685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,202200,190827000,7290,7290,7290,7290,719
|
|
20241025,202100,190827000,7290,7290,7290,7290,0
|
|
20241025,202000,190827000,7290,7290,7290,7290,0
|
|
20241025,201900,190827000,7290,7290,7290,7290,0
|
|
20241025,201800,190827000,7290,7290,7290,7290,0
|
|
20241025,201700,190827000,7290,7290,7290,7290,0
|
|
20241025,201600,190827000,7290,7290,7290,7290,0
|
|
20241025,201500,190827000,7290,7290,7290,7290,0
|
|
20241025,201400,190827000,7290,7290,7290,7290,0
|
|
20241025,201300,190827000,7290,7290,7290,7290,0
|
|
20241025,201200,190827000,7290,7290,7290,7290,0
|
|
20241025,201100,190827000,7290,7290,7290,7290,0
|
|
20241025,201000,190827000,7290,7290,7290,7290,0
|
|
20241025,200900,190827000,7290,7290,7290,7290,0
|
|
20241025,200800,190827000,7290,7290,7290,7290,0
|
|
20241025,200700,190827000,7290,7290,7290,7290,0
|
|
20241025,200600,190827000,7290,7290,7290,7290,0
|
|
20241025,200500,190827000,7290,7290,7290,7290,0
|
|
20241025,200400,190827000,7290,7290,7290,7290,0
|
|
20241025,200300,190827000,7290,7290,7290,7290,0
|
|
20241025,200200,190827000,7290,7290,7290,7290,0
|
|
20241025,200100,190827000,7290,7290,7290,7290,0
|
|
20241025,200000,190827000,7290,7290,7290,7290,0
|
|
20241025,195900,190827000,7290,7290,7290,7290,0
|
|
20241025,195800,190827000,7290,7290,7290,7290,0
|
|
20241025,195700,190827000,7290,7290,7290,7290,0
|
|
20241025,195600,190827000,7290,7290,7290,7290,0
|
|
20241025,195500,190827000,7290,7290,7290,7290,0
|
|
20241025,195400,190827000,7290,7290,7290,7290,0
|
|
20241025,195300,190827000,7290,7290,7290,7290,0
|
|
20241025,195200,190827000,7290,7290,7290,7290,719
|
|
20241025,195100,190827000,7290,7290,7290,7290,0
|
|
20241025,195000,190827000,7290,7290,7290,7290,0
|
|
20241025,194900,190827000,7290,7290,7290,7290,0
|
|
20241025,194800,190827000,7290,7290,7290,7290,0
|
|
20241025,194700,190827000,7290,7290,7290,7290,0
|
|
20241025,194600,190827000,7290,7290,7290,7290,0
|
|
20241025,194500,190827000,7290,7290,7290,7290,0
|
|
20241025,194400,190827000,7290,7290,7290,7290,0
|
|
20241025,194300,190827000,7290,7290,7290,7290,0
|
|
20241025,194200,190827000,7290,7290,7290,7290,0
|
|
20241025,194100,190827000,7290,7290,7290,7290,0
|
|
20241025,194000,190827000,7290,7290,7290,7290,0
|
|
20241025,193900,190827000,7290,7290,7290,7290,0
|
|
20241025,193800,190827000,7290,7290,7290,7290,0
|
|
20241025,193700,190827000,7290,7290,7290,7290,0
|
|
20241025,193600,190827000,7290,7290,7290,7290,0
|
|
20241025,193500,190827000,7290,7290,7290,7290,0
|
|
20241025,193400,190827000,7290,7290,7290,7290,0
|
|
20241025,193300,190827000,7290,7290,7290,7290,0
|
|
20241025,193200,190827000,7290,7290,7290,7290,0
|
|
20241025,193100,190827000,7290,7290,7290,7290,0
|
|
20241025,193000,190827000,7290,7290,7290,7290,0
|
|
20241025,192900,190827000,7290,7290,7290,7290,0
|
|
20241025,192800,190827000,7290,7290,7290,7290,0
|
|
20241025,192700,190827000,7290,7290,7290,7290,0
|
|
20241025,192600,190827000,7290,7290,7290,7290,0
|
|
20241025,192500,190827000,7290,7290,7290,7290,0
|
|
20241025,192400,190827000,7290,7290,7290,7290,0
|
|
20241025,192300,190827000,7290,7290,7290,7290,0
|
|
20241025,192200,190827000,7290,7290,7290,7290,719
|
|
20241025,192100,190827000,7290,7290,7290,7290,0
|
|
20241025,192000,190827000,7290,7290,7290,7290,0
|
|
20241025,191900,190827000,7290,7290,7290,7290,0
|
|
20241025,191800,190827000,7290,7290,7290,7290,0
|
|
20241025,191700,190827000,7290,7290,7290,7290,0
|
|
20241025,191600,190827000,7290,7290,7290,7290,0
|
|
20241025,191500,190827000,7290,7290,7290,7290,0
|
|
20241025,191400,190827000,7290,7290,7290,7290,0
|
|
20241025,191300,190827000,7290,7290,7290,7290,0
|
|
20241025,191200,190827000,7290,7290,7290,7290,0
|
|
20241025,191100,190827000,7290,7290,7290,7290,0
|
|
20241025,191000,190827000,7290,7290,7290,7290,0
|
|
20241025,190900,190827000,7290,7290,7290,7290,0
|
|
20241025,190800,190827000,7290,7290,7290,7290,0
|
|
20241025,190700,190827000,7290,7290,7290,7290,0
|
|
20241025,190600,190827000,7290,7290,7290,7290,0
|
|
20241025,190500,190827000,7290,7290,7290,7290,0
|
|
20241025,190400,190827000,7290,7290,7290,7290,0
|
|
20241025,190300,190827000,7290,7290,7290,7290,0
|
|
20241025,190200,190827000,7290,7290,7290,7290,0
|
|
20241025,190100,190827000,7290,7290,7290,7290,0
|
|
20241025,190000,190827000,7290,7290,7290,7290,0
|
|
20241025,185900,190827000,7290,7290,7290,7290,0
|
|
20241025,185800,190827000,7290,7290,7290,7290,0
|
|
20241025,185700,190827000,7290,7290,7290,7290,0
|
|
20241025,185600,190827000,7290,7290,7290,7290,0
|
|
20241025,185500,190827000,7290,7290,7290,7290,0
|
|
20241025,185400,190827000,7290,7290,7290,7290,0
|
|
20241025,185300,190827000,7290,7290,7290,7290,0
|
|
20241025,185200,190827000,7290,7290,7290,7290,719
|
|
20241025,185100,190827000,7290,7290,7290,7290,0
|
|
20241025,185000,190827000,7290,7290,7290,7290,0
|
|
20241025,184900,190827000,7290,7290,7290,7290,0
|
|
20241025,184800,190827000,7290,7290,7290,7290,0
|
|
20241025,184700,190827000,7290,7290,7290,7290,0
|
|
20241025,184600,190827000,7290,7290,7290,7290,0
|
|
20241025,184500,190827000,7290,7290,7290,7290,0
|
|
20241025,184400,190827000,7290,7290,7290,7290,0
|
|
20241025,184300,190827000,7290,7290,7290,7290,0
|
|
20241025,184200,190827000,7290,7290,7290,7290,0
|
|
20241025,184100,190827000,7290,7290,7290,7290,0
|
|
20241025,184000,190827000,7290,7290,7290,7290,0
|
|
20241025,183900,190827000,7290,7290,7290,7290,0
|
|
20241025,183800,190827000,7290,7290,7290,7290,0
|
|
20241025,183700,190827000,7290,7290,7290,7290,0
|
|
20241025,183600,190827000,7290,7290,7290,7290,0
|
|
20241025,183500,190827000,7290,7290,7290,7290,0
|
|
20241025,183400,190827000,7290,7290,7290,7290,0
|
|
20241025,183300,190827000,7290,7290,7290,7290,0
|
|
20241025,183200,190827000,7290,7290,7290,7290,0
|
|
20241025,183100,190827000,7290,7290,7290,7290,0
|
|
20241025,183000,190827000,7290,7290,7290,7290,0
|
|
20241025,182900,190827000,7290,7290,7290,7290,0
|
|
20241025,182800,190827000,7290,7290,7290,7290,0
|
|
20241025,182700,190827000,7290,7290,7290,7290,0
|
|
20241025,182600,190827000,7290,7290,7290,7290,0
|
|
20241025,182500,190827000,7290,7290,7290,7290,0
|
|
20241025,182400,190827000,7290,7290,7290,7290,0
|
|
20241025,182300,190827000,7290,7290,7290,7290,0
|
|
20241025,182200,190827000,7290,7290,7290,7290,719
|
|
20241025,182100,190827000,7290,7290,7290,7290,0
|
|
20241025,182000,190827000,7290,7290,7290,7290,0
|
|
20241025,181900,190827000,7290,7290,7290,7290,0
|
|
20241025,181800,190827000,7290,7290,7290,7290,0
|
|
20241025,181700,190827000,7290,7290,7290,7290,0
|
|
20241025,181600,190827000,7290,7290,7290,7290,0
|
|
20241025,181500,190827000,7290,7290,7290,7290,0
|
|
20241025,181400,190827000,7290,7290,7290,7290,0
|
|
20241025,181300,190827000,7290,7290,7290,7290,0
|
|
20241025,181200,190827000,7290,7290,7290,7290,0
|
|
20241025,181100,190827000,7290,7290,7290,7290,0
|
|
20241025,181000,190827000,7290,7290,7290,7290,0
|
|
20241025,180900,190827000,7290,7290,7290,7290,0
|
|
20241025,180800,190827000,7290,7290,7290,7290,0
|
|
20241025,180700,190827000,7290,7290,7290,7290,0
|
|
20241025,180600,190827000,7290,7290,7290,7290,0
|
|
20241025,180500,190827000,7290,7290,7290,7290,0
|
|
20241025,180400,190827000,7290,7290,7290,7290,0
|
|
20241025,180300,190827000,7290,7290,7290,7290,0
|
|
20241025,180200,190827000,7290,7290,7290,7290,0
|
|
20241025,180100,190827000,7290,7290,7290,7290,0
|
|
20241025,180000,190827000,7290,7290,7290,7290,0
|
|
20241025,175900,190827000,7290,7290,7290,7290,0
|
|
20241025,175800,190827000,7290,7290,7290,7290,0
|
|
20241025,175700,190827000,7290,7290,7290,7290,0
|
|
20241025,175600,190827000,7290,7290,7290,7290,0
|
|
20241025,175500,190827000,7290,7290,7290,7290,0
|
|
20241025,175400,190827000,7290,7290,7290,7290,0
|
|
20241025,175300,190827000,7290,7290,7290,7290,0
|
|
20241025,175200,190827000,7290,7290,7290,7290,719
|
|
20241025,175100,190827000,7290,7290,7290,7290,0
|
|
20241025,175000,190827000,7290,7290,7290,7290,0
|
|
20241025,174900,190827000,7290,7290,7290,7290,0
|
|
20241025,174800,190827000,7290,7290,7290,7290,0
|
|
20241025,174700,190827000,7290,7290,7290,7290,0
|
|
20241025,174600,190827000,7290,7290,7290,7290,0
|
|
20241025,174500,190827000,7290,7290,7290,7290,0
|
|
20241025,174400,190827000,7290,7290,7290,7290,0
|
|
20241025,174300,190827000,7290,7290,7290,7290,0
|
|
20241025,174200,190827000,7290,7290,7290,7290,0
|
|
20241025,174100,190827000,7290,7290,7290,7290,0
|
|
20241025,174000,190827000,7290,7290,7290,7290,0
|
|
20241025,173900,190827000,7290,7290,7290,7290,0
|
|
20241025,173800,190827000,7290,7290,7290,7290,0
|
|
20241025,173700,190827000,7290,7290,7290,7290,0
|
|
20241025,173600,190827000,7290,7290,7290,7290,0
|
|
20241025,173500,190827000,7290,7290,7290,7290,0
|
|
20241025,173400,190827000,7290,7290,7290,7290,0
|
|
20241025,173300,190827000,7290,7290,7290,7290,0
|
|
20241025,173200,190827000,7290,7290,7290,7290,0
|
|
20241025,173100,190827000,7290,7290,7290,7290,0
|
|
20241025,173000,190827000,7290,7290,7290,7290,0
|
|
20241025,172900,190827000,7290,7290,7290,7290,0
|
|
20241025,172800,190827000,7290,7290,7290,7290,0
|
|
20241025,172700,190827000,7290,7290,7290,7290,0
|
|
20241025,172600,190827000,7290,7290,7290,7290,0
|
|
20241025,172500,190827000,7290,7290,7290,7290,0
|
|
20241025,172400,190827000,7290,7290,7290,7290,0
|
|
20241025,172300,190827000,7290,7290,7290,7290,0
|
|
20241025,172200,190827000,7290,7290,7290,7290,719
|
|
20241025,172100,190827000,7290,7290,7290,7290,0
|
|
20241025,172000,190827000,7290,7290,7290,7290,0
|
|
20241025,171900,190827000,7290,7290,7290,7290,0
|
|
20241025,171800,190827000,7290,7290,7290,7290,0
|
|
20241025,171700,190827000,7290,7290,7290,7290,0
|
|
20241025,171600,190827000,7290,7290,7290,7290,0
|
|
20241025,171500,190827000,7290,7290,7290,7290,0
|
|
20241025,171400,190827000,7290,7290,7290,7290,0
|
|
20241025,171300,190827000,7290,7290,7290,7290,0
|
|
20241025,171200,190827000,7290,7290,7290,7290,0
|
|
20241025,171100,190827000,7290,7290,7290,7290,0
|
|
20241025,171000,190827000,7290,7290,7290,7290,0
|
|
20241025,170900,190827000,7290,7290,7290,7290,0
|
|
20241025,170800,190827000,7290,7290,7290,7290,0
|
|
20241025,170700,190827000,7290,7290,7290,7290,0
|
|
20241025,170600,190827000,7290,7290,7290,7290,0
|
|
20241025,170500,190827000,7290,7290,7290,7290,0
|
|
20241025,170400,190827000,7290,7290,7290,7290,0
|
|
20241025,170300,190827000,7290,7290,7290,7290,0
|
|
20241025,170200,190827000,7290,7290,7290,7290,0
|
|
20241025,170100,190827000,7290,7290,7290,7290,0
|
|
20241025,170000,190827000,7290,7290,7290,7290,0
|
|
20241025,165900,190827000,7290,7290,7290,7290,0
|
|
20241025,165800,190827000,7290,7290,7290,7290,0
|
|
20241025,165700,190827000,7290,7290,7290,7290,0
|
|
20241025,165600,190827000,7290,7290,7290,7290,0
|
|
20241025,165500,190827000,7290,7290,7290,7290,0
|
|
20241025,165400,190827000,7290,7290,7290,7290,0
|
|
20241025,165300,190827000,7290,7290,7290,7290,0
|
|
20241025,165200,190827000,7290,7290,7290,7290,719
|
|
20241025,165100,190827000,7290,7290,7290,7290,0
|
|
20241025,165000,190827000,7290,7290,7290,7290,0
|
|
20241025,164900,190827000,7290,7290,7290,7290,0
|
|
20241025,164800,190827000,7290,7290,7290,7290,0
|
|
20241025,164700,190827000,7290,7290,7290,7290,0
|
|
20241025,164600,190827000,7290,7290,7290,7290,0
|
|
20241025,164500,190827000,7290,7290,7290,7290,0
|
|
20241025,164400,190827000,7290,7290,7290,7290,0
|
|
20241025,164300,190827000,7290,7290,7290,7290,0
|
|
20241025,164200,190827000,7290,7290,7290,7290,0
|
|
20241025,164100,190827000,7290,7290,7290,7290,0
|
|
20241025,164000,190827000,7290,7290,7290,7290,0
|
|
20241025,163900,190827000,7290,7290,7290,7290,0
|
|
20241025,163800,190827000,7290,7290,7290,7290,0
|
|
20241025,163700,190827000,7290,7290,7290,7290,0
|
|
20241025,163600,190827000,7290,7290,7290,7290,0
|
|
20241025,163500,190827000,7290,7290,7290,7290,0
|
|
20241025,163400,190827000,7290,7290,7290,7290,0
|
|
20241025,163300,190827000,7290,7290,7290,7290,0
|
|
20241025,163200,190827000,7290,7290,7290,7290,0
|
|
20241025,163100,190827000,7290,7290,7290,7290,0
|
|
20241025,163000,190827000,7290,7290,7290,7290,0
|
|
20241025,162900,190827000,7290,7290,7290,7290,0
|
|
20241025,162800,190827000,7290,7290,7290,7290,0
|
|
20241025,162700,190827000,7290,7290,7290,7290,0
|
|
20241025,162600,190827000,7290,7290,7290,7290,0
|
|
20241025,162500,190827000,7290,7290,7290,7290,0
|
|
20241025,162400,190827000,7290,7290,7290,7290,0
|
|
20241025,162300,190827000,7290,7290,7290,7290,0
|
|
20241025,162200,190827000,7290,7290,7290,7290,719
|
|
20241025,162100,190827000,7290,7290,7290,7290,0
|
|
20241025,162000,190827000,7290,7290,7290,7290,0
|
|
20241025,161900,190827000,7290,7290,7290,7290,0
|
|
20241025,161800,190827000,7290,7290,7290,7290,0
|
|
20241025,161700,190827000,7290,7290,7290,7290,0
|
|
20241025,161600,190827000,7290,7290,7290,7290,0
|
|
20241025,161500,190827000,7290,7290,7290,7290,0
|
|
20241025,161400,190827000,7290,7290,7290,7290,0
|
|
20241025,161300,190827000,7290,7290,7290,7290,0
|
|
20241025,161200,190827000,7290,7290,7290,7290,0
|
|
20241025,161100,190827000,7290,7290,7290,7290,0
|
|
20241025,161000,190827000,7290,7290,7290,7290,0
|
|
20241025,160900,190827000,7290,7290,7290,7290,0
|
|
20241025,160800,190827000,7290,7290,7290,7290,0
|
|
20241025,160700,190827000,7290,7290,7290,7290,0
|
|
20241025,160600,190827000,7290,7290,7290,7290,0
|
|
20241025,160500,190827000,7290,7290,7290,7290,0
|
|
20241025,160400,190827000,7290,7290,7290,7290,0
|
|
20241025,160300,190827000,7290,7290,7290,7290,0
|
|
20241025,160200,190827000,7290,7290,7290,7290,0
|
|
20241025,160100,190827000,7290,7290,7290,7290,0
|
|
20241025,160000,190827000,7290,7290,7290,7290,0
|
|
20241025,155900,190827000,7290,7290,7290,7290,0
|
|
20241025,155800,190827000,7290,7290,7290,7290,0
|
|
20241025,155700,190827000,7290,7290,7290,7290,0
|
|
20241025,155600,190827000,7290,7290,7290,7290,0
|
|
20241025,155500,190827000,7290,7290,7290,7290,0
|
|
20241025,155400,190827000,7290,7290,7290,7290,0
|
|
20241025,155300,190827000,7290,7290,7290,7290,0
|
|
20241025,155200,190827000,7290,7290,7290,7290,719
|
|
20241025,155100,190827000,7290,7290,7290,7290,0
|
|
20241025,155000,190827000,7290,7290,7290,7290,0
|
|
20241025,154900,190827000,7290,7290,7290,7290,0
|
|
20241025,154800,190827000,7290,7290,7290,7290,0
|
|
20241025,154700,190827000,7290,7290,7290,7290,0
|
|
20241025,154600,190827000,7290,7290,7290,7290,0
|
|
20241025,154500,190827000,7290,7290,7290,7290,0
|
|
20241025,154400,190827000,7290,7290,7290,7290,0
|
|
20241025,154300,190827000,7290,7290,7290,7290,0
|
|
20241025,154200,190827000,7290,7290,7290,7290,0
|
|
20241025,154100,190827000,7290,7290,7290,7290,0
|
|
20241025,154000,190827000,7290,7290,7290,7290,0
|
|
20241025,153900,190827000,7290,7290,7290,7290,0
|
|
20241025,153800,190827000,7290,7290,7290,7290,0
|
|
20241025,153700,190827000,7290,7290,7290,7290,0
|
|
20241025,153600,190827000,7290,7290,7290,7290,0
|
|
20241025,153500,190827000,7290,7290,7290,7290,0
|
|
20241025,153400,190827000,7290,7290,7290,7290,0
|
|
20241025,153300,190827000,7290,7290,7290,7290,0
|
|
20241025,153200,190827000,7290,7290,7290,7290,0
|
|
20241025,153100,190827000,7290,7290,7290,7290,0
|
|
20241025,153000,190827000,7290,7290,7290,7290,719
|
|
20241025,152900,185585490,7290,7290,7290,7290,0
|
|
20241025,152800,185585490,7290,7290,7290,7290,0
|
|
20241025,152700,185585490,7290,7290,7290,7290,0
|
|
20241025,152600,185585490,7290,7290,7290,7290,0
|
|
20241025,152500,185585490,7290,7290,7290,7290,0
|
|
20241025,152400,185585490,7290,7290,7290,7290,0
|
|
20241025,152300,185585490,7290,7290,7290,7290,0
|
|
20241025,152200,185585490,7290,7290,7290,7290,0
|
|
20241025,152100,185585490,7290,7290,7290,7290,0
|
|
20241025,152000,185585490,7290,7290,7290,7290,0
|
|
20241025,151900,185585490,7290,7290,7300,7290,115
|
|
20241025,151800,184747130,7300,7300,7300,7300,12
|
|
20241025,151700,184659530,7300,7290,7300,7290,65
|
|
20241025,151600,184185670,7290,7300,7300,7290,137
|
|
20241025,151500,183186930,7300,7290,7300,7290,235
|
|
20241025,151400,181473610,7290,7290,7290,7290,0
|
|
20241025,151300,181473610,7290,7290,7290,7290,161
|
|
20241025,151200,180299920,7290,7290,7290,7290,0
|
|
20241025,151100,180299920,7290,7280,7290,7280,67
|
|
20241025,151000,179812150,7260,7260,7260,7260,0
|
|
20241025,150900,179812150,7260,7280,7280,7260,868
|
|
20241025,150800,173503340,7290,7290,7290,7290,0
|
|
20241025,150700,173503340,7290,7290,7290,7290,0
|
|
20241025,150600,173503340,7290,7290,7290,7290,7
|
|
20241025,150500,173452310,7290,7290,7290,7290,3
|
|
20241025,150400,173430440,7290,7290,7290,7290,24
|
|
20241025,150300,173255480,7300,7300,7300,7300,0
|
|
20241025,150200,173255480,7300,7300,7300,7270,3283
|
|
20241025,150100,149368820,7330,7320,7330,7320,2
|
|
20241025,150000,149354170,7310,7310,7310,7310,45
|
|
20241025,145900,149025220,7300,7320,7320,7300,6
|
|
20241025,145800,148981320,7330,7330,7330,7330,0
|
|
20241025,145700,148981320,7330,7330,7330,7330,0
|
|
20241025,145600,148981320,7330,7330,7330,7330,70
|
|
20241025,145500,148468220,7330,7330,7330,7330,0
|
|
20241025,145400,148468220,7330,7330,7330,7330,0
|
|
20241025,145300,148468220,7330,7310,7330,7310,2
|
|
20241025,145200,148453580,7290,7290,7290,7290,20
|
|
20241025,145100,148307780,7310,7310,7310,7310,1
|
|
20241025,145000,148300470,7310,7310,7310,7310,7
|
|
20241025,144900,148249300,7310,7300,7310,7290,348
|
|
20241025,144800,145709220,7320,7320,7320,7320,0
|
|
20241025,144700,145709220,7320,7320,7320,7320,0
|
|
20241025,144600,145709220,7320,7320,7320,7320,0
|
|
20241025,144500,145709220,7320,7320,7320,7320,0
|
|
20241025,144400,145709220,7320,7310,7320,7300,130
|
|
20241025,144300,144759840,7330,7330,7330,7330,0
|
|
20241025,144200,144759840,7330,7330,7330,7330,50
|
|
20241025,144100,144393340,7340,7320,7340,7320,100
|
|
20241025,144000,143660840,7310,7310,7310,7310,50
|
|
20241025,143900,143295340,7310,7310,7310,7310,30
|
|
20241025,143800,143076040,7320,7320,7320,7320,30
|
|
20241025,143700,142856440,7310,7310,7310,7310,0
|
|
20241025,143600,142856440,7310,7310,7310,7310,1
|
|
20241025,143500,142849130,7310,7310,7310,7310,5
|
|
20241025,143400,142812580,7310,7310,7310,7310,12
|
|
20241025,143300,142724860,7300,7300,7300,7300,41
|
|
20241025,143200,142425560,7330,7320,7330,7320,3
|
|
20241025,143100,142403590,7320,7310,7320,7310,70
|
|
20241025,143000,141891800,7300,7300,7300,7300,7
|
|
20241025,142900,141840700,7330,7330,7330,7330,0
|
|
20241025,142800,141840700,7330,7330,7330,7330,0
|
|
20241025,142700,141840700,7330,7330,7330,7330,0
|
|
20241025,142600,141840700,7330,7330,7330,7330,0
|
|
20241025,142500,141840700,7330,7330,7330,7330,0
|
|
20241025,142400,141840700,7330,7330,7330,7330,0
|
|
20241025,142300,141840700,7330,7310,7330,7310,70
|
|
20241025,142200,141328280,7280,7280,7280,7280,0
|
|
20241025,142100,141328280,7280,7280,7280,7280,0
|
|
20241025,142000,141328280,7280,7280,7280,7280,0
|
|
20241025,141900,141328280,7280,7290,7290,7280,220
|
|
20241025,141800,139725190,7310,7310,7310,7310,0
|
|
20241025,141700,139725190,7310,7310,7310,7310,0
|
|
20241025,141600,139725190,7310,7300,7310,7300,21
|
|
20241025,141500,139571790,7320,7320,7320,7320,10
|
|
20241025,141400,139498590,7330,7330,7330,7330,15
|
|
20241025,141300,139388640,7330,7280,7330,7280,701
|
|
20241025,141200,134259980,7280,7280,7280,7280,717
|
|
20241025,141100,129040220,7290,7290,7290,7290,30
|
|
20241025,141000,128821520,7290,7290,7290,7290,30
|
|
20241025,140900,128602820,7290,7290,7290,7290,0
|
|
20241025,140800,128602820,7290,7290,7290,7290,0
|
|
20241025,140700,128602820,7290,7290,7290,7290,0
|
|
20241025,140600,128602820,7290,7290,7290,7290,2
|
|
20241025,140500,128588240,7290,7290,7290,7290,106
|
|
20241025,140400,127815500,7290,7290,7290,7290,0
|
|
20241025,140300,127815500,7290,7290,7290,7290,1
|
|
20241025,140200,127808210,7310,7310,7310,7310,0
|
|
20241025,140100,127808210,7310,7310,7310,7310,1
|
|
20241025,140000,127800900,7300,7320,7320,7300,298
|
|
20241025,135900,125625140,7300,7300,7300,7300,0
|
|
20241025,135800,125625140,7300,7300,7300,7300,0
|
|
20241025,135700,125625140,7300,7300,7300,7300,0
|
|
20241025,135600,125625140,7300,7320,7330,7300,90
|
|
20241025,135500,124967040,7320,7320,7320,7320,18
|
|
20241025,135400,124835280,7310,7310,7310,7310,18
|
|
20241025,135300,124703700,7320,7310,7320,7310,45
|
|
20241025,135200,124374730,7300,7300,7300,7300,19
|
|
20241025,135100,124236030,7300,7300,7300,7300,48
|
|
20241025,135000,123885630,7300,7290,7300,7290,53
|
|
20241025,134900,123499220,7290,7290,7290,7290,51
|
|
20241025,134800,123127430,7290,7290,7290,7290,0
|
|
20241025,134700,123127430,7290,7290,7290,7290,145
|
|
20241025,134600,122070380,7280,7280,7280,7280,0
|
|
20241025,134500,122070380,7280,7280,7280,7280,0
|
|
20241025,134400,122070380,7280,7280,7280,7280,1
|
|
20241025,134300,122063100,7280,7280,7280,7280,0
|
|
20241025,134200,122063100,7280,7280,7280,7280,0
|
|
20241025,134100,122063100,7280,7280,7280,7280,250
|
|
20241025,134000,120243100,7290,7290,7290,7290,105
|
|
20241025,133900,119477650,7290,7290,7290,7290,0
|
|
20241025,133800,119477650,7290,7290,7290,7290,0
|
|
20241025,133700,119477650,7290,7290,7290,7290,25
|
|
20241025,133600,119295400,7290,7290,7290,7290,0
|
|
20241025,133500,119295400,7290,7300,7310,7290,661
|
|
20241025,133400,114465150,7310,7310,7310,7310,0
|
|
20241025,133300,114465150,7310,7300,7310,7300,56
|
|
20241025,133200,114056040,7300,7300,7300,7300,0
|
|
20241025,133100,114056040,7300,7300,7300,7300,19
|
|
20241025,133000,113917340,7300,7300,7300,7300,0
|
|
20241025,132900,113917340,7300,7300,7300,7300,1
|
|
20241025,132800,113910040,7300,7300,7300,7300,0
|
|
20241025,132700,113910040,7300,7300,7300,7300,0
|
|
20241025,132600,113910040,7300,7300,7300,7300,0
|
|
20241025,132500,113910040,7300,7300,7300,7300,0
|
|
20241025,132400,113910040,7300,7300,7300,7300,0
|
|
20241025,132300,113910040,7300,7300,7300,7300,76
|
|
20241025,132200,113355240,7300,7300,7300,7300,0
|
|
20241025,132100,113355240,7300,7300,7300,7300,0
|
|
20241025,132000,113355240,7300,7300,7300,7300,0
|
|
20241025,131900,113355240,7300,7300,7300,7300,0
|
|
20241025,131800,113355240,7300,7300,7300,7300,0
|
|
20241025,131700,113355240,7300,7300,7300,7300,39
|
|
20241025,131600,113070540,7310,7310,7310,7310,0
|
|
20241025,131500,113070540,7310,7310,7310,7310,0
|
|
20241025,131400,113070540,7310,7310,7310,7310,0
|
|
20241025,131300,113070540,7310,7310,7310,7310,0
|
|
20241025,131200,113070540,7310,7310,7310,7310,0
|
|
20241025,131100,113070540,7310,7310,7310,7310,0
|
|
20241025,131000,113070540,7310,7310,7310,7310,0
|
|
20241025,130900,113070540,7310,7310,7310,7310,0
|
|
20241025,130800,113070540,7310,7310,7310,7310,1
|
|
20241025,130700,113063230,7290,7300,7300,7290,800
|
|
20241025,130600,107226660,7310,7310,7310,7310,30
|
|
20241025,130500,107007360,7310,7310,7310,7310,0
|
|
20241025,130400,107007360,7310,7310,7310,7310,0
|
|
20241025,130300,107007360,7310,7310,7310,7310,0
|
|
20241025,130200,107007360,7310,7310,7310,7310,50
|
|
20241025,130100,106641860,7300,7300,7300,7300,1
|
|
20241025,130000,106634560,7300,7300,7300,7300,0
|
|
20241025,125900,106634560,7300,7300,7300,7300,0
|
|
20241025,125800,106634560,7300,7300,7300,7300,0
|
|
20241025,125700,106634560,7300,7300,7300,7300,0
|
|
20241025,125600,106634560,7300,7310,7310,7300,621
|
|
20241025,125500,102099050,7310,7310,7310,7310,890
|
|
20241025,125400,95593150,7320,7320,7320,7320,0
|
|
20241025,125300,95593150,7320,7320,7320,7320,0
|
|
20241025,125200,95593150,7320,7320,7320,7320,0
|
|
20241025,125100,95593150,7320,7320,7320,7320,0
|
|
20241025,125000,95593150,7320,7320,7320,7320,2
|
|
20241025,124900,95578510,7320,7320,7320,7320,375
|
|
20241025,124800,92833510,7330,7330,7330,7330,1
|
|
20241025,124700,92826180,7320,7330,7330,7320,20
|
|
20241025,124600,92679770,7330,7330,7330,7330,7
|
|
20241025,124500,92628460,7330,7330,7330,7330,0
|
|
20241025,124400,92628460,7330,7330,7330,7330,0
|
|
20241025,124300,92628460,7330,7330,7330,7330,0
|
|
20241025,124200,92628460,7330,7330,7330,7330,0
|
|
20241025,124100,92628460,7330,7330,7330,7330,0
|
|
20241025,124000,92628460,7330,7330,7330,7330,0
|
|
20241025,123900,92628460,7330,7330,7330,7330,0
|
|
20241025,123800,92628460,7330,7330,7330,7330,520
|
|
20241025,123700,88816860,7340,7340,7340,7340,0
|
|
20241025,123600,88816860,7340,7340,7340,7340,2
|
|
20241025,123500,88802180,7330,7330,7330,7330,0
|
|
20241025,123400,88802180,7330,7330,7330,7330,0
|
|
20241025,123300,88802180,7330,7330,7330,7330,0
|
|
20241025,123200,88802180,7330,7330,7330,7330,0
|
|
20241025,123100,88802180,7330,7330,7330,7330,0
|
|
20241025,123000,88802180,7330,7330,7330,7330,0
|
|
20241025,122900,88802180,7330,7340,7340,7330,355
|
|
20241025,122800,86199890,7350,7350,7350,7350,0
|
|
20241025,122700,86199890,7350,7350,7350,7350,244
|
|
20241025,122600,84406490,7350,7350,7350,7350,0
|
|
20241025,122500,84406490,7350,7350,7350,7350,18
|
|
20241025,122400,84274190,7350,7350,7350,7350,0
|
|
20241025,122300,84274190,7350,7350,7350,7350,0
|
|
20241025,122200,84274190,7350,7350,7350,7350,1
|
|
20241025,122100,84266840,7350,7350,7350,7350,0
|
|
20241025,122000,84266840,7350,7350,7350,7350,15
|
|
20241025,121900,84156590,7350,7350,7350,7350,0
|
|
20241025,121800,84156590,7350,7350,7350,7350,1
|
|
20241025,121700,84149240,7340,7340,7340,7340,0
|
|
20241025,121600,84149240,7340,7340,7340,7340,0
|
|
20241025,121500,84149240,7340,7340,7340,7340,155
|
|
20241025,121400,83011540,7340,7340,7340,7340,82
|
|
20241025,121300,82409660,7350,7350,7350,7350,15
|
|
20241025,121200,82299410,7350,7350,7350,7350,10
|
|
20241025,121100,82225910,7350,7350,7350,7350,0
|
|
20241025,121000,82225910,7350,7350,7350,7350,14
|
|
20241025,120900,82123010,7350,7350,7350,7350,0
|
|
20241025,120800,82123010,7350,7350,7350,7350,0
|
|
20241025,120700,82123010,7350,7350,7350,7350,0
|
|
20241025,120600,82123010,7350,7350,7350,7350,60
|
|
20241025,120500,81682010,7350,7350,7350,7350,0
|
|
20241025,120400,81682010,7350,7350,7350,7350,0
|
|
20241025,120300,81682010,7350,7350,7350,7350,1
|
|
20241025,120200,81674660,7350,7350,7350,7350,0
|
|
20241025,120100,81674660,7350,7350,7350,7350,0
|
|
20241025,120000,81674660,7350,7350,7350,7350,20
|
|
20241025,115900,81527660,7350,7350,7350,7350,0
|
|
20241025,115800,81527660,7350,7350,7350,7350,0
|
|
20241025,115700,81527660,7350,7350,7350,7350,100
|
|
20241025,115600,80792660,7350,7360,7360,7350,22
|
|
20241025,115500,80630760,7350,7350,7350,7350,0
|
|
20241025,115400,80630760,7350,7350,7350,7350,30
|
|
20241025,115300,80410260,7350,7350,7350,7350,3
|
|
20241025,115200,80388210,7350,7350,7350,7350,0
|
|
20241025,115100,80388210,7350,7350,7350,7350,64
|
|
20241025,115000,79917810,7350,7350,7350,7350,3
|
|
20241025,114900,79895760,7360,7360,7360,7360,0
|
|
20241025,114800,79895760,7360,7360,7360,7360,1
|
|
20241025,114700,79888400,7360,7360,7360,7360,2
|
|
20241025,114600,79873680,7350,7350,7350,7350,49
|
|
20241025,114500,79513530,7340,7340,7340,7340,0
|
|
20241025,114400,79513530,7340,7340,7340,7340,0
|
|
20241025,114300,79513530,7340,7340,7340,7340,0
|
|
20241025,114200,79513530,7340,7340,7340,7340,0
|
|
20241025,114100,79513530,7340,7340,7340,7340,0
|
|
20241025,114000,79513530,7340,7340,7340,7340,0
|
|
20241025,113900,79513530,7340,7340,7340,7340,0
|
|
20241025,113800,79513530,7340,7350,7350,7340,202
|
|
20241025,113700,78030730,7350,7350,7350,7350,0
|
|
20241025,113600,78030730,7350,7350,7350,7350,1
|
|
20241025,113500,78023380,7350,7350,7350,7350,0
|
|
20241025,113400,78023380,7350,7350,7350,7350,0
|
|
20241025,113300,78023380,7350,7350,7350,7350,30
|
|
20241025,113200,77802880,7350,7350,7350,7350,1
|
|
20241025,113100,77795530,7350,7350,7350,7350,0
|
|
20241025,113000,77795530,7350,7350,7350,7350,64
|
|
20241025,112900,77325130,7350,7350,7350,7350,0
|
|
20241025,112800,77325130,7350,7350,7350,7350,0
|
|
20241025,112700,77325130,7350,7350,7350,7350,25
|
|
20241025,112600,77141380,7350,7350,7350,7350,0
|
|
20241025,112500,77141380,7350,7350,7350,7350,15
|
|
20241025,112400,77031130,7350,7350,7350,7350,16
|
|
20241025,112300,76913530,7350,7350,7350,7350,0
|
|
20241025,112200,76913530,7350,7350,7350,7350,16
|
|
20241025,112100,76795930,7350,7350,7350,7350,0
|
|
20241025,112000,76795930,7350,7340,7350,7340,22
|
|
20241025,111900,76634300,7350,7350,7350,7350,37
|
|
20241025,111800,76362350,7350,7350,7350,7350,0
|
|
20241025,111700,76362350,7350,7350,7350,7350,46
|
|
20241025,111600,76024250,7350,7350,7350,7350,0
|
|
20241025,111500,76024250,7350,7350,7350,7350,218
|
|
20241025,111400,74421950,7350,7350,7350,7350,0
|
|
20241025,111300,74421950,7350,7350,7350,7350,1
|
|
20241025,111200,74414600,7340,7340,7340,7340,136
|
|
20241025,111100,73416360,7340,7340,7340,7340,13
|
|
20241025,111000,73320940,7340,7340,7340,7340,0
|
|
20241025,110900,73320940,7340,7340,7340,7340,0
|
|
20241025,110800,73320940,7340,7340,7340,7340,180
|
|
20241025,110700,71999740,7340,7340,7340,7340,0
|
|
20241025,110600,71999740,7340,7350,7350,7340,103
|
|
20241025,110500,71242720,7340,7340,7340,7340,0
|
|
20241025,110400,71242720,7340,7340,7340,7340,0
|
|
20241025,110300,71242720,7340,7340,7340,7340,150
|
|
20241025,110200,70141720,7340,7340,7340,7340,0
|
|
20241025,110100,70141720,7340,7340,7340,7340,25
|
|
20241025,110000,69958220,7360,7360,7360,7360,0
|
|
20241025,105900,69958220,7360,7360,7360,7360,0
|
|
20241025,105800,69958220,7360,7350,7360,7350,12
|
|
20241025,105700,69870010,7340,7340,7340,7340,653
|
|
20241025,105600,65076990,7330,7330,7330,7330,16
|
|
20241025,105500,64959710,7330,7330,7330,7330,0
|
|
20241025,105400,64959710,7330,7330,7330,7330,10
|
|
20241025,105300,64886410,7340,7340,7340,7340,0
|
|
20241025,105200,64886410,7340,7340,7340,7340,0
|
|
20241025,105100,64886410,7340,7340,7340,7340,0
|
|
20241025,105000,64886410,7340,7330,7340,7330,2
|
|
20241025,104900,64871740,7320,7330,7330,7320,238
|
|
20241025,104800,63128740,7330,7330,7330,7330,30
|
|
20241025,104700,62908840,7340,7340,7340,7340,60
|
|
20241025,104600,62468440,7340,7340,7340,7340,11
|
|
20241025,104500,62387700,7350,7350,7350,7350,0
|
|
20241025,104400,62387700,7350,7350,7350,7350,0
|
|
20241025,104300,62387700,7350,7350,7350,7350,50
|
|
20241025,104200,62020200,7350,7350,7350,7350,11
|
|
20241025,104100,61939350,7350,7350,7350,7350,30
|
|
20241025,104000,61718850,7350,7350,7350,7350,0
|
|
20241025,103900,61718850,7350,7350,7350,7350,0
|
|
20241025,103800,61718850,7350,7350,7350,7350,0
|
|
20241025,103700,61718850,7350,7350,7350,7350,815
|
|
20241025,103600,55728600,7340,7320,7340,7320,458
|
|
20241025,103500,52366900,7310,7310,7310,7310,0
|
|
20241025,103400,52366900,7310,7310,7310,7310,6
|
|
20241025,103300,52323040,7310,7310,7310,7310,0
|
|
20241025,103200,52323040,7310,7310,7310,7310,0
|
|
20241025,103100,52323040,7310,7330,7330,7310,444
|
|
20241025,103000,49072820,7330,7330,7330,7330,13
|
|
20241025,102900,48977530,7340,7340,7340,7340,11
|
|
20241025,102800,48896790,7330,7330,7330,7330,78
|
|
20241025,102700,48325050,7320,7330,7330,7320,25
|
|
20241025,102600,48141930,7320,7330,7330,7320,14
|
|
20241025,102500,48039360,7340,7340,7340,7340,7
|
|
20241025,102400,47987980,7340,7340,7340,7340,92
|
|
20241025,102300,47312700,7330,7330,7340,7330,9
|
|
20241025,102200,47246720,7320,7320,7320,7320,0
|
|
20241025,102100,47246720,7320,7320,7320,7320,14
|
|
20241025,102000,47144240,7330,7330,7330,7330,0
|
|
20241025,101900,47144240,7330,7330,7330,7330,0
|
|
20241025,101800,47144240,7330,7330,7330,7330,18
|
|
20241025,101700,47012300,7320,7320,7320,7320,0
|
|
20241025,101600,47012300,7320,7320,7320,7320,0
|
|
20241025,101500,47012300,7320,7320,7320,7320,0
|
|
20241025,101400,47012300,7320,7320,7320,7320,0
|
|
20241025,101300,47012300,7320,7320,7320,7320,0
|
|
20241025,101200,47012300,7320,7320,7320,7320,1
|
|
20241025,101100,47004980,7320,7330,7330,7320,71
|
|
20241025,101000,46485240,7330,7330,7330,7330,7
|
|
20241025,100900,46433930,7330,7330,7330,7330,82
|
|
20241025,100800,45832870,7340,7340,7340,7340,9
|
|
20241025,100700,45766810,7340,7340,7340,7340,7
|
|
20241025,100600,45715430,7340,7340,7340,7340,0
|
|
20241025,100500,45715430,7340,7340,7340,7340,137
|
|
20241025,100400,44709850,7340,7330,7340,7330,179
|
|
20241025,100300,43396060,7320,7320,7340,7320,36
|
|
20241025,100200,43132340,7320,7310,7320,7310,51
|
|
20241025,100100,42759330,7310,7310,7310,7310,7
|
|
20241025,100000,42708160,7310,7310,7310,7310,0
|
|
20241025,095900,42708160,7310,7310,7310,7310,100
|
|
20241025,095800,41977160,7320,7330,7330,7320,55
|
|
20241025,095700,41574420,7330,7330,7330,7330,78
|
|
20241025,095600,41002680,7320,7320,7320,7320,28
|
|
20241025,095500,40797720,7310,7310,7310,7310,7
|
|
20241025,095400,40746550,7310,7310,7310,7310,47
|
|
20241025,095300,40402980,7310,7310,7310,7310,47
|
|
20241025,095200,40059410,7310,7300,7310,7300,30
|
|
20241025,095100,39840310,7300,7300,7300,7300,0
|
|
20241025,095000,39840310,7300,7300,7300,7300,17
|
|
20241025,094900,39716210,7290,7290,7290,7290,0
|
|
20241025,094800,39716210,7290,7280,7300,7280,102
|
|
20241025,094700,38972690,7280,7280,7280,7280,0
|
|
20241025,094600,38972690,7280,7280,7280,7280,0
|
|
20241025,094500,38972690,7280,7320,7330,7280,1087
|
|
20241025,094400,31053660,7320,7320,7320,7320,0
|
|
20241025,094300,31053660,7320,7320,7330,7310,7
|
|
20241025,094200,31002420,7300,7300,7300,7300,0
|
|
20241025,094100,31002420,7300,7300,7300,7300,0
|
|
20241025,094000,31002420,7300,7310,7310,7300,241
|
|
20241025,093900,29243010,7320,7320,7320,7320,10
|
|
20241025,093800,29169810,7320,7320,7320,7320,0
|
|
20241025,093700,29169810,7320,7320,7320,7320,20
|
|
20241025,093600,29023410,7320,7320,7320,7320,21
|
|
20241025,093500,28869690,7310,7320,7320,7310,224
|
|
20241025,093400,27232190,7320,7330,7330,7320,298
|
|
20241025,093300,25050150,7330,7330,7330,7330,0
|
|
20241025,093200,25050150,7330,7330,7330,7330,43
|
|
20241025,093100,24734960,7330,7340,7340,7330,100
|
|
20241025,093000,24001780,7340,7340,7340,7340,200
|
|
20241025,092900,22533780,7340,7340,7340,7340,2
|
|
20241025,092800,22519100,7340,7340,7340,7340,21
|
|
20241025,092700,22364960,7340,7340,7340,7340,4
|
|
20241025,092600,22335600,7340,7340,7340,7340,50
|
|
20241025,092500,21968600,7340,7340,7340,7340,29
|
|
20241025,092400,21755740,7340,7340,7340,7340,33
|
|
20241025,092300,21513520,7340,7330,7340,7330,50
|
|
20241025,092200,21146900,7320,7330,7330,7320,343
|
|
20241025,092100,18634250,7340,7340,7340,7340,72
|
|
20241025,092000,18105770,7340,7340,7340,7340,17
|
|
20241025,091900,17980990,7340,7350,7350,7340,161
|
|
20241025,091800,16799090,7340,7370,7370,7340,102
|
|
20241025,091700,16049550,7380,7360,7380,7360,137
|
|
20241025,091600,15039110,7360,7360,7370,7360,239
|
|
20241025,091500,13278140,7350,7350,7350,7350,15
|
|
20241025,091400,13167890,7340,7350,7350,7340,217
|
|
20241025,091300,11574240,7350,7350,7350,7350,1
|
|
20241025,091200,11566890,7350,7360,7370,7350,119
|
|
20241025,091100,10692140,7360,7370,7380,7360,32
|
|
20241025,091000,10456370,7370,7350,7370,7350,21
|
|
20241025,090900,10301790,7360,7360,7360,7360,1
|
|
20241025,090800,10294430,7330,7330,7330,7330,0
|
|
20241025,090700,10294430,7330,7330,7330,7330,124
|
|
20241025,090600,9385510,7310,7310,7310,7310,0
|
|
20241025,090500,9385510,7310,7350,7350,7310,20
|
|
20241025,090400,9239070,7370,7350,7410,7350,557
|
|
20241025,090300,5128350,7350,7350,7350,7350,24
|
|
20241025,090200,4951950,7370,7360,7370,7360,510
|
|
20241025,090100,1193330,7280,7280,7280,7280,69
|
|
20241025,090000,691010,7290,7270,7290,7270,95
|