664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,200100,27136030,7450,7450,7450,7450,203
|
|
20241014,200000,27136030,7450,7450,7450,7450,0
|
|
20241014,195900,27136030,7450,7450,7450,7450,0
|
|
20241014,195800,27136030,7450,7450,7450,7450,0
|
|
20241014,195700,27136030,7450,7450,7450,7450,0
|
|
20241014,195600,27136030,7450,7450,7450,7450,0
|
|
20241014,195500,27136030,7450,7450,7450,7450,0
|
|
20241014,195400,27136030,7450,7450,7450,7450,0
|
|
20241014,195300,27136030,7450,7450,7450,7450,0
|
|
20241014,195200,27136030,7450,7450,7450,7450,0
|
|
20241014,195100,27136030,7450,7450,7450,7450,0
|
|
20241014,195000,27136030,7450,7450,7450,7450,0
|
|
20241014,194900,27136030,7450,7450,7450,7450,0
|
|
20241014,194800,27136030,7450,7450,7450,7450,0
|
|
20241014,194700,27136030,7450,7450,7450,7450,0
|
|
20241014,194600,27136030,7450,7450,7450,7450,0
|
|
20241014,194500,27136030,7450,7450,7450,7450,0
|
|
20241014,194400,27136030,7450,7450,7450,7450,0
|
|
20241014,194300,27136030,7450,7450,7450,7450,0
|
|
20241014,194200,27136030,7450,7450,7450,7450,0
|
|
20241014,194100,27136030,7450,7450,7450,7450,0
|
|
20241014,194000,27136030,7450,7450,7450,7450,0
|
|
20241014,193900,27136030,7450,7450,7450,7450,0
|
|
20241014,193800,27136030,7450,7450,7450,7450,0
|
|
20241014,193700,27136030,7450,7450,7450,7450,0
|
|
20241014,193600,27136030,7450,7450,7450,7450,0
|
|
20241014,193500,27136030,7450,7450,7450,7450,0
|
|
20241014,193400,27136030,7450,7450,7450,7450,0
|
|
20241014,193300,27136030,7450,7450,7450,7450,0
|
|
20241014,193200,27136030,7450,7450,7450,7450,0
|
|
20241014,193100,27136030,7450,7450,7450,7450,203
|
|
20241014,193000,27136030,7450,7450,7450,7450,0
|
|
20241014,192900,27136030,7450,7450,7450,7450,0
|
|
20241014,192800,27136030,7450,7450,7450,7450,0
|
|
20241014,192700,27136030,7450,7450,7450,7450,0
|
|
20241014,192600,27136030,7450,7450,7450,7450,0
|
|
20241014,192500,27136030,7450,7450,7450,7450,0
|
|
20241014,192400,27136030,7450,7450,7450,7450,0
|
|
20241014,192300,27136030,7450,7450,7450,7450,0
|
|
20241014,192200,27136030,7450,7450,7450,7450,0
|
|
20241014,192100,27136030,7450,7450,7450,7450,0
|
|
20241014,192000,27136030,7450,7450,7450,7450,0
|
|
20241014,191900,27136030,7450,7450,7450,7450,0
|
|
20241014,191800,27136030,7450,7450,7450,7450,0
|
|
20241014,191700,27136030,7450,7450,7450,7450,0
|
|
20241014,191600,27136030,7450,7450,7450,7450,0
|
|
20241014,191500,27136030,7450,7450,7450,7450,0
|
|
20241014,191400,27136030,7450,7450,7450,7450,0
|
|
20241014,191300,27136030,7450,7450,7450,7450,0
|
|
20241014,191200,27136030,7450,7450,7450,7450,0
|
|
20241014,191100,27136030,7450,7450,7450,7450,0
|
|
20241014,191000,27136030,7450,7450,7450,7450,0
|
|
20241014,190900,27136030,7450,7450,7450,7450,0
|
|
20241014,190800,27136030,7450,7450,7450,7450,0
|
|
20241014,190700,27136030,7450,7450,7450,7450,0
|
|
20241014,190600,27136030,7450,7450,7450,7450,0
|
|
20241014,190500,27136030,7450,7450,7450,7450,0
|
|
20241014,190400,27136030,7450,7450,7450,7450,0
|
|
20241014,190300,27136030,7450,7450,7450,7450,0
|
|
20241014,190200,27136030,7450,7450,7450,7450,0
|
|
20241014,190100,27136030,7450,7450,7450,7450,203
|
|
20241014,190000,27136030,7450,7450,7450,7450,0
|
|
20241014,185900,27136030,7450,7450,7450,7450,0
|
|
20241014,185800,27136030,7450,7450,7450,7450,0
|
|
20241014,185700,27136030,7450,7450,7450,7450,0
|
|
20241014,185600,27136030,7450,7450,7450,7450,0
|
|
20241014,185500,27136030,7450,7450,7450,7450,0
|
|
20241014,185400,27136030,7450,7450,7450,7450,0
|
|
20241014,185300,27136030,7450,7450,7450,7450,0
|
|
20241014,185200,27136030,7450,7450,7450,7450,0
|
|
20241014,185100,27136030,7450,7450,7450,7450,0
|
|
20241014,185000,27136030,7450,7450,7450,7450,0
|
|
20241014,184900,27136030,7450,7450,7450,7450,0
|
|
20241014,184800,27136030,7450,7450,7450,7450,0
|
|
20241014,184700,27136030,7450,7450,7450,7450,0
|
|
20241014,184600,27136030,7450,7450,7450,7450,0
|
|
20241014,184500,27136030,7450,7450,7450,7450,0
|
|
20241014,184400,27136030,7450,7450,7450,7450,0
|
|
20241014,184300,27136030,7450,7450,7450,7450,0
|
|
20241014,184200,27136030,7450,7450,7450,7450,0
|
|
20241014,184100,27136030,7450,7450,7450,7450,0
|
|
20241014,184000,27136030,7450,7450,7450,7450,0
|
|
20241014,183900,27136030,7450,7450,7450,7450,0
|
|
20241014,183800,27136030,7450,7450,7450,7450,0
|
|
20241014,183700,27136030,7450,7450,7450,7450,0
|
|
20241014,183600,27136030,7450,7450,7450,7450,0
|
|
20241014,183500,27136030,7450,7450,7450,7450,0
|
|
20241014,183400,27136030,7450,7450,7450,7450,0
|
|
20241014,183300,27136030,7450,7450,7450,7450,0
|
|
20241014,183200,27136030,7450,7450,7450,7450,0
|
|
20241014,183100,27136030,7450,7450,7450,7450,203
|
|
20241014,183000,27136030,7450,7450,7450,7450,0
|
|
20241014,182900,27136030,7450,7450,7450,7450,0
|
|
20241014,182800,27136030,7450,7450,7450,7450,0
|
|
20241014,182700,27136030,7450,7450,7450,7450,0
|
|
20241014,182600,27136030,7450,7450,7450,7450,0
|
|
20241014,182500,27136030,7450,7450,7450,7450,0
|
|
20241014,182400,27136030,7450,7450,7450,7450,0
|
|
20241014,182300,27136030,7450,7450,7450,7450,0
|
|
20241014,182200,27136030,7450,7450,7450,7450,0
|
|
20241014,182100,27136030,7450,7450,7450,7450,0
|
|
20241014,182000,27136030,7450,7450,7450,7450,0
|
|
20241014,181900,27136030,7450,7450,7450,7450,0
|
|
20241014,181800,27136030,7450,7450,7450,7450,0
|
|
20241014,181700,27136030,7450,7450,7450,7450,0
|
|
20241014,181600,27136030,7450,7450,7450,7450,0
|
|
20241014,181500,27136030,7450,7450,7450,7450,0
|
|
20241014,181400,27136030,7450,7450,7450,7450,0
|
|
20241014,181300,27136030,7450,7450,7450,7450,0
|
|
20241014,181200,27136030,7450,7450,7450,7450,0
|
|
20241014,181100,27136030,7450,7450,7450,7450,0
|
|
20241014,181000,27136030,7450,7450,7450,7450,0
|
|
20241014,180900,27136030,7450,7450,7450,7450,0
|
|
20241014,180800,27136030,7450,7450,7450,7450,0
|
|
20241014,180700,27136030,7450,7450,7450,7450,0
|
|
20241014,180600,27136030,7450,7450,7450,7450,0
|
|
20241014,180500,27136030,7450,7450,7450,7450,0
|
|
20241014,180400,27136030,7450,7450,7450,7450,0
|
|
20241014,180300,27136030,7450,7450,7450,7450,0
|
|
20241014,180200,27136030,7450,7450,7450,7450,0
|
|
20241014,180100,27136030,7450,7450,7450,7450,203
|
|
20241014,180000,27136030,7450,7450,7450,7450,0
|
|
20241014,175900,27136030,7450,7450,7450,7450,0
|
|
20241014,175800,27136030,7450,7450,7450,7450,0
|
|
20241014,175700,27136030,7450,7450,7450,7450,0
|
|
20241014,175600,27136030,7450,7450,7450,7450,0
|
|
20241014,175500,27136030,7450,7450,7450,7450,0
|
|
20241014,175400,27136030,7450,7450,7450,7450,0
|
|
20241014,175300,27136030,7450,7450,7450,7450,0
|
|
20241014,175200,27136030,7450,7450,7450,7450,0
|
|
20241014,175100,27136030,7450,7450,7450,7450,0
|
|
20241014,175000,27136030,7450,7450,7450,7450,0
|
|
20241014,174900,27136030,7450,7450,7450,7450,0
|
|
20241014,174800,27136030,7450,7450,7450,7450,0
|
|
20241014,174700,27136030,7450,7450,7450,7450,0
|
|
20241014,174600,27136030,7450,7450,7450,7450,0
|
|
20241014,174500,27136030,7450,7450,7450,7450,0
|
|
20241014,174400,27136030,7450,7450,7450,7450,0
|
|
20241014,174300,27136030,7450,7450,7450,7450,0
|
|
20241014,174200,27136030,7450,7450,7450,7450,0
|
|
20241014,174100,27136030,7450,7450,7450,7450,0
|
|
20241014,174000,27136030,7450,7450,7450,7450,0
|
|
20241014,173900,27136030,7450,7450,7450,7450,0
|
|
20241014,173800,27136030,7450,7450,7450,7450,0
|
|
20241014,173700,27136030,7450,7450,7450,7450,0
|
|
20241014,173600,27136030,7450,7450,7450,7450,0
|
|
20241014,173500,27136030,7450,7450,7450,7450,0
|
|
20241014,173400,27136030,7450,7450,7450,7450,0
|
|
20241014,173300,27136030,7450,7450,7450,7450,0
|
|
20241014,173200,27136030,7450,7450,7450,7450,0
|
|
20241014,173100,27136030,7450,7450,7450,7450,203
|
|
20241014,173000,27136030,7450,7450,7450,7450,0
|
|
20241014,172900,27136030,7450,7450,7450,7450,0
|
|
20241014,172800,27136030,7450,7450,7450,7450,0
|
|
20241014,172700,27136030,7450,7450,7450,7450,0
|
|
20241014,172600,27136030,7450,7450,7450,7450,0
|
|
20241014,172500,27136030,7450,7450,7450,7450,0
|
|
20241014,172400,27136030,7450,7450,7450,7450,0
|
|
20241014,172300,27136030,7450,7450,7450,7450,0
|
|
20241014,172200,27136030,7450,7450,7450,7450,0
|
|
20241014,172100,27136030,7450,7450,7450,7450,0
|
|
20241014,172000,27136030,7450,7450,7450,7450,0
|
|
20241014,171900,27136030,7450,7450,7450,7450,0
|
|
20241014,171800,27136030,7450,7450,7450,7450,0
|
|
20241014,171700,27136030,7450,7450,7450,7450,0
|
|
20241014,171600,27136030,7450,7450,7450,7450,0
|
|
20241014,171500,27136030,7450,7450,7450,7450,0
|
|
20241014,171400,27136030,7450,7450,7450,7450,0
|
|
20241014,171300,27136030,7450,7450,7450,7450,0
|
|
20241014,171200,27136030,7450,7450,7450,7450,0
|
|
20241014,171100,27136030,7450,7450,7450,7450,0
|
|
20241014,171000,27136030,7450,7450,7450,7450,0
|
|
20241014,170900,27136030,7450,7450,7450,7450,0
|
|
20241014,170800,27136030,7450,7450,7450,7450,0
|
|
20241014,170700,27136030,7450,7450,7450,7450,0
|
|
20241014,170600,27136030,7450,7450,7450,7450,0
|
|
20241014,170500,27136030,7450,7450,7450,7450,0
|
|
20241014,170400,27136030,7450,7450,7450,7450,0
|
|
20241014,170300,27136030,7450,7450,7450,7450,0
|
|
20241014,170200,27136030,7450,7450,7450,7450,0
|
|
20241014,170100,27136030,7450,7450,7450,7450,203
|
|
20241014,170000,27136030,7450,7450,7450,7450,0
|
|
20241014,165900,27136030,7450,7450,7450,7450,0
|
|
20241014,165800,27136030,7450,7450,7450,7450,0
|
|
20241014,165700,27136030,7450,7450,7450,7450,0
|
|
20241014,165600,27136030,7450,7450,7450,7450,0
|
|
20241014,165500,27136030,7450,7450,7450,7450,0
|
|
20241014,165400,27136030,7450,7450,7450,7450,0
|
|
20241014,165300,27136030,7450,7450,7450,7450,0
|
|
20241014,165200,27136030,7450,7450,7450,7450,0
|
|
20241014,165100,27136030,7450,7450,7450,7450,0
|
|
20241014,165000,27136030,7450,7450,7450,7450,0
|
|
20241014,164900,27136030,7450,7450,7450,7450,0
|
|
20241014,164800,27136030,7450,7450,7450,7450,0
|
|
20241014,164700,27136030,7450,7450,7450,7450,0
|
|
20241014,164600,27136030,7450,7450,7450,7450,0
|
|
20241014,164500,27136030,7450,7450,7450,7450,0
|
|
20241014,164400,27136030,7450,7450,7450,7450,0
|
|
20241014,164300,27136030,7450,7450,7450,7450,0
|
|
20241014,164200,27136030,7450,7450,7450,7450,0
|
|
20241014,164100,27136030,7450,7450,7450,7450,0
|
|
20241014,164000,27136030,7450,7450,7450,7450,0
|
|
20241014,163900,27136030,7450,7450,7450,7450,0
|
|
20241014,163800,27136030,7450,7450,7450,7450,0
|
|
20241014,163700,27136030,7450,7450,7450,7450,0
|
|
20241014,163600,27136030,7450,7450,7450,7450,0
|
|
20241014,163500,27136030,7450,7450,7450,7450,0
|
|
20241014,163400,27136030,7450,7450,7450,7450,0
|
|
20241014,163300,27136030,7450,7450,7450,7450,0
|
|
20241014,163200,27136030,7450,7450,7450,7450,0
|
|
20241014,163100,27136030,7450,7450,7450,7450,203
|
|
20241014,163000,27136030,7450,7450,7450,7450,0
|
|
20241014,162900,27136030,7450,7450,7450,7450,0
|
|
20241014,162800,27136030,7450,7450,7450,7450,0
|
|
20241014,162700,27136030,7450,7450,7450,7450,0
|
|
20241014,162600,27136030,7450,7450,7450,7450,0
|
|
20241014,162500,27136030,7450,7450,7450,7450,0
|
|
20241014,162400,27136030,7450,7450,7450,7450,0
|
|
20241014,162300,27136030,7450,7450,7450,7450,0
|
|
20241014,162200,27136030,7450,7450,7450,7450,0
|
|
20241014,162100,27136030,7450,7450,7450,7450,0
|
|
20241014,162000,27136030,7450,7450,7450,7450,0
|
|
20241014,161900,27136030,7450,7450,7450,7450,0
|
|
20241014,161800,27136030,7450,7450,7450,7450,0
|
|
20241014,161700,27136030,7450,7450,7450,7450,0
|
|
20241014,161600,27136030,7450,7450,7450,7450,0
|
|
20241014,161500,27136030,7450,7450,7450,7450,0
|
|
20241014,161400,27136030,7450,7450,7450,7450,0
|
|
20241014,161300,27136030,7450,7450,7450,7450,0
|
|
20241014,161200,27136030,7450,7450,7450,7450,0
|
|
20241014,161100,27136030,7450,7450,7450,7450,0
|
|
20241014,161000,27136030,7450,7450,7450,7450,0
|
|
20241014,160900,27136030,7450,7450,7450,7450,0
|
|
20241014,160800,27136030,7450,7450,7450,7450,0
|
|
20241014,160700,27136030,7450,7450,7450,7450,0
|
|
20241014,160600,27136030,7450,7450,7450,7450,0
|
|
20241014,160500,27136030,7450,7450,7450,7450,0
|
|
20241014,160400,27136030,7450,7450,7450,7450,0
|
|
20241014,160300,27136030,7450,7450,7450,7450,0
|
|
20241014,160200,27136030,7450,7450,7450,7450,0
|
|
20241014,160100,27136030,7450,7450,7450,7450,203
|
|
20241014,160000,27136030,7450,7450,7450,7450,0
|
|
20241014,155900,27136030,7450,7450,7450,7450,0
|
|
20241014,155800,27136030,7450,7450,7450,7450,0
|
|
20241014,155700,27136030,7450,7450,7450,7450,0
|
|
20241014,155600,27136030,7450,7450,7450,7450,0
|
|
20241014,155500,27136030,7450,7450,7450,7450,0
|
|
20241014,155400,27136030,7450,7450,7450,7450,0
|
|
20241014,155300,27136030,7450,7450,7450,7450,0
|
|
20241014,155200,27136030,7450,7450,7450,7450,0
|
|
20241014,155100,27136030,7450,7450,7450,7450,0
|
|
20241014,155000,27136030,7450,7450,7450,7450,0
|
|
20241014,154900,27136030,7450,7450,7450,7450,0
|
|
20241014,154800,27136030,7450,7450,7450,7450,0
|
|
20241014,154700,27136030,7450,7450,7450,7450,0
|
|
20241014,154600,27136030,7450,7450,7450,7450,0
|
|
20241014,154500,27136030,7450,7450,7450,7450,0
|
|
20241014,154400,27136030,7450,7450,7450,7450,0
|
|
20241014,154300,27136030,7450,7450,7450,7450,0
|
|
20241014,154200,27136030,7450,7450,7450,7450,0
|
|
20241014,154100,27136030,7450,7450,7450,7450,0
|
|
20241014,154000,27136030,7450,7450,7450,7450,0
|
|
20241014,153900,27136030,7450,7450,7450,7450,0
|
|
20241014,153800,27136030,7450,7450,7450,7450,0
|
|
20241014,153700,27136030,7450,7450,7450,7450,0
|
|
20241014,153600,27136030,7450,7450,7450,7450,0
|
|
20241014,153500,27136030,7450,7450,7450,7450,0
|
|
20241014,153400,27136030,7450,7450,7450,7450,0
|
|
20241014,153300,27136030,7450,7450,7450,7450,0
|
|
20241014,153200,27136030,7450,7450,7450,7450,0
|
|
20241014,153100,27136030,7450,7450,7450,7450,203
|
|
20241014,153000,27136030,7450,7450,7450,7450,203
|
|
20241014,152900,25623680,7300,7300,7300,7300,0
|
|
20241014,152800,25623680,7300,7300,7300,7300,0
|
|
20241014,152700,25623680,7300,7300,7300,7300,0
|
|
20241014,152600,25623680,7300,7300,7300,7300,0
|
|
20241014,152500,25623680,7300,7300,7300,7300,0
|
|
20241014,152400,25623680,7300,7300,7300,7300,0
|
|
20241014,152300,25623680,7300,7300,7300,7300,0
|
|
20241014,152200,25623680,7300,7300,7300,7300,0
|
|
20241014,152100,25623680,7300,7300,7300,7300,0
|
|
20241014,152000,25623680,7300,7300,7300,7300,0
|
|
20241014,151900,25623680,7300,7250,7300,7240,21
|
|
20241014,151800,25471430,7300,7300,7300,7300,0
|
|
20241014,151700,25471430,7300,7300,7300,7300,0
|
|
20241014,151600,25471430,7300,7300,7300,7300,0
|
|
20241014,151500,25471430,7300,7300,7300,7300,11
|
|
20241014,151400,25391130,7330,7330,7330,7330,0
|
|
20241014,151300,25391130,7330,7330,7330,7330,0
|
|
20241014,151200,25391130,7330,7330,7330,7330,0
|
|
20241014,151100,25391130,7330,7330,7330,7330,0
|
|
20241014,151000,25391130,7330,7330,7330,7330,0
|
|
20241014,150900,25391130,7330,7330,7330,7330,0
|
|
20241014,150800,25391130,7330,7330,7330,7330,0
|
|
20241014,150700,25391130,7330,7330,7330,7330,0
|
|
20241014,150600,25391130,7330,7330,7330,7330,0
|
|
20241014,150500,25391130,7330,7330,7330,7330,0
|
|
20241014,150400,25391130,7330,7330,7330,7330,0
|
|
20241014,150300,25391130,7330,7330,7330,7330,0
|
|
20241014,150200,25391130,7330,7330,7330,7330,0
|
|
20241014,150100,25391130,7330,7330,7330,7330,0
|
|
20241014,150000,25391130,7330,7330,7330,7330,0
|
|
20241014,145900,25391130,7330,7330,7330,7330,0
|
|
20241014,145800,25391130,7330,7330,7330,7330,0
|
|
20241014,145700,25391130,7330,7330,7330,7330,0
|
|
20241014,145600,25391130,7330,7330,7330,7330,0
|
|
20241014,145500,25391130,7330,7330,7330,7330,0
|
|
20241014,145400,25391130,7330,7330,7330,7330,0
|
|
20241014,145300,25391130,7330,7330,7330,7330,0
|
|
20241014,145200,25391130,7330,7330,7330,7330,0
|
|
20241014,145100,25391130,7330,7330,7330,7330,0
|
|
20241014,145000,25391130,7330,7330,7330,7330,0
|
|
20241014,144900,25391130,7330,7330,7330,7330,0
|
|
20241014,144800,25391130,7330,7330,7330,7330,0
|
|
20241014,144700,25391130,7330,7330,7330,7330,0
|
|
20241014,144600,25391130,7330,7330,7330,7330,0
|
|
20241014,144500,25391130,7330,7330,7330,7330,0
|
|
20241014,144400,25391130,7330,7330,7330,7330,0
|
|
20241014,144300,25391130,7330,7330,7330,7330,0
|
|
20241014,144200,25391130,7330,7330,7330,7330,0
|
|
20241014,144100,25391130,7330,7330,7330,7330,0
|
|
20241014,144000,25391130,7330,7330,7330,7330,0
|
|
20241014,143900,25391130,7330,7330,7330,7330,0
|
|
20241014,143800,25391130,7330,7330,7330,7330,0
|
|
20241014,143700,25391130,7330,7330,7330,7330,0
|
|
20241014,143600,25391130,7330,7330,7330,7330,0
|
|
20241014,143500,25391130,7330,7330,7330,7330,0
|
|
20241014,143400,25391130,7330,7330,7330,7330,0
|
|
20241014,143300,25391130,7330,7330,7330,7330,0
|
|
20241014,143200,25391130,7330,7330,7330,7330,0
|
|
20241014,143100,25391130,7330,7330,7330,7330,0
|
|
20241014,143000,25391130,7330,7330,7330,7330,0
|
|
20241014,142900,25391130,7330,7330,7330,7330,0
|
|
20241014,142800,25391130,7330,7330,7330,7330,0
|
|
20241014,142700,25391130,7330,7330,7330,7330,0
|
|
20241014,142600,25391130,7330,7330,7330,7330,0
|
|
20241014,142500,25391130,7330,7330,7330,7330,0
|
|
20241014,142400,25391130,7330,7330,7330,7330,0
|
|
20241014,142300,25391130,7330,7330,7330,7330,0
|
|
20241014,142200,25391130,7330,7330,7330,7330,0
|
|
20241014,142100,25391130,7330,7330,7330,7330,0
|
|
20241014,142000,25391130,7330,7330,7330,7330,0
|
|
20241014,141900,25391130,7330,7330,7330,7330,0
|
|
20241014,141800,25391130,7330,7330,7330,7330,0
|
|
20241014,141700,25391130,7330,7330,7330,7330,0
|
|
20241014,141600,25391130,7330,7250,7330,7250,2
|
|
20241014,141500,25376550,7330,7330,7330,7330,0
|
|
20241014,141400,25376550,7330,7330,7330,7330,0
|
|
20241014,141300,25376550,7330,7330,7330,7330,1
|
|
20241014,141200,25369220,7340,7340,7340,7340,0
|
|
20241014,141100,25369220,7340,7340,7340,7340,0
|
|
20241014,141000,25369220,7340,7340,7340,7340,0
|
|
20241014,140900,25369220,7340,7340,7340,7340,0
|
|
20241014,140800,25369220,7340,7340,7340,7340,0
|
|
20241014,140700,25369220,7340,7340,7340,7340,0
|
|
20241014,140600,25369220,7340,7340,7340,7340,0
|
|
20241014,140500,25369220,7340,7340,7340,7340,0
|
|
20241014,140400,25369220,7340,7340,7340,7340,0
|
|
20241014,140300,25369220,7340,7340,7340,7340,0
|
|
20241014,140200,25369220,7340,7340,7340,7340,0
|
|
20241014,140100,25369220,7340,7340,7340,7340,0
|
|
20241014,140000,25369220,7340,7340,7340,7340,0
|
|
20241014,135900,25369220,7340,7340,7340,7340,0
|
|
20241014,135800,25369220,7340,7340,7340,7340,1
|
|
20241014,135700,25361880,7230,7230,7230,7230,0
|
|
20241014,135600,25361880,7230,7230,7230,7230,0
|
|
20241014,135500,25361880,7230,7230,7230,7230,0
|
|
20241014,135400,25361880,7230,7230,7230,7230,0
|
|
20241014,135300,25361880,7230,7230,7230,7230,0
|
|
20241014,135200,25361880,7230,7230,7230,7230,0
|
|
20241014,135100,25361880,7230,7230,7230,7230,0
|
|
20241014,135000,25361880,7230,7230,7230,7230,0
|
|
20241014,134900,25361880,7230,7230,7230,7230,0
|
|
20241014,134800,25361880,7230,7230,7230,7230,0
|
|
20241014,134700,25361880,7230,7230,7230,7230,0
|
|
20241014,134600,25361880,7230,7280,7280,7230,80
|
|
20241014,134500,24782470,7350,7350,7350,7350,0
|
|
20241014,134400,24782470,7350,7350,7350,7350,0
|
|
20241014,134300,24782470,7350,7350,7350,7350,0
|
|
20241014,134200,24782470,7350,7350,7350,7350,0
|
|
20241014,134100,24782470,7350,7350,7350,7350,0
|
|
20241014,134000,24782470,7350,7350,7350,7350,0
|
|
20241014,133900,24782470,7350,7350,7350,7350,0
|
|
20241014,133800,24782470,7350,7350,7350,7350,0
|
|
20241014,133700,24782470,7350,7350,7350,7350,0
|
|
20241014,133600,24782470,7350,7300,7350,7300,9
|
|
20241014,133500,24716720,7280,7280,7280,7280,0
|
|
20241014,133400,24716720,7280,7280,7280,7280,0
|
|
20241014,133300,24716720,7280,7280,7280,7280,0
|
|
20241014,133200,24716720,7280,7280,7280,7280,0
|
|
20241014,133100,24716720,7280,7280,7280,7280,0
|
|
20241014,133000,24716720,7280,7280,7280,7280,0
|
|
20241014,132900,24716720,7280,7280,7280,7280,0
|
|
20241014,132800,24716720,7280,7280,7280,7280,0
|
|
20241014,132700,24716720,7280,7280,7280,7280,0
|
|
20241014,132600,24716720,7280,7280,7280,7280,0
|
|
20241014,132500,24716720,7280,7280,7280,7280,0
|
|
20241014,132400,24716720,7280,7280,7280,7280,0
|
|
20241014,132300,24716720,7280,7280,7280,7280,0
|
|
20241014,132200,24716720,7280,7280,7280,7280,0
|
|
20241014,132100,24716720,7280,7280,7280,7280,0
|
|
20241014,132000,24716720,7280,7280,7280,7280,0
|
|
20241014,131900,24716720,7280,7280,7280,7280,0
|
|
20241014,131800,24716720,7280,7280,7280,7280,0
|
|
20241014,131700,24716720,7280,7280,7280,7280,0
|
|
20241014,131600,24716720,7280,7280,7280,7280,0
|
|
20241014,131500,24716720,7280,7280,7280,7280,0
|
|
20241014,131400,24716720,7280,7280,7280,7280,0
|
|
20241014,131300,24716720,7280,7280,7280,7280,190
|
|
20241014,131200,23333520,7250,7250,7250,7250,0
|
|
20241014,131100,23333520,7250,7250,7250,7250,0
|
|
20241014,131000,23333520,7250,7250,7250,7250,0
|
|
20241014,130900,23333520,7250,7250,7250,7250,28
|
|
20241014,130800,23130520,7280,7280,7280,7280,0
|
|
20241014,130700,23130520,7280,7280,7280,7280,56
|
|
20241014,130600,22722840,7280,7280,7280,7280,55
|
|
20241014,130500,22322440,7280,7280,7280,7280,0
|
|
20241014,130400,22322440,7280,7280,7280,7280,23
|
|
20241014,130300,22155000,7280,7280,7280,7280,0
|
|
20241014,130200,22155000,7280,7280,7280,7280,30
|
|
20241014,130100,21936600,7240,7240,7240,7240,0
|
|
20241014,130000,21936600,7240,7240,7240,7240,0
|
|
20241014,125900,21936600,7240,7240,7240,7240,0
|
|
20241014,125800,21936600,7240,7240,7240,7240,0
|
|
20241014,125700,21936600,7240,7240,7240,7240,0
|
|
20241014,125600,21936600,7240,7240,7240,7240,0
|
|
20241014,125500,21936600,7240,7240,7240,7240,0
|
|
20241014,125400,21936600,7240,7240,7240,7240,0
|
|
20241014,125300,21936600,7240,7240,7240,7240,0
|
|
20241014,125200,21936600,7240,7240,7240,7240,0
|
|
20241014,125100,21936600,7240,7240,7240,7240,0
|
|
20241014,125000,21936600,7240,7240,7240,7240,4
|
|
20241014,124900,21907640,7290,7290,7290,7290,0
|
|
20241014,124800,21907640,7290,7290,7290,7290,0
|
|
20241014,124700,21907640,7290,7290,7290,7290,0
|
|
20241014,124600,21907640,7290,7290,7290,7290,0
|
|
20241014,124500,21907640,7290,7290,7290,7290,0
|
|
20241014,124400,21907640,7290,7290,7290,7290,0
|
|
20241014,124300,21907640,7290,7290,7290,7290,0
|
|
20241014,124200,21907640,7290,7290,7290,7290,0
|
|
20241014,124100,21907640,7290,7290,7290,7290,0
|
|
20241014,124000,21907640,7290,7290,7290,7290,0
|
|
20241014,123900,21907640,7290,7290,7290,7290,0
|
|
20241014,123800,21907640,7290,7290,7290,7290,0
|
|
20241014,123700,21907640,7290,7290,7290,7290,0
|
|
20241014,123600,21907640,7290,7290,7290,7290,1
|
|
20241014,123500,21900350,7250,7250,7250,7250,0
|
|
20241014,123400,21900350,7250,7250,7250,7250,1
|
|
20241014,123300,21893100,7250,7250,7250,7250,1
|
|
20241014,123200,21885850,7300,7300,7300,7300,0
|
|
20241014,123100,21885850,7300,7300,7300,7300,0
|
|
20241014,123000,21885850,7300,7300,7300,7300,0
|
|
20241014,122900,21885850,7300,7300,7300,7300,0
|
|
20241014,122800,21885850,7300,7300,7300,7300,0
|
|
20241014,122700,21885850,7300,7300,7300,7300,0
|
|
20241014,122600,21885850,7300,7300,7300,7300,0
|
|
20241014,122500,21885850,7300,7300,7300,7300,0
|
|
20241014,122400,21885850,7300,7300,7300,7300,1
|
|
20241014,122300,21878550,7220,7220,7220,7220,0
|
|
20241014,122200,21878550,7220,7220,7220,7220,0
|
|
20241014,122100,21878550,7220,7220,7220,7220,0
|
|
20241014,122000,21878550,7220,7220,7220,7220,0
|
|
20241014,121900,21878550,7220,7220,7220,7220,0
|
|
20241014,121800,21878550,7220,7220,7220,7220,0
|
|
20241014,121700,21878550,7220,7220,7220,7220,0
|
|
20241014,121600,21878550,7220,7220,7220,7220,0
|
|
20241014,121500,21878550,7220,7220,7220,7220,0
|
|
20241014,121400,21878550,7220,7220,7220,7220,0
|
|
20241014,121300,21878550,7220,7220,7220,7220,0
|
|
20241014,121200,21878550,7220,7220,7220,7220,0
|
|
20241014,121100,21878550,7220,7220,7220,7220,0
|
|
20241014,121000,21878550,7220,7220,7220,7220,0
|
|
20241014,120900,21878550,7220,7220,7220,7220,0
|
|
20241014,120800,21878550,7220,7220,7220,7220,0
|
|
20241014,120700,21878550,7220,7220,7220,7220,0
|
|
20241014,120600,21878550,7220,7220,7220,7220,0
|
|
20241014,120500,21878550,7220,7220,7220,7220,0
|
|
20241014,120400,21878550,7220,7230,7230,7220,75
|
|
20241014,120300,21336970,7220,7220,7220,7220,0
|
|
20241014,120200,21336970,7220,7220,7220,7220,0
|
|
20241014,120100,21336970,7220,7220,7220,7220,0
|
|
20241014,120000,21336970,7220,7250,7250,7220,76
|
|
20241014,115900,20787820,7250,7250,7250,7250,0
|
|
20241014,115800,20787820,7250,7250,7250,7250,64
|
|
20241014,115700,20323820,7270,7300,7300,7270,95
|
|
20241014,115600,19630360,7310,7310,7310,7310,1
|
|
20241014,115500,19623050,7300,7300,7300,7300,0
|
|
20241014,115400,19623050,7300,7300,7300,7300,0
|
|
20241014,115300,19623050,7300,7300,7300,7300,0
|
|
20241014,115200,19623050,7300,7300,7300,7300,0
|
|
20241014,115100,19623050,7300,7300,7300,7300,100
|
|
20241014,115000,18893050,7360,7360,7360,7360,0
|
|
20241014,114900,18893050,7360,7360,7360,7360,0
|
|
20241014,114800,18893050,7360,7360,7360,7360,0
|
|
20241014,114700,18893050,7360,7360,7360,7360,0
|
|
20241014,114600,18893050,7360,7360,7360,7360,0
|
|
20241014,114500,18893050,7360,7360,7360,7360,0
|
|
20241014,114400,18893050,7360,7360,7360,7360,0
|
|
20241014,114300,18893050,7360,7360,7360,7360,0
|
|
20241014,114200,18893050,7360,7360,7360,7360,0
|
|
20241014,114100,18893050,7360,7360,7360,7360,0
|
|
20241014,114000,18893050,7360,7360,7360,7360,0
|
|
20241014,113900,18893050,7360,7360,7360,7360,0
|
|
20241014,113800,18893050,7360,7360,7360,7360,0
|
|
20241014,113700,18893050,7360,7360,7360,7360,0
|
|
20241014,113600,18893050,7360,7360,7360,7360,0
|
|
20241014,113500,18893050,7360,7360,7360,7360,0
|
|
20241014,113400,18893050,7360,7360,7360,7360,0
|
|
20241014,113300,18893050,7360,7360,7360,7360,0
|
|
20241014,113200,18893050,7360,7360,7360,7360,0
|
|
20241014,113100,18893050,7360,7360,7360,7360,0
|
|
20241014,113000,18893050,7360,7360,7360,7360,0
|
|
20241014,112900,18893050,7360,7360,7360,7360,0
|
|
20241014,112800,18893050,7360,7360,7360,7360,1
|
|
20241014,112700,18885690,7300,7300,7300,7300,0
|
|
20241014,112600,18885690,7300,7300,7300,7300,0
|
|
20241014,112500,18885690,7300,7300,7300,7300,0
|
|
20241014,112400,18885690,7300,7300,7300,7300,0
|
|
20241014,112300,18885690,7300,7300,7300,7300,0
|
|
20241014,112200,18885690,7300,7300,7300,7300,0
|
|
20241014,112100,18885690,7300,7300,7300,7300,0
|
|
20241014,112000,18885690,7300,7300,7300,7300,0
|
|
20241014,111900,18885690,7300,7300,7300,7300,0
|
|
20241014,111800,18885690,7300,7300,7300,7300,0
|
|
20241014,111700,18885690,7300,7300,7300,7300,0
|
|
20241014,111600,18885690,7300,7300,7300,7300,0
|
|
20241014,111500,18885690,7300,7300,7300,7300,0
|
|
20241014,111400,18885690,7300,7300,7300,7300,0
|
|
20241014,111300,18885690,7300,7300,7300,7300,0
|
|
20241014,111200,18885690,7300,7300,7300,7300,0
|
|
20241014,111100,18885690,7300,7300,7300,7300,72
|
|
20241014,111000,18360090,7360,7360,7360,7360,0
|
|
20241014,110900,18360090,7360,7360,7360,7360,0
|
|
20241014,110800,18360090,7360,7360,7360,7360,0
|
|
20241014,110700,18360090,7360,7360,7360,7360,0
|
|
20241014,110600,18360090,7360,7360,7360,7360,0
|
|
20241014,110500,18360090,7360,7360,7360,7360,0
|
|
20241014,110400,18360090,7360,7360,7360,7360,0
|
|
20241014,110300,18360090,7360,7360,7360,7360,0
|
|
20241014,110200,18360090,7360,7340,7360,7340,27
|
|
20241014,110100,18161530,7250,7300,7300,7250,631
|
|
20241014,110000,13577130,7390,7390,7390,7390,0
|
|
20241014,105900,13577130,7390,7390,7390,7390,0
|
|
20241014,105800,13577130,7390,7390,7390,7390,0
|
|
20241014,105700,13577130,7390,7310,7390,7300,127
|
|
20241014,105600,12646880,7350,7350,7350,7350,0
|
|
20241014,105500,12646880,7350,7350,7350,7350,0
|
|
20241014,105400,12646880,7350,7350,7350,7350,0
|
|
20241014,105300,12646880,7350,7350,7350,7350,0
|
|
20241014,105200,12646880,7350,7350,7350,7350,0
|
|
20241014,105100,12646880,7350,7350,7350,7350,0
|
|
20241014,105000,12646880,7350,7350,7350,7350,0
|
|
20241014,104900,12646880,7350,7350,7350,7350,0
|
|
20241014,104800,12646880,7350,7350,7350,7350,0
|
|
20241014,104700,12646880,7350,7350,7350,7350,0
|
|
20241014,104600,12646880,7350,7350,7350,7350,0
|
|
20241014,104500,12646880,7350,7350,7350,7350,0
|
|
20241014,104400,12646880,7350,7350,7350,7350,14
|
|
20241014,104300,12543980,7480,7480,7480,7480,10
|
|
20241014,104200,12469180,7480,7480,7480,7480,0
|
|
20241014,104100,12469180,7480,7480,7480,7480,1
|
|
20241014,104000,12461700,7470,7470,7470,7470,1
|
|
20241014,103900,12454230,7470,7470,7470,7470,0
|
|
20241014,103800,12454230,7470,7470,7470,7470,0
|
|
20241014,103700,12454230,7470,7470,7470,7470,0
|
|
20241014,103600,12454230,7470,7470,7470,7470,0
|
|
20241014,103500,12454230,7470,7470,7470,7470,1
|
|
20241014,103400,12446760,7350,7350,7350,7350,0
|
|
20241014,103300,12446760,7350,7350,7350,7350,0
|
|
20241014,103200,12446760,7350,7350,7350,7350,0
|
|
20241014,103100,12446760,7350,7350,7350,7350,0
|
|
20241014,103000,12446760,7350,7350,7350,7350,0
|
|
20241014,102900,12446760,7350,7350,7350,7350,0
|
|
20241014,102800,12446760,7350,7350,7350,7350,40
|
|
20241014,102700,12152760,7490,7490,7490,7490,1
|
|
20241014,102600,12145270,7360,7360,7360,7360,0
|
|
20241014,102500,12145270,7360,7500,7500,7360,2
|
|
20241014,102400,12130410,7490,7490,7490,7490,1
|
|
20241014,102300,12122920,7360,7360,7360,7360,16
|
|
20241014,102200,12005160,7530,7530,7530,7530,0
|
|
20241014,102100,12005160,7530,7530,7530,7530,0
|
|
20241014,102000,12005160,7530,7530,7530,7530,0
|
|
20241014,101900,12005160,7530,7530,7530,7530,0
|
|
20241014,101800,12005160,7530,7530,7530,7530,0
|
|
20241014,101700,12005160,7530,7450,7530,7450,11
|
|
20241014,101600,11922990,7470,7470,7470,7460,51
|
|
20241014,101500,11542040,7360,7360,7360,7360,2
|
|
20241014,101400,11527320,7520,7520,7520,7520,0
|
|
20241014,101300,11527320,7520,7520,7520,7520,0
|
|
20241014,101200,11527320,7520,7520,7520,7520,1
|
|
20241014,101100,11519800,7350,7540,7540,7350,53
|
|
20241014,101000,11130060,7460,7460,7460,7460,0
|
|
20241014,100900,11130060,7460,7450,7460,7450,3
|
|
20241014,100800,11107700,7320,7320,7320,7320,0
|
|
20241014,100700,11107700,7320,7320,7320,7320,0
|
|
20241014,100600,11107700,7320,7340,7450,7310,38
|
|
20241014,100500,10826060,7480,7480,7480,7480,0
|
|
20241014,100400,10826060,7480,7480,7480,7480,0
|
|
20241014,100300,10826060,7480,7480,7480,7480,0
|
|
20241014,100200,10826060,7480,7480,7480,7480,0
|
|
20241014,100100,10826060,7480,7480,7480,7480,0
|
|
20241014,100000,10826060,7480,7480,7480,7480,0
|
|
20241014,095900,10826060,7480,7480,7480,7480,0
|
|
20241014,095800,10826060,7480,7480,7480,7480,0
|
|
20241014,095700,10826060,7480,7480,7480,7480,0
|
|
20241014,095600,10826060,7480,7480,7480,7480,0
|
|
20241014,095500,10826060,7480,7480,7480,7480,0
|
|
20241014,095400,10826060,7480,7490,7490,7350,55
|
|
20241014,095300,10418460,7340,7340,7340,7340,16
|
|
20241014,095200,10301020,7350,7350,7350,7350,0
|
|
20241014,095100,10301020,7350,7350,7350,7350,53
|
|
20241014,095000,9911470,7340,7340,7340,7340,160
|
|
20241014,094900,8737070,7480,7480,7480,7480,0
|
|
20241014,094800,8737070,7480,7480,7480,7480,0
|
|
20241014,094700,8737070,7480,7480,7480,7480,0
|
|
20241014,094600,8737070,7480,7480,7480,7480,2
|
|
20241014,094500,8722110,7480,7480,7480,7480,1
|
|
20241014,094400,8714630,7600,7600,7600,7600,0
|
|
20241014,094300,8714630,7600,7600,7600,7600,0
|
|
20241014,094200,8714630,7600,7600,7600,7600,0
|
|
20241014,094100,8714630,7600,7600,7600,7600,0
|
|
20241014,094000,8714630,7600,7600,7600,7600,0
|
|
20241014,093900,8714630,7600,7600,7600,7600,0
|
|
20241014,093800,8714630,7600,7600,7600,7600,0
|
|
20241014,093700,8714630,7600,7600,7600,7600,0
|
|
20241014,093600,8714630,7600,7600,7600,7600,0
|
|
20241014,093500,8714630,7600,7600,7600,7600,0
|
|
20241014,093400,8714630,7600,7600,7600,7600,0
|
|
20241014,093300,8714630,7600,7600,7600,7600,0
|
|
20241014,093200,8714630,7600,7600,7600,7600,0
|
|
20241014,093100,8714630,7600,7600,7600,7600,0
|
|
20241014,093000,8714630,7600,7600,7600,7600,0
|
|
20241014,092900,8714630,7600,7600,7600,7600,0
|
|
20241014,092800,8714630,7600,7600,7600,7600,0
|
|
20241014,092700,8714630,7600,7440,7600,7420,298
|
|
20241014,092600,6489740,7650,7640,7650,7640,27
|
|
20241014,092500,6283320,7340,7380,7650,7290,214
|
|
20241014,092400,4697330,7370,7370,7370,7370,1
|
|
20241014,092300,4689960,7290,7290,7290,7290,0
|
|
20241014,092200,4689960,7290,7290,7290,7290,0
|
|
20241014,092100,4689960,7290,7290,7290,7290,0
|
|
20241014,092000,4689960,7290,7290,7290,7290,0
|
|
20241014,091900,4689960,7290,7300,7300,7290,129
|
|
20241014,091800,3748550,7310,7310,7310,7310,0
|
|
20241014,091700,3748550,7310,7310,7310,7310,100
|
|
20241014,091600,3017550,7330,7330,7330,7330,0
|
|
20241014,091500,3017550,7330,7330,7330,7330,2
|
|
20241014,091400,3002890,7330,7330,7330,7330,0
|
|
20241014,091300,3002890,7330,7330,7330,7330,0
|
|
20241014,091200,3002890,7330,7330,7330,7330,0
|
|
20241014,091100,3002890,7330,7330,7330,7330,0
|
|
20241014,091000,3002890,7330,7330,7330,7330,0
|
|
20241014,090900,3002890,7330,7330,7330,7330,0
|
|
20241014,090800,3002890,7330,7330,7330,7330,0
|
|
20241014,090700,3002890,7330,7330,7330,7330,0
|
|
20241014,090600,3002890,7330,7330,7330,7330,1
|
|
20241014,090500,2995560,7320,7310,7320,7310,6
|
|
20241014,090400,2951660,7310,7310,7310,7310,1
|
|
20241014,090300,2944350,7260,7260,7260,7260,30
|
|
20241014,090200,2726550,7310,7310,7310,7310,1
|
|
20241014,090100,2719240,7270,7280,7280,7270,96
|
|
20241014,090000,2021290,7290,7300,7300,7290,277
|