453400,19220,19220,19220,19220,0
|
|
20241007,123900,165453400,19220,19220,19220,19220,0
|
|
20241007,123800,165453400,19220,19220,19220,19220,0
|
|
20241007,123700,165453400,19220,19220,19220,19220,1
|
|
20241007,123600,165434180,19220,19220,19220,19220,0
|
|
20241007,123500,165434180,19220,19220,19220,19220,3
|
|
20241007,123400,165376520,19230,19240,19240,19230,1947
|
|
20241007,123300,127935310,19270,19270,19270,19270,0
|
|
20241007,123200,127935310,19270,19270,19270,19270,0
|
|
20241007,123100,127935310,19270,19270,19270,19270,0
|
|
20241007,123000,127935310,19270,19270,19270,19270,0
|
|
20241007,122900,127935310,19270,19270,19270,19270,0
|
|
20241007,122800,127935310,19270,19270,19270,19270,0
|
|
20241007,122700,127935310,19270,19270,19270,19270,0
|
|
20241007,122600,127935310,19270,19270,19270,19270,1
|
|
20241007,122500,127916040,19240,19240,19240,19240,0
|
|
20241007,122400,127916040,19240,19240,19240,19240,0
|
|
20241007,122300,127916040,19240,19240,19240,19240,0
|
|
20241007,122200,127916040,19240,19240,19240,19240,0
|
|
20241007,122100,127916040,19240,19240,19240,19240,0
|
|
20241007,122000,127916040,19240,19240,19240,19240,0
|
|
20241007,121900,127916040,19240,19240,19240,19240,0
|
|
20241007,121800,127916040,19240,19240,19240,19240,0
|
|
20241007,121700,127916040,19240,19240,19240,19240,0
|
|
20241007,121600,127916040,19240,19240,19240,19240,0
|
|
20241007,121500,127916040,19240,19240,19240,19240,0
|
|
20241007,121400,127916040,19240,19250,19250,19240,203
|
|
20241007,121300,124008320,19240,19240,19240,19240,31
|
|
20241007,121200,123411880,19260,19230,19260,19230,594
|
|
20241007,121100,111977370,19230,19190,19230,19190,93
|
|
20241007,121000,110189020,19240,19230,19240,19230,2113
|
|
20241007,120900,69535250,19190,19190,19190,19190,0
|
|
20241007,120800,69535250,19190,19190,19190,19190,0
|
|
20241007,120700,69535250,19190,19190,19190,19190,0
|
|
20241007,120600,69535250,19190,19190,19190,19190,0
|
|
20241007,120500,69535250,19190,19190,19190,19190,15
|
|
20241007,120400,69247400,19200,19200,19200,19200,0
|
|
20241007,120300,69247400,19200,19200,19200,19200,0
|
|
20241007,120200,69247400,19200,19200,19200,19200,0
|
|
20241007,120100,69247400,19200,19200,19200,19200,0
|
|
20241007,120000,69247400,19200,19220,19220,19200,12
|
|
20241007,115900,69016870,19230,19230,19230,19230,0
|
|
20241007,115800,69016870,19230,19230,19230,19230,0
|
|
20241007,115700,69016870,19230,19230,19230,19230,0
|
|
20241007,115600,69016870,19230,19230,19230,19230,0
|
|
20241007,115500,69016870,19230,19230,19230,19230,0
|
|
20241007,115400,69016870,19230,19230,19230,19230,0
|
|
20241007,115300,69016870,19230,19230,19230,19230,0
|
|
20241007,115200,69016870,19230,19230,19230,19230,0
|
|
20241007,115100,69016870,19230,19230,19230,19230,18
|
|
20241007,115000,68670730,19230,19230,19230,19230,0
|
|
20241007,114900,68670730,19230,19230,19230,19230,0
|
|
20241007,114800,68670730,19230,19230,19230,19230,0
|
|
20241007,114700,68670730,19230,19230,19230,19230,0
|
|
20241007,114600,68670730,19230,19230,19230,19230,0
|
|
20241007,114500,68670730,19230,19230,19230,19230,0
|
|
20241007,114400,68670730,19230,19230,19230,19230,0
|
|
20241007,114300,68670730,19230,19230,19230,19230,100
|
|
20241007,114200,66747730,19220,19220,19220,19220,0
|
|
20241007,114100,66747730,19220,19220,19220,19220,0
|
|
20241007,114000,66747730,19220,19220,19220,19220,1
|
|
20241007,113900,66728510,19230,19230,19230,19230,0
|
|
20241007,113800,66728510,19230,19230,19230,19230,0
|
|
20241007,113700,66728510,19230,19230,19230,19230,0
|
|
20241007,113600,66728510,19230,19230,19230,19230,0
|
|
20241007,113500,66728510,19230,19230,19230,19230,0
|
|
20241007,113400,66728510,19230,19230,19230,19230,0
|
|
20241007,113300,66728510,19230,19230,19230,19230,0
|
|
20241007,113200,66728510,19230,19230,19230,19230,0
|
|
20241007,113100,66728510,19230,19230,19230,19230,0
|
|
20241007,113000,66728510,19230,19230,19230,19230,0
|
|
20241007,112900,66728510,19230,19230,19230,19230,0
|
|
20241007,112800,66728510,19230,19230,19230,19230,0
|
|
20241007,112700,66728510,19230,19230,19230,19230,0
|
|
20241007,112600,66728510,19230,19230,19230,19230,0
|
|
20241007,112500,66728510,19230,19230,19230,19230,0
|
|
20241007,112400,66728510,19230,19230,19230,19230,1
|
|
20241007,112300,66709280,19220,19220,19220,19220,0
|
|
20241007,112200,66709280,19220,19220,19220,19220,0
|
|
20241007,112100,66709280,19220,19220,19220,19220,3
|
|
20241007,112000,66651620,19220,19220,19220,19220,1
|
|
20241007,111900,66632400,19210,19210,19210,19210,0
|
|
20241007,111800,66632400,19210,19210,19210,19210,0
|
|
20241007,111700,66632400,19210,19210,19210,19210,106
|
|
20241007,111600,64596140,19220,19220,19220,19220,0
|
|
20241007,111500,64596140,19220,19220,19220,19220,0
|
|
20241007,111400,64596140,19220,19220,19220,19220,1
|
|
20241007,111300,64576920,19210,19210,19210,19210,0
|
|
20241007,111200,64576920,19210,19210,19210,19210,0
|
|
20241007,111100,64576920,19210,19210,19210,19210,0
|
|
20241007,111000,64576920,19210,19210,19210,19210,0
|
|
20241007,110900,64576920,19210,19210,19210,19210,0
|
|
20241007,110800,64576920,19210,19210,19210,19210,476
|
|
20241007,110700,55432960,19220,19220,19220,19220,58
|
|
20241007,110600,54318200,19230,19230,19230,19230,0
|
|
20241007,110500,54318200,19230,19230,19230,19230,0
|
|
20241007,110400,54318200,19230,19230,19230,19230,0
|
|
20241007,110300,54318200,19230,19230,19230,19230,0
|
|
20241007,110200,54318200,19230,19230,19230,19230,21
|
|
20241007,110100,53914370,19210,19210,19210,19210,0
|
|
20241007,110000,53914370,19210,19210,19210,19210,0
|
|
20241007,105900,53914370,19210,19210,19210,19210,0
|
|
20241007,105800,53914370,19210,19210,19210,19210,16
|
|
20241007,105700,53607010,19210,19210,19210,19210,0
|
|
20241007,105600,53607010,19210,19210,19210,19210,0
|
|
20241007,105500,53607010,19210,19210,19210,19210,0
|
|
20241007,105400,53607010,19210,19210,19210,19210,0
|
|
20241007,105300,53607010,19210,19210,19210,19210,0
|
|
20241007,105200,53607010,19210,19210,19210,19210,0
|
|
20241007,105100,53607010,19210,19210,19210,19210,15
|
|
20241007,105000,53318860,19220,19220,19220,19220,0
|
|
20241007,104900,53318860,19220,19220,19220,19220,0
|
|
20241007,104800,53318860,19220,19220,19220,19220,0
|
|
20241007,104700,53318860,19220,19220,19220,19220,0
|
|
20241007,104600,53318860,19220,19220,19220,19220,0
|
|
20241007,104500,53318860,19220,19220,19220,19220,0
|
|
20241007,104400,53318860,19220,19220,19220,19220,0
|
|
20241007,104300,53318860,19220,19220,19220,19220,0
|
|
20241007,104200,53318860,19220,19220,19220,19220,0
|
|
20241007,104100,53318860,19220,19220,19220,19220,0
|
|
20241007,104000,53318860,19220,19220,19220,19220,0
|
|
20241007,103900,53318860,19220,19220,19220,19220,0
|
|
20241007,103800,53318860,19220,19220,19220,19220,0
|
|
20241007,103700,53318860,19220,19220,19220,19220,0
|
|
20241007,103600,53318860,19220,19220,19220,19220,0
|
|
20241007,103500,53318860,19220,19240,19240,19220,436
|
|
20241007,103400,44938140,19240,19240,19240,19240,38
|
|
20241007,103300,44207020,19220,19220,19220,19220,0
|
|
20241007,103200,44207020,19220,19220,19220,19220,14
|
|
20241007,103100,43937940,19250,19240,19250,19220,11
|
|
20241007,103000,43726350,19220,19220,19220,19220,1
|
|
20241007,102900,43707130,19250,19250,19250,19250,0
|
|
20241007,102800,43707130,19250,19250,19250,19250,0
|
|
20241007,102700,43707130,19250,19250,19250,19250,0
|
|
20241007,102600,43707130,19250,19250,19250,19250,0
|
|
20241007,102500,43707130,19250,19250,19250,19250,0
|
|
20241007,102400,43707130,19250,19250,19250,19250,0
|
|
20241007,102300,43707130,19250,19250,19250,19250,0
|
|
20241007,102200,43707130,19250,19250,19250,19250,0
|
|
20241007,102100,43707130,19250,19250,19250,19250,0
|
|
20241007,102000,43707130,19250,19250,19250,19250,0
|
|
20241007,101900,43707130,19250,19250,19250,19250,1
|
|
20241007,101800,43687880,19240,19240,19240,19240,51
|
|
20241007,101700,42706640,19240,19240,19240,19240,0
|
|
20241007,101600,42706640,19240,19240,19240,19240,0
|
|
20241007,101500,42706640,19240,19240,19240,19240,0
|
|
20241007,101400,42706640,19240,19240,19240,19240,0
|
|
20241007,101300,42706640,19240,19240,19240,19240,0
|
|
20241007,101200,42706640,19240,19240,19240,19240,0
|
|
20241007,101100,42706640,19240,19240,19240,19240,3
|
|
20241007,101000,42648920,19240,19240,19240,19240,0
|
|
20241007,100900,42648920,19240,19240,19240,19240,0
|
|
20241007,100800,42648920,19240,19240,19240,19240,0
|
|
20241007,100700,42648920,19240,19240,19240,19240,0
|
|
20241007,100600,42648920,19240,19240,19240,19240,0
|
|
20241007,100500,42648920,19240,19240,19240,19240,1
|
|
20241007,100400,42629680,19240,19240,19240,19240,0
|
|
20241007,100300,42629680,19240,19240,19240,19240,0
|
|
20241007,100200,42629680,19240,19240,19250,19240,303
|
|
20241007,100100,36798170,19240,19240,19240,19240,0
|
|
20241007,100000,36798170,19240,19240,19240,19240,0
|
|
20241007,095900,36798170,19240,19240,19240,19240,0
|
|
20241007,095800,36798170,19240,19240,19240,19240,2
|
|
20241007,095700,36759690,19210,19210,19210,19210,0
|
|
20241007,095600,36759690,19210,19210,19210,19210,0
|
|
20241007,095500,36759690,19210,19210,19210,19210,0
|
|
20241007,095400,36759690,19210,19210,19210,19210,0
|
|
20241007,095300,36759690,19210,19210,19210,19210,0
|
|
20241007,095200,36759690,19210,19200,19210,19200,991
|
|
20241007,095100,17726970,19170,19170,19170,19170,0
|
|
20241007,095000,17726970,19170,19170,19170,19170,120
|
|
20241007,094900,15426570,19200,19200,19200,19200,0
|
|
20241007,094800,15426570,19200,19200,19200,19200,1
|
|
20241007,094700,15407370,19200,19200,19200,19200,0
|
|
20241007,094600,15407370,19200,19200,19200,19200,3
|
|
20241007,094500,15349770,19200,19200,19200,19200,0
|
|
20241007,094400,15349770,19200,19200,19200,19200,8
|
|
20241007,094300,15196170,19200,19200,19200,19200,5
|
|
20241007,094200,15100170,19180,19180,19180,19180,1
|
|
20241007,094100,15080990,19200,19200,19200,19200,0
|
|
20241007,094000,15080990,19200,19200,19200,19200,0
|
|
20241007,093900,15080990,19200,19200,19200,19200,0
|
|
20241007,093800,15080990,19200,19200,19200,19200,0
|
|
20241007,093700,15080990,19200,19200,19200,19200,0
|
|
20241007,093600,15080990,19200,19200,19200,19200,0
|
|
20241007,093500,15080990,19200,19200,19200,19200,5
|
|
20241007,093400,14984990,19170,19170,19170,19170,0
|
|
20241007,093300,14984990,19170,19170,19170,19170,0
|
|
20241007,093200,14984990,19170,19170,19170,19170,18
|
|
20241007,093100,14639930,19140,19140,19140,19140,396
|
|
20241007,093000,7060490,19120,19140,19140,19120,111
|
|
20241007,092900,4935970,19170,19170,19170,19170,0
|
|
20241007,092800,4935970,19170,19160,19170,19160,10
|
|
20241007,092700,4744310,19140,19140,19140,19140,0
|
|
20241007,092600,4744310,19140,19140,19140,19140,0
|
|
20241007,092500,4744310,19140,19140,19140,19140,0
|
|
20241007,092400,4744310,19140,19150,19160,19140,13
|
|
20241007,092300,4495270,19150,19150,19150,19150,0
|
|
20241007,092200,4495270,19150,19150,19150,19150,0
|
|
20241007,092100,4495270,19150,19150,19150,19150,0
|
|
20241007,092000,4495270,19150,19150,19150,19150,1
|
|
20241007,091900,4476120,19100,19100,19100,19100,0
|
|
20241007,091800,4476120,19100,19100,19100,19100,0
|
|
20241007,091700,4476120,19100,19100,19100,19100,2
|
|
20241007,091600,4437920,19050,19050,19050,19050,0
|
|
20241007,091500,4437920,19050,19050,19050,19050,0
|
|
20241007,091400,4437920,19050,19050,19050,19050,0
|
|
20241007,091300,4437920,19050,19050,19050,19050,0
|
|
20241007,091200,4437920,19050,19050,19050,19050,13
|
|
20241007,091100,4190270,19050,19050,19050,19050,0
|
|
20241007,091000,4190270,19050,19050,19050,19050,0
|
|
20241007,090900,4190270,19050,19050,19050,19050,0
|
|
20241007,090800,4190270,19050,19050,19050,19050,0
|
|
20241007,090700,4190270,19050,19050,19050,19050,0
|
|
20241007,090600,4190270,19050,19050,19050,19050,0
|
|
20241007,090500,4190270,19050,19050,19050,19050,8
|
|
20241007,090400,4037870,19050,19050,19050,19050,10
|
|
20241007,090300,3847370,19190,19190,19190,19190,0
|
|
20241007,090200,3847370,19190,19190,19190,19190,0
|
|
20241007,090100,3847370,19190,19190,19190,19190,1
|
|
20241007,090000,3828180,19200,19140,19200,19140,200
|