699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,203600,234523650,7060,7060,7060,7060,727
|
|
20241016,203500,234523650,7060,7060,7060,7060,0
|
|
20241016,203400,234523650,7060,7060,7060,7060,0
|
|
20241016,203300,234523650,7060,7060,7060,7060,0
|
|
20241016,203200,234523650,7060,7060,7060,7060,0
|
|
20241016,203100,234523650,7060,7060,7060,7060,0
|
|
20241016,203000,234523650,7060,7060,7060,7060,0
|
|
20241016,202900,234523650,7060,7060,7060,7060,0
|
|
20241016,202800,234523650,7060,7060,7060,7060,0
|
|
20241016,202700,234523650,7060,7060,7060,7060,0
|
|
20241016,202600,234523650,7060,7060,7060,7060,0
|
|
20241016,202500,234523650,7060,7060,7060,7060,0
|
|
20241016,202400,234523650,7060,7060,7060,7060,0
|
|
20241016,202300,234523650,7060,7060,7060,7060,0
|
|
20241016,202200,234523650,7060,7060,7060,7060,0
|
|
20241016,202100,234523650,7060,7060,7060,7060,0
|
|
20241016,202000,234523650,7060,7060,7060,7060,0
|
|
20241016,201900,234523650,7060,7060,7060,7060,0
|
|
20241016,201800,234523650,7060,7060,7060,7060,0
|
|
20241016,201700,234523650,7060,7060,7060,7060,0
|
|
20241016,201600,234523650,7060,7060,7060,7060,0
|
|
20241016,201500,234523650,7060,7060,7060,7060,0
|
|
20241016,201400,234523650,7060,7060,7060,7060,0
|
|
20241016,201300,234523650,7060,7060,7060,7060,0
|
|
20241016,201200,234523650,7060,7060,7060,7060,0
|
|
20241016,201100,234523650,7060,7060,7060,7060,0
|
|
20241016,201000,234523650,7060,7060,7060,7060,0
|
|
20241016,200900,234523650,7060,7060,7060,7060,0
|
|
20241016,200800,234523650,7060,7060,7060,7060,0
|
|
20241016,200700,234523650,7060,7060,7060,7060,0
|
|
20241016,200600,234523650,7060,7060,7060,7060,727
|
|
20241016,200500,234523650,7060,7060,7060,7060,0
|
|
20241016,200400,234523650,7060,7060,7060,7060,0
|
|
20241016,200300,234523650,7060,7060,7060,7060,0
|
|
20241016,200200,234523650,7060,7060,7060,7060,0
|
|
20241016,200100,234523650,7060,7060,7060,7060,0
|
|
20241016,200000,234523650,7060,7060,7060,7060,0
|
|
20241016,195900,234523650,7060,7060,7060,7060,0
|
|
20241016,195800,234523650,7060,7060,7060,7060,0
|
|
20241016,195700,234523650,7060,7060,7060,7060,0
|
|
20241016,195600,234523650,7060,7060,7060,7060,0
|
|
20241016,195500,234523650,7060,7060,7060,7060,0
|
|
20241016,195400,234523650,7060,7060,7060,7060,0
|
|
20241016,195300,234523650,7060,7060,7060,7060,0
|
|
20241016,195200,234523650,7060,7060,7060,7060,0
|
|
20241016,195100,234523650,7060,7060,7060,7060,0
|
|
20241016,195000,234523650,7060,7060,7060,7060,0
|
|
20241016,194900,234523650,7060,7060,7060,7060,0
|
|
20241016,194800,234523650,7060,7060,7060,7060,0
|
|
20241016,194700,234523650,7060,7060,7060,7060,0
|
|
20241016,194600,234523650,7060,7060,7060,7060,0
|
|
20241016,194500,234523650,7060,7060,7060,7060,0
|
|
20241016,194400,234523650,7060,7060,7060,7060,0
|
|
20241016,194300,234523650,7060,7060,7060,7060,0
|
|
20241016,194200,234523650,7060,7060,7060,7060,0
|
|
20241016,194100,234523650,7060,7060,7060,7060,0
|
|
20241016,194000,234523650,7060,7060,7060,7060,0
|
|
20241016,193900,234523650,7060,7060,7060,7060,0
|
|
20241016,193800,234523650,7060,7060,7060,7060,0
|
|
20241016,193700,234523650,7060,7060,7060,7060,0
|
|
20241016,193600,234523650,7060,7060,7060,7060,727
|
|
20241016,193500,234523650,7060,7060,7060,7060,0
|
|
20241016,193400,234523650,7060,7060,7060,7060,0
|
|
20241016,193300,234523650,7060,7060,7060,7060,0
|
|
20241016,193200,234523650,7060,7060,7060,7060,0
|
|
20241016,193100,234523650,7060,7060,7060,7060,0
|
|
20241016,193000,234523650,7060,7060,7060,7060,0
|
|
20241016,192900,234523650,7060,7060,7060,7060,0
|
|
20241016,192800,234523650,7060,7060,7060,7060,0
|
|
20241016,192700,234523650,7060,7060,7060,7060,0
|
|
20241016,192600,234523650,7060,7060,7060,7060,0
|
|
20241016,192500,234523650,7060,7060,7060,7060,0
|
|
20241016,192400,234523650,7060,7060,7060,7060,0
|
|
20241016,192300,234523650,7060,7060,7060,7060,0
|
|
20241016,192200,234523650,7060,7060,7060,7060,0
|
|
20241016,192100,234523650,7060,7060,7060,7060,0
|
|
20241016,192000,234523650,7060,7060,7060,7060,0
|
|
20241016,191900,234523650,7060,7060,7060,7060,0
|
|
20241016,191800,234523650,7060,7060,7060,7060,0
|
|
20241016,191700,234523650,7060,7060,7060,7060,0
|
|
20241016,191600,234523650,7060,7060,7060,7060,0
|
|
20241016,191500,234523650,7060,7060,7060,7060,0
|
|
20241016,191400,234523650,7060,7060,7060,7060,0
|
|
20241016,191300,234523650,7060,7060,7060,7060,0
|
|
20241016,191200,234523650,7060,7060,7060,7060,0
|
|
20241016,191100,234523650,7060,7060,7060,7060,0
|
|
20241016,191000,234523650,7060,7060,7060,7060,0
|
|
20241016,190900,234523650,7060,7060,7060,7060,0
|
|
20241016,190800,234523650,7060,7060,7060,7060,0
|
|
20241016,190700,234523650,7060,7060,7060,7060,0
|
|
20241016,190600,234523650,7060,7060,7060,7060,727
|
|
20241016,190500,234523650,7060,7060,7060,7060,0
|
|
20241016,190400,234523650,7060,7060,7060,7060,0
|
|
20241016,190300,234523650,7060,7060,7060,7060,0
|
|
20241016,190200,234523650,7060,7060,7060,7060,0
|
|
20241016,190100,234523650,7060,7060,7060,7060,0
|
|
20241016,190000,234523650,7060,7060,7060,7060,0
|
|
20241016,185900,234523650,7060,7060,7060,7060,0
|
|
20241016,185800,234523650,7060,7060,7060,7060,0
|
|
20241016,185700,234523650,7060,7060,7060,7060,0
|
|
20241016,185600,234523650,7060,7060,7060,7060,0
|
|
20241016,185500,234523650,7060,7060,7060,7060,0
|
|
20241016,185400,234523650,7060,7060,7060,7060,0
|
|
20241016,185300,234523650,7060,7060,7060,7060,0
|
|
20241016,185200,234523650,7060,7060,7060,7060,0
|
|
20241016,185100,234523650,7060,7060,7060,7060,0
|
|
20241016,185000,234523650,7060,7060,7060,7060,0
|
|
20241016,184900,234523650,7060,7060,7060,7060,0
|
|
20241016,184800,234523650,7060,7060,7060,7060,0
|
|
20241016,184700,234523650,7060,7060,7060,7060,0
|
|
20241016,184600,234523650,7060,7060,7060,7060,0
|
|
20241016,184500,234523650,7060,7060,7060,7060,0
|
|
20241016,184400,234523650,7060,7060,7060,7060,0
|
|
20241016,184300,234523650,7060,7060,7060,7060,0
|
|
20241016,184200,234523650,7060,7060,7060,7060,0
|
|
20241016,184100,234523650,7060,7060,7060,7060,0
|
|
20241016,184000,234523650,7060,7060,7060,7060,0
|
|
20241016,183900,234523650,7060,7060,7060,7060,0
|
|
20241016,183800,234523650,7060,7060,7060,7060,0
|
|
20241016,183700,234523650,7060,7060,7060,7060,0
|
|
20241016,183600,234523650,7060,7060,7060,7060,727
|
|
20241016,183500,234523650,7060,7060,7060,7060,0
|
|
20241016,183400,234523650,7060,7060,7060,7060,0
|
|
20241016,183300,234523650,7060,7060,7060,7060,0
|
|
20241016,183200,234523650,7060,7060,7060,7060,0
|
|
20241016,183100,234523650,7060,7060,7060,7060,0
|
|
20241016,183000,234523650,7060,7060,7060,7060,0
|
|
20241016,182900,234523650,7060,7060,7060,7060,0
|
|
20241016,182800,234523650,7060,7060,7060,7060,0
|
|
20241016,182700,234523650,7060,7060,7060,7060,0
|
|
20241016,182600,234523650,7060,7060,7060,7060,0
|
|
20241016,182500,234523650,7060,7060,7060,7060,0
|
|
20241016,182400,234523650,7060,7060,7060,7060,0
|
|
20241016,182300,234523650,7060,7060,7060,7060,0
|
|
20241016,182200,234523650,7060,7060,7060,7060,0
|
|
20241016,182100,234523650,7060,7060,7060,7060,0
|
|
20241016,182000,234523650,7060,7060,7060,7060,0
|
|
20241016,181900,234523650,7060,7060,7060,7060,0
|
|
20241016,181800,234523650,7060,7060,7060,7060,0
|
|
20241016,181700,234523650,7060,7060,7060,7060,0
|
|
20241016,181600,234523650,7060,7060,7060,7060,0
|
|
20241016,181500,234523650,7060,7060,7060,7060,0
|
|
20241016,181400,234523650,7060,7060,7060,7060,0
|
|
20241016,181300,234523650,7060,7060,7060,7060,0
|
|
20241016,181200,234523650,7060,7060,7060,7060,0
|
|
20241016,181100,234523650,7060,7060,7060,7060,0
|
|
20241016,181000,234523650,7060,7060,7060,7060,0
|
|
20241016,180900,234523650,7060,7060,7060,7060,0
|
|
20241016,180800,234523650,7060,7060,7060,7060,0
|
|
20241016,180700,234523650,7060,7060,7060,7060,0
|
|
20241016,180600,234523650,7060,7060,7060,7060,727
|
|
20241016,180500,234523650,7060,7060,7060,7060,0
|
|
20241016,180400,234523650,7060,7060,7060,7060,0
|
|
20241016,180300,234523650,7060,7060,7060,7060,0
|
|
20241016,180200,234523650,7060,7060,7060,7060,0
|
|
20241016,180100,234523650,7060,7060,7060,7060,0
|
|
20241016,180000,234523650,7060,7060,7060,7060,0
|
|
20241016,175900,234523650,7060,7060,7060,7060,0
|
|
20241016,175800,234523650,7060,7060,7060,7060,0
|
|
20241016,175700,234523650,7060,7060,7060,7060,0
|
|
20241016,175600,234523650,7060,7060,7060,7060,0
|
|
20241016,175500,234523650,7060,7060,7060,7060,0
|
|
20241016,175400,234523650,7060,7060,7060,7060,0
|
|
20241016,175300,234523650,7060,7060,7060,7060,0
|
|
20241016,175200,234523650,7060,7060,7060,7060,0
|
|
20241016,175100,234523650,7060,7060,7060,7060,0
|
|
20241016,175000,234523650,7060,7060,7060,7060,0
|
|
20241016,174900,234523650,7060,7060,7060,7060,0
|
|
20241016,174800,234523650,7060,7060,7060,7060,0
|
|
20241016,174700,234523650,7060,7060,7060,7060,0
|
|
20241016,174600,234523650,7060,7060,7060,7060,0
|
|
20241016,174500,234523650,7060,7060,7060,7060,0
|
|
20241016,174400,234523650,7060,7060,7060,7060,0
|
|
20241016,174300,234523650,7060,7060,7060,7060,0
|
|
20241016,174200,234523650,7060,7060,7060,7060,0
|
|
20241016,174100,234523650,7060,7060,7060,7060,0
|
|
20241016,174000,234523650,7060,7060,7060,7060,0
|
|
20241016,173900,234523650,7060,7060,7060,7060,0
|
|
20241016,173800,234523650,7060,7060,7060,7060,0
|
|
20241016,173700,234523650,7060,7060,7060,7060,0
|
|
20241016,173600,234523650,7060,7060,7060,7060,727
|
|
20241016,173500,234523650,7060,7060,7060,7060,0
|
|
20241016,173400,234523650,7060,7060,7060,7060,0
|
|
20241016,173300,234523650,7060,7060,7060,7060,0
|
|
20241016,173200,234523650,7060,7060,7060,7060,0
|
|
20241016,173100,234523650,7060,7060,7060,7060,0
|
|
20241016,173000,234523650,7060,7060,7060,7060,0
|
|
20241016,172900,234523650,7060,7060,7060,7060,0
|
|
20241016,172800,234523650,7060,7060,7060,7060,0
|
|
20241016,172700,234523650,7060,7060,7060,7060,0
|
|
20241016,172600,234523650,7060,7060,7060,7060,0
|
|
20241016,172500,234523650,7060,7060,7060,7060,0
|
|
20241016,172400,234523650,7060,7060,7060,7060,0
|
|
20241016,172300,234523650,7060,7060,7060,7060,0
|
|
20241016,172200,234523650,7060,7060,7060,7060,0
|
|
20241016,172100,234523650,7060,7060,7060,7060,0
|
|
20241016,172000,234523650,7060,7060,7060,7060,0
|
|
20241016,171900,234523650,7060,7060,7060,7060,0
|
|
20241016,171800,234523650,7060,7060,7060,7060,0
|
|
20241016,171700,234523650,7060,7060,7060,7060,0
|
|
20241016,171600,234523650,7060,7060,7060,7060,0
|
|
20241016,171500,234523650,7060,7060,7060,7060,0
|
|
20241016,171400,234523650,7060,7060,7060,7060,0
|
|
20241016,171300,234523650,7060,7060,7060,7060,0
|
|
20241016,171200,234523650,7060,7060,7060,7060,0
|
|
20241016,171100,234523650,7060,7060,7060,7060,0
|
|
20241016,171000,234523650,7060,7060,7060,7060,0
|
|
20241016,170900,234523650,7060,7060,7060,7060,0
|
|
20241016,170800,234523650,7060,7060,7060,7060,0
|
|
20241016,170700,234523650,7060,7060,7060,7060,0
|
|
20241016,170600,234523650,7060,7060,7060,7060,727
|
|
20241016,170500,234523650,7060,7060,7060,7060,0
|
|
20241016,170400,234523650,7060,7060,7060,7060,0
|
|
20241016,170300,234523650,7060,7060,7060,7060,0
|
|
20241016,170200,234523650,7060,7060,7060,7060,0
|
|
20241016,170100,234523650,7060,7060,7060,7060,0
|
|
20241016,170000,234523650,7060,7060,7060,7060,0
|
|
20241016,165900,234523650,7060,7060,7060,7060,0
|
|
20241016,165800,234523650,7060,7060,7060,7060,0
|
|
20241016,165700,234523650,7060,7060,7060,7060,0
|
|
20241016,165600,234523650,7060,7060,7060,7060,0
|
|
20241016,165500,234523650,7060,7060,7060,7060,0
|
|
20241016,165400,234523650,7060,7060,7060,7060,0
|
|
20241016,165300,234523650,7060,7060,7060,7060,0
|
|
20241016,165200,234523650,7060,7060,7060,7060,0
|
|
20241016,165100,234523650,7060,7060,7060,7060,0
|
|
20241016,165000,234523650,7060,7060,7060,7060,0
|
|
20241016,164900,234523650,7060,7060,7060,7060,0
|
|
20241016,164800,234523650,7060,7060,7060,7060,0
|
|
20241016,164700,234523650,7060,7060,7060,7060,0
|
|
20241016,164600,234523650,7060,7060,7060,7060,0
|
|
20241016,164500,234523650,7060,7060,7060,7060,0
|
|
20241016,164400,234523650,7060,7060,7060,7060,0
|
|
20241016,164300,234523650,7060,7060,7060,7060,0
|
|
20241016,164200,234523650,7060,7060,7060,7060,0
|
|
20241016,164100,234523650,7060,7060,7060,7060,0
|
|
20241016,164000,234523650,7060,7060,7060,7060,0
|
|
20241016,163900,234523650,7060,7060,7060,7060,0
|
|
20241016,163800,234523650,7060,7060,7060,7060,0
|
|
20241016,163700,234523650,7060,7060,7060,7060,0
|
|
20241016,163600,234523650,7060,7060,7060,7060,727
|
|
20241016,163500,234523650,7060,7060,7060,7060,0
|
|
20241016,163400,234523650,7060,7060,7060,7060,0
|
|
20241016,163300,234523650,7060,7060,7060,7060,0
|
|
20241016,163200,234523650,7060,7060,7060,7060,0
|
|
20241016,163100,234523650,7060,7060,7060,7060,0
|
|
20241016,163000,234523650,7060,7060,7060,7060,0
|
|
20241016,162900,234523650,7060,7060,7060,7060,0
|
|
20241016,162800,234523650,7060,7060,7060,7060,0
|
|
20241016,162700,234523650,7060,7060,7060,7060,0
|
|
20241016,162600,234523650,7060,7060,7060,7060,0
|
|
20241016,162500,234523650,7060,7060,7060,7060,0
|
|
20241016,162400,234523650,7060,7060,7060,7060,0
|
|
20241016,162300,234523650,7060,7060,7060,7060,0
|
|
20241016,162200,234523650,7060,7060,7060,7060,0
|
|
20241016,162100,234523650,7060,7060,7060,7060,0
|
|
20241016,162000,234523650,7060,7060,7060,7060,0
|
|
20241016,161900,234523650,7060,7060,7060,7060,0
|
|
20241016,161800,234523650,7060,7060,7060,7060,0
|
|
20241016,161700,234523650,7060,7060,7060,7060,0
|
|
20241016,161600,234523650,7060,7060,7060,7060,0
|
|
20241016,161500,234523650,7060,7060,7060,7060,0
|
|
20241016,161400,234523650,7060,7060,7060,7060,0
|
|
20241016,161300,234523650,7060,7060,7060,7060,0
|
|
20241016,161200,234523650,7060,7060,7060,7060,0
|
|
20241016,161100,234523650,7060,7060,7060,7060,0
|
|
20241016,161000,234523650,7060,7060,7060,7060,0
|
|
20241016,160900,234523650,7060,7060,7060,7060,0
|
|
20241016,160800,234523650,7060,7060,7060,7060,0
|
|
20241016,160700,234523650,7060,7060,7060,7060,0
|
|
20241016,160600,234523650,7060,7060,7060,7060,727
|
|
20241016,160500,234523650,7060,7060,7060,7060,0
|
|
20241016,160400,234523650,7060,7060,7060,7060,0
|
|
20241016,160300,234523650,7060,7060,7060,7060,0
|
|
20241016,160200,234523650,7060,7060,7060,7060,0
|
|
20241016,160100,234523650,7060,7060,7060,7060,0
|
|
20241016,160000,234523650,7060,7060,7060,7060,0
|
|
20241016,155900,234523650,7060,7060,7060,7060,0
|
|
20241016,155800,234523650,7060,7060,7060,7060,0
|
|
20241016,155700,234523650,7060,7060,7060,7060,0
|
|
20241016,155600,234523650,7060,7060,7060,7060,0
|
|
20241016,155500,234523650,7060,7060,7060,7060,0
|
|
20241016,155400,234523650,7060,7060,7060,7060,0
|
|
20241016,155300,234523650,7060,7060,7060,7060,0
|
|
20241016,155200,234523650,7060,7060,7060,7060,0
|
|
20241016,155100,234523650,7060,7060,7060,7060,0
|
|
20241016,155000,234523650,7060,7060,7060,7060,0
|
|
20241016,154900,234523650,7060,7060,7060,7060,0
|
|
20241016,154800,234523650,7060,7060,7060,7060,0
|
|
20241016,154700,234523650,7060,7060,7060,7060,0
|
|
20241016,154600,234523650,7060,7060,7060,7060,0
|
|
20241016,154500,234523650,7060,7060,7060,7060,0
|
|
20241016,154400,234523650,7060,7060,7060,7060,0
|
|
20241016,154300,234523650,7060,7060,7060,7060,0
|
|
20241016,154200,234523650,7060,7060,7060,7060,0
|
|
20241016,154100,234523650,7060,7060,7060,7060,0
|
|
20241016,154000,234523650,7060,7060,7060,7060,0
|
|
20241016,153900,234523650,7060,7060,7060,7060,0
|
|
20241016,153800,234523650,7060,7060,7060,7060,0
|
|
20241016,153700,234523650,7060,7060,7060,7060,0
|
|
20241016,153600,234523650,7060,7060,7060,7060,727
|
|
20241016,153500,234523650,7060,7060,7060,7060,0
|
|
20241016,153400,234523650,7060,7060,7060,7060,0
|
|
20241016,153300,234523650,7060,7060,7060,7060,0
|
|
20241016,153200,234523650,7060,7060,7060,7060,0
|
|
20241016,153100,234523650,7060,7060,7060,7060,0
|
|
20241016,153000,234523650,7060,7060,7060,7060,727
|
|
20241016,152900,229391030,7100,7100,7100,7100,0
|
|
20241016,152800,229391030,7100,7100,7100,7100,0
|
|
20241016,152700,229391030,7100,7100,7100,7100,0
|
|
20241016,152600,229391030,7100,7100,7100,7100,0
|
|
20241016,152500,229391030,7100,7100,7100,7100,0
|
|
20241016,152400,229391030,7100,7100,7100,7100,0
|
|
20241016,152300,229391030,7100,7100,7100,7100,0
|
|
20241016,152200,229391030,7100,7100,7100,7100,0
|
|
20241016,152100,229391030,7100,7100,7100,7100,0
|
|
20241016,152000,229391030,7100,7100,7100,7100,0
|
|
20241016,151900,229391030,7100,7100,7100,7100,0
|
|
20241016,151800,229391030,7100,7100,7100,7100,0
|
|
20241016,151700,229391030,7100,7100,7100,7100,0
|
|
20241016,151600,229391030,7100,7100,7100,7100,0
|
|
20241016,151500,229391030,7100,7100,7100,7100,0
|
|
20241016,151400,229391030,7100,7100,7100,7100,0
|
|
20241016,151300,229391030,7100,7100,7100,7100,0
|
|
20241016,151200,229391030,7100,7100,7100,7100,1
|
|
20241016,151100,229383930,7070,7070,7070,7070,0
|
|
20241016,151000,229383930,7070,7070,7070,7070,0
|
|
20241016,150900,229383930,7070,7070,7070,7070,35
|
|
20241016,150800,229136480,7090,7090,7090,7090,0
|
|
20241016,150700,229136480,7090,7090,7090,7090,0
|
|
20241016,150600,229136480,7090,7090,7090,7090,50
|
|
20241016,150500,228781980,7100,7100,7100,7100,0
|
|
20241016,150400,228781980,7100,7100,7100,7100,0
|
|
20241016,150300,228781980,7100,7100,7100,7100,100
|
|
20241016,150200,228071980,7110,7110,7110,7110,20
|
|
20241016,150100,227929780,7110,7110,7110,7110,0
|
|
20241016,150000,227929780,7110,7110,7110,7110,0
|
|
20241016,145900,227929780,7110,7110,7110,7110,0
|
|
20241016,145800,227929780,7110,7110,7110,7110,0
|
|
20241016,145700,227929780,7110,7110,7110,7110,0
|
|
20241016,145600,227929780,7110,7060,7110,7060,204
|
|
20241016,145500,226481290,7090,7090,7090,7090,100
|
|
20241016,145400,225772290,7070,7070,7070,7070,131
|
|
20241016,145300,224846120,7080,7080,7080,7080,0
|
|
20241016,145200,224846120,7080,7080,7080,7080,0
|
|
20241016,145100,224846120,7080,7080,7080,7080,0
|
|
20241016,145000,224846120,7080,7080,7080,7080,1
|
|
20241016,144900,224839040,7060,7060,7060,7060,150
|
|
20241016,144800,223780040,7110,7110,7110,7110,0
|
|
20241016,144700,223780040,7110,7110,7110,7110,0
|
|
20241016,144600,223780040,7110,7110,7110,7110,0
|
|
20241016,144500,223780040,7110,7110,7110,7110,0
|
|
20241016,144400,223780040,7110,7110,7110,7110,0
|
|
20241016,144300,223780040,7110,7110,7110,7110,0
|
|
20241016,144200,223780040,7110,7060,7110,7060,113
|
|
20241016,144100,222982210,7050,7050,7050,7050,0
|
|
20241016,144000,222982210,7050,7050,7050,7050,745
|
|
20241016,143900,217729960,7050,7050,7050,7050,5
|
|
20241016,143800,217694710,7050,7050,7050,7050,0
|
|
20241016,143700,217694710,7050,7050,7050,7050,0
|
|
20241016,143600,217694710,7050,7050,7050,7050,0
|
|
20241016,143500,217694710,7050,7050,7050,7050,1
|
|
20241016,143400,217687660,7050,7050,7050,7050,1
|
|
20241016,143300,217680610,7040,7040,7040,7040,3
|
|
20241016,143200,217659490,7040,7030,7040,7030,2
|
|
20241016,143100,217645420,7030,7030,7030,7030,0
|
|
20241016,143000,217645420,7030,7030,7040,7030,202
|
|
20241016,142900,216225350,7050,7050,7050,7050,0
|
|
20241016,142800,216225350,7050,7050,7050,7050,0
|
|
20241016,142700,216225350,7050,7050,7050,7050,0
|
|
20241016,142600,216225350,7050,7030,7050,7030,2
|
|
20241016,142500,216211270,7030,7030,7030,7030,0
|
|
20241016,142400,216211270,7030,7030,7030,7030,5
|
|
20241016,142300,216176120,7030,7030,7030,7030,0
|
|
20241016,142200,216176120,7030,7030,7030,7030,21
|
|
20241016,142100,216028490,7030,7030,7030,7030,2
|
|
20241016,142000,216014430,7030,7030,7030,7030,0
|
|
20241016,141900,216014430,7030,7030,7030,7030,0
|
|
20241016,141800,216014430,7030,7030,7030,7030,0
|
|
20241016,141700,216014430,7030,7030,7030,7030,46
|
|
20241016,141600,215691050,7030,7030,7030,7030,0
|
|
20241016,141500,215691050,7030,7030,7030,7030,105
|
|
20241016,141400,214952900,7040,7040,7040,7040,24
|
|
20241016,141300,214783940,7030,7030,7030,7030,0
|
|
20241016,141200,214783940,7030,7030,7030,7030,0
|
|
20241016,141100,214783940,7030,7030,7030,7030,0
|
|
20241016,141000,214783940,7030,7030,7030,7030,122
|
|
20241016,140900,213926280,7030,7030,7030,7030,200
|
|
20241016,140800,212520280,7050,7050,7050,7050,1
|
|
20241016,140700,212513230,7030,7030,7030,7030,130
|
|
20241016,140600,211599330,7050,7050,7050,7050,10
|
|
20241016,140500,211528830,7060,7060,7060,7060,0
|
|
20241016,140400,211528830,7060,7060,7060,7060,0
|
|
20241016,140300,211528830,7060,7060,7060,7060,0
|
|
20241016,140200,211528830,7060,7060,7060,7060,0
|
|
20241016,140100,211528830,7060,7060,7060,7060,0
|
|
20241016,140000,211528830,7060,7060,7060,7060,5
|
|
20241016,135900,211493530,7040,7040,7040,7040,1
|
|
20241016,135800,211486490,7030,7040,7040,7030,636
|
|
20241016,135700,207014270,7060,7060,7060,7060,0
|
|
20241016,135600,207014270,7060,7060,7060,7060,0
|
|
20241016,135500,207014270,7060,7060,7060,7060,0
|
|
20241016,135400,207014270,7060,7060,7060,7060,0
|
|
20241016,135300,207014270,7060,7060,7060,7060,0
|
|
20241016,135200,207014270,7060,7060,7060,7060,0
|
|
20241016,135100,207014270,7060,7060,7060,7060,1
|
|
20241016,135000,207007210,7060,7060,7060,7060,2
|
|
20241016,134900,206993090,7070,7070,7070,7070,0
|
|
20241016,134800,206993090,7070,7070,7070,7070,0
|
|
20241016,134700,206993090,7070,7070,7070,7070,0
|
|
20241016,134600,206993090,7070,7070,7070,7070,0
|
|
20241016,134500,206993090,7070,7070,7070,7070,0
|
|
20241016,134400,206993090,7070,7070,7070,7070,1
|
|
20241016,134300,206986020,7070,7070,7070,7070,2
|
|
20241016,134200,206971880,7060,7060,7060,7060,1
|
|
20241016,134100,206964820,7040,7040,7040,7040,0
|
|
20241016,134000,206964820,7040,7040,7040,7040,0
|
|
20241016,133900,206964820,7040,7040,7040,7040,0
|
|
20241016,133800,206964820,7040,7040,7040,7040,79
|
|
20241016,133700,206408660,7040,7040,7040,7040,0
|
|
20241016,133600,206408660,7040,7040,7040,7040,202
|
|
20241016,133500,204986580,7060,7060,7060,7060,0
|
|
20241016,133400,204986580,7060,7060,7060,7060,0
|
|
20241016,133300,204986580,7060,7060,7060,7060,0
|
|
20241016,133200,204986580,7060,7060,7060,7060,555
|
|
20241016,133100,201068280,7060,7060,7060,7060,0
|
|
20241016,133000,201068280,7060,7060,7060,7060,0
|
|
20241016,132900,201068280,7060,7060,7060,7060,0
|
|
20241016,132800,201068280,7060,7060,7060,7060,100
|
|
20241016,132700,200362280,7030,7030,7030,7030,10
|
|
20241016,132600,200291980,7030,7030,7030,7030,0
|
|
20241016,132500,200291980,7030,7030,7030,7030,22
|
|
20241016,132400,200137320,7030,7030,7030,7030,86
|
|
20241016,132300,199532740,7050,7050,7050,7050,14
|
|
20241016,132200,199434040,7060,7060,7060,7060,0
|
|
20241016,132100,199434040,7060,7060,7060,7060,0
|
|
20241016,132000,199434040,7060,7060,7060,7060,0
|
|
20241016,131900,199434040,7060,7060,7060,7060,0
|
|
20241016,131800,199434040,7060,7060,7060,7060,201
|
|
20241016,131700,198014980,7020,7020,7020,7020,0
|
|
20241016,131600,198014980,7020,7020,7020,7020,0
|
|
20241016,131500,198014980,7020,7020,7020,7020,0
|
|
20241016,131400,198014980,7020,7030,7030,7020,126
|
|
20241016,131300,197129740,7030,7030,7030,7030,0
|
|
20241016,131200,197129740,7030,7030,7030,7030,0
|
|
20241016,131100,197129740,7030,7030,7030,7030,0
|
|
20241016,131000,197129740,7030,7030,7030,7030,0
|
|
20241016,130900,197129740,7030,7030,7030,7030,0
|
|
20241016,130800,197129740,7030,7030,7030,7030,0
|
|
20241016,130700,197129740,7030,7030,7030,7030,50
|
|
20241016,130600,196778240,7020,7020,7020,7020,0
|
|
20241016,130500,196778240,7020,7020,7020,7020,0
|
|
20241016,130400,196778240,7020,7020,7020,7020,0
|
|
20241016,130300,196778240,7020,7020,7020,7020,0
|
|
20241016,130200,196778240,7020,7020,7020,7020,0
|
|
20241016,130100,196778240,7020,7020,7020,7020,0
|
|
20241016,130000,196778240,7020,7020,7020,7020,40
|
|
20241016,125900,196497440,7060,7100,7100,7030,3108
|
|
20241016,125800,174599160,7120,7120,7120,7120,0
|
|
20241016,125700,174599160,7120,7120,7120,7120,0
|
|
20241016,125600,174599160,7120,7120,7120,7120,0
|
|
20241016,125500,174599160,7120,7120,7120,7120,0
|
|
20241016,125400,174599160,7120,7120,7120,7120,0
|
|
20241016,125300,174599160,7120,7120,7120,7120,0
|
|
20241016,125200,174599160,7120,7120,7120,7120,0
|
|
20241016,125100,174599160,7120,7120,7120,7120,0
|
|
20241016,125000,174599160,7120,7120,7120,7120,0
|
|
20241016,124900,174599160,7120,7120,7120,7120,4
|
|
20241016,124800,174570680,7130,7130,7130,7130,0
|
|
20241016,124700,174570680,7130,7130,7130,7130,0
|
|
20241016,124600,174570680,7130,7130,7130,7130,0
|
|
20241016,124500,174570680,7130,7100,7130,7080,2002
|
|
20241016,124400,160380120,7150,7150,7150,7150,0
|
|
20241016,124300,160380120,7150,7150,7150,7150,0
|
|
20241016,124200,160380120,7150,7150,7150,7150,0
|
|
20241016,124100,160380120,7150,7150,7150,7150,0
|
|
20241016,124000,160380120,7150,7150,7150,7150,1
|
|
20241016,123900,160372970,7150,7150,7150,7150,0
|
|
20241016,123800,160372970,7150,7150,7150,7150,0
|
|
20241016,123700,160372970,7150,7150,7150,7150,2
|
|
20241016,123600,160358670,7100,7100,7100,7100,0
|
|
20241016,123500,160358670,7100,7100,7100,7100,0
|
|
20241016,123400,160358670,7100,7100,7100,7100,0
|
|
20241016,123300,160358670,7100,7100,7100,7100,0
|
|
20241016,123200,160358670,7100,7140,7140,7100,1400
|
|
20241016,123100,150407250,7140,7140,7140,7140,0
|
|
20241016,123000,150407250,7140,7140,7140,7140,113
|
|
20241016,122900,149600430,7140,7140,7140,7140,4
|
|
20241016,122800,149571870,7140,7140,7140,7140,1
|
|
20241016,122700,149564730,7150,7150,7150,7150,0
|
|
20241016,122600,149564730,7150,7150,7150,7150,0
|
|
20241016,122500,149564730,7150,7150,7150,7150,0
|
|
20241016,122400,149564730,7150,7150,7150,7150,4
|
|
20241016,122300,149536130,7160,7160,7160,7160,0
|
|
20241016,122200,149536130,7160,7160,7160,7160,0
|
|
20241016,122100,149536130,7160,7160,7160,7160,0
|
|
20241016,122000,149536130,7160,7160,7160,7160,0
|
|
20241016,121900,149536130,7160,7160,7160,7160,0
|
|
20241016,121800,149536130,7160,7160,7160,7160,0
|
|
20241016,121700,149536130,7160,7160,7160,7160,0
|
|
20241016,121600,149536130,7160,7160,7160,7160,0
|
|
20241016,121500,149536130,7160,7160,7160,7160,1
|
|
20241016,121400,149528970,7150,7160,7160,7150,5
|
|
20241016,121300,149493190,7160,7160,7160,7160,0
|
|
20241016,121200,149493190,7160,7160,7160,7160,0
|
|
20241016,121100,149493190,7160,7160,7160,7160,11
|
|
20241016,121000,149414430,7160,7160,7160,7160,39
|
|
20241016,120900,149135190,7160,7160,7160,7160,0
|
|
20241016,120800,149135190,7160,7160,7160,7160,0
|
|
20241016,120700,149135190,7160,7160,7160,7160,0
|
|
20241016,120600,149135190,7160,7160,7160,7160,0
|
|
20241016,120500,149135190,7160,7160,7160,7160,0
|
|
20241016,120400,149135190,7160,7160,7160,7160,0
|
|
20241016,120300,149135190,7160,7160,7160,7160,0
|
|
20241016,120200,149135190,7160,7160,7160,7160,0
|
|
20241016,120100,149135190,7160,7160,7160,7160,1
|
|
20241016,120000,149128030,7160,7160,7160,7160,0
|
|
20241016,115900,149128030,7160,7160,7160,7160,300
|
|
20241016,115800,146980030,7100,7100,7100,7100,369
|
|
20241016,115700,144360130,7100,7100,7100,7100,0
|
|
20241016,115600,144360130,7100,7100,7100,7100,0
|
|
20241016,115500,144360130,7100,7100,7100,7100,0
|
|
20241016,115400,144360130,7100,7100,7100,7100,0
|
|
20241016,115300,144360130,7100,7100,7100,7100,0
|
|
20241016,115200,144360130,7100,7120,7120,7100,63
|
|
20241016,115100,143912410,7100,7100,7100,7100,0
|
|
20241016,115000,143912410,7100,7100,7100,7100,0
|
|
20241016,114900,143912410,7100,7100,7100,7100,0
|
|
20241016,114800,143912410,7100,7100,7100,7100,0
|
|
20241016,114700,143912410,7100,7100,7100,7100,0
|
|
20241016,114600,143912410,7100,7100,7100,7100,0
|
|
20241016,114500,143912410,7100,7100,7100,7100,0
|
|
20241016,114400,143912410,7100,7100,7100,7100,1
|
|
20241016,114300,143905310,7100,7110,7110,7100,612
|
|
20241016,114200,139559930,7110,7110,7110,7110,0
|
|
20241016,114100,139559930,7110,7110,7110,7110,0
|
|
20241016,114000,139559930,7110,7110,7110,7110,66
|
|
20241016,113900,139090670,7100,7100,7100,7100,0
|
|
20241016,113800,139090670,7100,7100,7100,7100,0
|
|
20241016,113700,139090670,7100,7100,7100,7100,0
|
|
20241016,113600,139090670,7100,7100,7100,7100,0
|
|
20241016,113500,139090670,7100,7100,7100,7100,0
|
|
20241016,113400,139090670,7100,7100,7100,7100,0
|
|
20241016,113300,139090670,7100,7100,7100,7100,0
|
|
20241016,113200,139090670,7100,7100,7100,7100,0
|
|
20241016,113100,139090670,7100,7100,7100,7100,0
|
|
20241016,113000,139090670,7100,7100,7100,7100,0
|
|
20241016,112900,139090670,7100,7100,7100,7100,0
|
|
20241016,112800,139090670,7100,7100,7100,7100,0
|
|
20241016,112700,139090670,7100,7100,7100,7100,0
|
|
20241016,112600,139090670,7100,7100,7100,7100,100
|
|
20241016,112500,138380670,7100,7100,7100,7100,0
|
|
20241016,112400,138380670,7100,7100,7100,7100,141
|
|
20241016,112300,137379570,7100,7110,7110,7100,153
|
|
20241016,112200,136293080,7160,7160,7160,7160,0
|
|
20241016,112100,136293080,7160,7160,7160,7160,0
|
|
20241016,112000,136293080,7160,7160,7160,7160,1
|
|
20241016,111900,136285920,7100,7100,7100,7100,0
|
|
20241016,111800,136285920,7100,7100,7100,7100,57
|
|
20241016,111700,135881220,7100,7140,7140,7080,5001
|
|
20241016,111600,100359770,7190,7190,7190,7190,1
|
|
20241016,111500,100352580,7130,7130,7130,7130,0
|
|
20241016,111400,100352580,7130,7130,7130,7130,0
|
|
20241016,111300,100352580,7130,7130,7130,7130,0
|
|
20241016,111200,100352580,7130,7130,7130,7130,0
|
|
20241016,111100,100352580,7130,7130,7130,7130,0
|
|
20241016,111000,100352580,7130,7130,7130,7130,0
|
|
20241016,110900,100352580,7130,7130,7130,7130,0
|
|
20241016,110800,100352580,7130,7140,7140,7130,100
|
|
20241016,110700,99639220,7190,7190,7190,7190,4
|
|
20241016,110600,99610460,7180,7180,7180,7180,0
|
|
20241016,110500,99610460,7180,7180,7180,7180,0
|
|
20241016,110400,99610460,7180,7180,7180,7180,1
|
|
20241016,110300,99603280,7130,7130,7130,7130,0
|
|
20241016,110200,99603280,7130,7170,7170,7130,150
|
|
20241016,110100,98532470,7170,7180,7180,7170,37
|
|
20241016,110000,98267170,7220,7220,7220,7220,0
|
|
20241016,105900,98267170,7220,7220,7220,7220,13
|
|
20241016,105800,98173310,7260,7260,7260,7260,0
|
|
20241016,105700,98173310,7260,7260,7260,7260,0
|
|
20241016,105600,98173310,7260,7260,7260,7260,0
|
|
20241016,105500,98173310,7260,7260,7260,7260,0
|
|
20241016,105400,98173310,7260,7260,7260,7260,0
|
|
20241016,105300,98173310,7260,7260,7260,7260,0
|
|
20241016,105200,98173310,7260,7260,7260,7260,0
|
|
20241016,105100,98173310,7260,7260,7260,7260,0
|
|
20241016,105000,98173310,7260,7260,7260,7260,0
|
|
20241016,104900,98173310,7260,7260,7260,7260,40
|
|
20241016,104800,97882910,7270,7270,7270,7270,0
|
|
20241016,104700,97882910,7270,7220,7270,7220,306
|
|
20241016,104600,95663720,7220,7220,7220,7220,6
|
|
20241016,104500,95620400,7170,7170,7170,7170,0
|
|
20241016,104400,95620400,7170,7170,7170,7170,0
|
|
20241016,104300,95620400,7170,7170,7170,7170,0
|
|
20241016,104200,95620400,7170,7170,7170,7170,0
|
|
20241016,104100,95620400,7170,7160,7170,7160,194
|
|
20241016,104000,94230360,7160,7150,7160,7150,14
|
|
20241016,103900,94130250,7150,7150,7150,7150,10
|
|
20241016,103800,94058750,7150,7150,7150,7150,0
|
|
20241016,103700,94058750,7150,7150,7150,7150,0
|
|
20241016,103600,94058750,7150,7150,7150,7150,0
|
|
20241016,103500,94058750,7150,7150,7150,7150,0
|
|
20241016,103400,94058750,7150,7150,7150,7150,2
|
|
20241016,103300,94044450,7130,7130,7130,7130,1
|
|
20241016,103200,94037320,7150,7150,7150,7150,0
|
|
20241016,103100,94037320,7150,7150,7150,7150,0
|
|
20241016,103000,94037320,7150,7150,7150,7150,1
|
|
20241016,102900,94030170,7110,7110,7110,7110,0
|
|
20241016,102800,94030170,7110,7110,7110,7110,200
|
|
20241016,102700,92608170,7120,7120,7120,7120,0
|
|
20241016,102600,92608170,7120,7120,7120,7120,0
|
|
20241016,102500,92608170,7120,7120,7120,7120,12
|
|
20241016,102400,92522730,7120,7120,7120,7120,0
|
|
20241016,102300,92522730,7120,7120,7120,7120,0
|
|
20241016,102200,92522730,7120,7120,7120,7120,100
|
|
20241016,102100,91810730,7160,7160,7160,7160,0
|
|
20241016,102000,91810730,7160,7160,7160,7160,0
|
|
20241016,101900,91810730,7160,7160,7160,7160,0
|
|
20241016,101800,91810730,7160,7150,7160,7150,141
|
|
20241016,101700,90801420,7160,7160,7160,7160,0
|
|
20241016,101600,90801420,7160,7160,7160,7160,0
|
|
20241016,101500,90801420,7160,7160,7160,7160,0
|
|
20241016,101400,90801420,7160,7160,7160,7160,0
|
|
20241016,101300,90801420,7160,7160,7160,7160,0
|
|
20241016,101200,90801420,7160,7160,7160,7160,0
|
|
20241016,101100,90801420,7160,7160,7160,7160,19
|
|
20241016,101000,90665380,7160,7160,7160,7160,3
|
|
20241016,100900,90643900,7160,7160,7160,7160,6
|
|
20241016,100800,90600940,7130,7130,7130,7130,6
|
|
20241016,100700,90558160,7130,7130,7130,7130,0
|
|
20241016,100600,90558160,7130,7130,7130,7130,0
|
|
20241016,100500,90558160,7130,7130,7130,7130,0
|
|
20241016,100400,90558160,7130,7130,7130,7130,0
|
|
20241016,100300,90558160,7130,7130,7140,7130,418
|
|
20241016,100200,87575320,7110,7140,7140,7110,15
|
|
20241016,100100,87468370,7100,7100,7100,7100,87
|
|
20241016,100000,86850670,7100,7110,7110,7100,1737
|
|
20241016,095900,74515900,7100,7120,7120,7100,2500
|
|
20241016,095800,56752590,7120,7120,7120,7120,0
|
|
20241016,095700,56752590,7120,7130,7130,7120,310
|
|
20241016,095600,54543440,7130,7130,7130,7130,128
|
|
20241016,095500,53630800,7130,7130,7130,7130,31
|
|
20241016,095400,53409770,7160,7150,7160,7150,12
|
|
20241016,095300,53323870,7100,7100,7100,7100,0
|
|
20241016,095200,53323870,7100,7130,7140,7100,719
|
|
20241016,095100,48209340,7130,7160,7160,7130,319
|
|
20241016,095000,45930740,7170,7200,7200,7170,239
|
|
20241016,094900,44214140,7170,7170,7170,7170,0
|
|
20241016,094800,44214140,7170,7190,7190,7170,350
|
|
20241016,094700,41703010,7190,7190,7190,7190,6
|
|
20241016,094600,41659870,7190,7190,7200,7190,85
|
|
20241016,094500,41048670,7190,7190,7190,7190,132
|
|
20241016,094400,40099590,7230,7230,7230,7230,3
|
|
20241016,094300,40077900,7230,7220,7230,7220,17
|
|
20241016,094200,39955140,7210,7210,7210,7210,98
|
|
20241016,094100,39248560,7210,7210,7210,7210,89
|
|
20241016,094000,38606870,7210,7210,7210,7190,18
|
|
20241016,093900,38477200,7200,7200,7200,7200,6
|
|
20241016,093800,38434000,7210,7210,7210,7210,1
|
|
20241016,093700,38426790,7200,7200,7200,7200,103
|
|
20241016,093600,37685190,7190,7210,7210,7190,500
|
|
20241016,093500,34085210,7200,7200,7200,7200,5
|
|
20241016,093400,34049210,7250,7250,7250,7250,0
|
|
20241016,093300,34049210,7250,7250,7250,7250,0
|
|
20241016,093200,34049210,7250,7250,7250,7250,0
|
|
20241016,093100,34049210,7250,7250,7250,7250,0
|
|
20241016,093000,34049210,7250,7250,7250,7250,1
|
|
20241016,092900,34041960,7200,7200,7200,7200,0
|
|
20241016,092800,34041960,7200,7200,7200,7200,0
|
|
20241016,092700,34041960,7200,7200,7200,7200,236
|
|
20241016,092600,32342760,7200,7200,7200,7200,0
|
|
20241016,092500,32342760,7200,7200,7200,7200,0
|
|
20241016,092400,32342760,7200,7230,7230,7200,864
|
|
20241016,092300,26116740,7280,7280,7280,7280,0
|
|
20241016,092200,26116740,7280,7280,7280,7280,0
|
|
20241016,092100,26116740,7280,7280,7280,7280,45
|
|
20241016,092000,25789140,7270,7270,7270,7270,0
|
|
20241016,091900,25789140,7270,7260,7270,7260,200
|
|
20241016,091800,24335390,7270,7270,7270,7270,0
|
|
20241016,091700,24335390,7270,7270,7270,7270,0
|
|
20241016,091600,24335390,7270,7270,7270,7270,3
|
|
20241016,091500,24313580,7270,7270,7270,7270,0
|
|
20241016,091400,24313580,7270,7270,7270,7270,149
|
|
20241016,091300,23230350,7270,7270,7270,7270,0
|
|
20241016,091200,23230350,7270,7270,7270,7270,41
|
|
20241016,091100,22932280,7270,7270,7270,7270,78
|
|
20241016,091000,22365220,7280,7280,7280,7280,18
|
|
20241016,090900,22234180,7310,7280,7310,7280,99
|
|
20241016,090800,21510520,7280,7280,7310,7280,95
|
|
20241016,090700,20818640,7280,7220,7280,7220,61
|
|
20241016,090600,20377710,7220,7240,7240,7220,253
|
|
20241016,090500,18546810,7240,7230,7270,7230,495
|
|
20241016,090400,14965430,7100,7180,7180,7100,433
|
|
20241016,090300,11884260,7230,7230,7230,7230,583
|
|
20241016,090200,7669170,7230,7240,7240,7230,630
|
|
20241016,090100,3113200,7240,7240,7240,7240,0
|
|
20241016,090000,3113200,7240,7240,7240,7240,430
|