649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,194600,26944230,7260,7260,7260,7260,23
|
|
20241004,194500,26944230,7260,7260,7260,7260,0
|
|
20241004,194400,26944230,7260,7260,7260,7260,0
|
|
20241004,194300,26944230,7260,7260,7260,7260,0
|
|
20241004,194200,26944230,7260,7260,7260,7260,0
|
|
20241004,194100,26944230,7260,7260,7260,7260,0
|
|
20241004,194000,26944230,7260,7260,7260,7260,0
|
|
20241004,193900,26944230,7260,7260,7260,7260,0
|
|
20241004,193800,26944230,7260,7260,7260,7260,0
|
|
20241004,193700,26944230,7260,7260,7260,7260,0
|
|
20241004,193600,26944230,7260,7260,7260,7260,0
|
|
20241004,193500,26944230,7260,7260,7260,7260,0
|
|
20241004,193400,26944230,7260,7260,7260,7260,0
|
|
20241004,193300,26944230,7260,7260,7260,7260,0
|
|
20241004,193200,26944230,7260,7260,7260,7260,0
|
|
20241004,193100,26944230,7260,7260,7260,7260,0
|
|
20241004,193000,26944230,7260,7260,7260,7260,0
|
|
20241004,192900,26944230,7260,7260,7260,7260,0
|
|
20241004,192800,26944230,7260,7260,7260,7260,0
|
|
20241004,192700,26944230,7260,7260,7260,7260,0
|
|
20241004,192600,26944230,7260,7260,7260,7260,0
|
|
20241004,192500,26944230,7260,7260,7260,7260,0
|
|
20241004,192400,26944230,7260,7260,7260,7260,0
|
|
20241004,192300,26944230,7260,7260,7260,7260,0
|
|
20241004,192200,26944230,7260,7260,7260,7260,0
|
|
20241004,192100,26944230,7260,7260,7260,7260,0
|
|
20241004,192000,26944230,7260,7260,7260,7260,0
|
|
20241004,191900,26944230,7260,7260,7260,7260,0
|
|
20241004,191800,26944230,7260,7260,7260,7260,0
|
|
20241004,191700,26944230,7260,7260,7260,7260,0
|
|
20241004,191600,26944230,7260,7260,7260,7260,23
|
|
20241004,191500,26944230,7260,7260,7260,7260,0
|
|
20241004,191400,26944230,7260,7260,7260,7260,0
|
|
20241004,191300,26944230,7260,7260,7260,7260,0
|
|
20241004,191200,26944230,7260,7260,7260,7260,0
|
|
20241004,191100,26944230,7260,7260,7260,7260,0
|
|
20241004,191000,26944230,7260,7260,7260,7260,0
|
|
20241004,190900,26944230,7260,7260,7260,7260,0
|
|
20241004,190800,26944230,7260,7260,7260,7260,0
|
|
20241004,190700,26944230,7260,7260,7260,7260,0
|
|
20241004,190600,26944230,7260,7260,7260,7260,0
|
|
20241004,190500,26944230,7260,7260,7260,7260,0
|
|
20241004,190400,26944230,7260,7260,7260,7260,0
|
|
20241004,190300,26944230,7260,7260,7260,7260,0
|
|
20241004,190200,26944230,7260,7260,7260,7260,0
|
|
20241004,190100,26944230,7260,7260,7260,7260,0
|
|
20241004,190000,26944230,7260,7260,7260,7260,0
|
|
20241004,185900,26944230,7260,7260,7260,7260,0
|
|
20241004,185800,26944230,7260,7260,7260,7260,0
|
|
20241004,185700,26944230,7260,7260,7260,7260,0
|
|
20241004,185600,26944230,7260,7260,7260,7260,0
|
|
20241004,185500,26944230,7260,7260,7260,7260,0
|
|
20241004,185400,26944230,7260,7260,7260,7260,0
|
|
20241004,185300,26944230,7260,7260,7260,7260,0
|
|
20241004,185200,26944230,7260,7260,7260,7260,0
|
|
20241004,185100,26944230,7260,7260,7260,7260,0
|
|
20241004,185000,26944230,7260,7260,7260,7260,0
|
|
20241004,184900,26944230,7260,7260,7260,7260,0
|
|
20241004,184800,26944230,7260,7260,7260,7260,0
|
|
20241004,184700,26944230,7260,7260,7260,7260,0
|
|
20241004,184600,26944230,7260,7260,7260,7260,23
|
|
20241004,184500,26944230,7260,7260,7260,7260,0
|
|
20241004,184400,26944230,7260,7260,7260,7260,0
|
|
20241004,184300,26944230,7260,7260,7260,7260,0
|
|
20241004,184200,26944230,7260,7260,7260,7260,0
|
|
20241004,184100,26944230,7260,7260,7260,7260,0
|
|
20241004,184000,26944230,7260,7260,7260,7260,0
|
|
20241004,183900,26944230,7260,7260,7260,7260,0
|
|
20241004,183800,26944230,7260,7260,7260,7260,0
|
|
20241004,183700,26944230,7260,7260,7260,7260,0
|
|
20241004,183600,26944230,7260,7260,7260,7260,0
|
|
20241004,183500,26944230,7260,7260,7260,7260,0
|
|
20241004,183400,26944230,7260,7260,7260,7260,0
|
|
20241004,183300,26944230,7260,7260,7260,7260,0
|
|
20241004,183200,26944230,7260,7260,7260,7260,0
|
|
20241004,183100,26944230,7260,7260,7260,7260,0
|
|
20241004,183000,26944230,7260,7260,7260,7260,0
|
|
20241004,182900,26944230,7260,7260,7260,7260,0
|
|
20241004,182800,26944230,7260,7260,7260,7260,0
|
|
20241004,182700,26944230,7260,7260,7260,7260,0
|
|
20241004,182600,26944230,7260,7260,7260,7260,0
|
|
20241004,182500,26944230,7260,7260,7260,7260,0
|
|
20241004,182400,26944230,7260,7260,7260,7260,0
|
|
20241004,182300,26944230,7260,7260,7260,7260,0
|
|
20241004,182200,26944230,7260,7260,7260,7260,0
|
|
20241004,182100,26944230,7260,7260,7260,7260,0
|
|
20241004,182000,26944230,7260,7260,7260,7260,0
|
|
20241004,181900,26944230,7260,7260,7260,7260,0
|
|
20241004,181800,26944230,7260,7260,7260,7260,0
|
|
20241004,181700,26944230,7260,7260,7260,7260,0
|
|
20241004,181600,26944230,7260,7260,7260,7260,23
|
|
20241004,181500,26944230,7260,7260,7260,7260,0
|
|
20241004,181400,26944230,7260,7260,7260,7260,0
|
|
20241004,181300,26944230,7260,7260,7260,7260,0
|
|
20241004,181200,26944230,7260,7260,7260,7260,0
|
|
20241004,181100,26944230,7260,7260,7260,7260,0
|
|
20241004,181000,26944230,7260,7260,7260,7260,0
|
|
20241004,180900,26944230,7260,7260,7260,7260,0
|
|
20241004,180800,26944230,7260,7260,7260,7260,0
|
|
20241004,180700,26944230,7260,7260,7260,7260,0
|
|
20241004,180600,26944230,7260,7260,7260,7260,0
|
|
20241004,180500,26944230,7260,7260,7260,7260,0
|
|
20241004,180400,26944230,7260,7260,7260,7260,0
|
|
20241004,180300,26944230,7260,7260,7260,7260,0
|
|
20241004,180200,26944230,7260,7260,7260,7260,0
|
|
20241004,180100,26944230,7260,7260,7260,7260,0
|
|
20241004,180000,26944230,7260,7260,7260,7260,0
|
|
20241004,175900,26944230,7260,7260,7260,7260,0
|
|
20241004,175800,26944230,7260,7260,7260,7260,0
|
|
20241004,175700,26944230,7260,7260,7260,7260,0
|
|
20241004,175600,26944230,7260,7260,7260,7260,0
|
|
20241004,175500,26944230,7260,7260,7260,7260,0
|
|
20241004,175400,26944230,7260,7260,7260,7260,0
|
|
20241004,175300,26944230,7260,7260,7260,7260,0
|
|
20241004,175200,26944230,7260,7260,7260,7260,0
|
|
20241004,175100,26944230,7260,7260,7260,7260,0
|
|
20241004,175000,26944230,7260,7260,7260,7260,0
|
|
20241004,174900,26944230,7260,7260,7260,7260,0
|
|
20241004,174800,26944230,7260,7260,7260,7260,0
|
|
20241004,174700,26944230,7260,7260,7260,7260,0
|
|
20241004,174600,26944230,7260,7260,7260,7260,23
|
|
20241004,174500,26944230,7260,7260,7260,7260,0
|
|
20241004,174400,26944230,7260,7260,7260,7260,0
|
|
20241004,174300,26944230,7260,7260,7260,7260,0
|
|
20241004,174200,26944230,7260,7260,7260,7260,0
|
|
20241004,174100,26944230,7260,7260,7260,7260,0
|
|
20241004,174000,26944230,7260,7260,7260,7260,0
|
|
20241004,173900,26944230,7260,7260,7260,7260,0
|
|
20241004,173800,26944230,7260,7260,7260,7260,0
|
|
20241004,173700,26944230,7260,7260,7260,7260,0
|
|
20241004,173600,26944230,7260,7260,7260,7260,0
|
|
20241004,173500,26944230,7260,7260,7260,7260,0
|
|
20241004,173400,26944230,7260,7260,7260,7260,0
|
|
20241004,173300,26944230,7260,7260,7260,7260,0
|
|
20241004,173200,26944230,7260,7260,7260,7260,0
|
|
20241004,173100,26944230,7260,7260,7260,7260,0
|
|
20241004,173000,26944230,7260,7260,7260,7260,0
|
|
20241004,172900,26944230,7260,7260,7260,7260,0
|
|
20241004,172800,26944230,7260,7260,7260,7260,0
|
|
20241004,172700,26944230,7260,7260,7260,7260,0
|
|
20241004,172600,26944230,7260,7260,7260,7260,0
|
|
20241004,172500,26944230,7260,7260,7260,7260,0
|
|
20241004,172400,26944230,7260,7260,7260,7260,0
|
|
20241004,172300,26944230,7260,7260,7260,7260,0
|
|
20241004,172200,26944230,7260,7260,7260,7260,0
|
|
20241004,172100,26944230,7260,7260,7260,7260,0
|
|
20241004,172000,26944230,7260,7260,7260,7260,0
|
|
20241004,171900,26944230,7260,7260,7260,7260,0
|
|
20241004,171800,26944230,7260,7260,7260,7260,0
|
|
20241004,171700,26944230,7260,7260,7260,7260,0
|
|
20241004,171600,26944230,7260,7260,7260,7260,23
|
|
20241004,171500,26944230,7260,7260,7260,7260,0
|
|
20241004,171400,26944230,7260,7260,7260,7260,0
|
|
20241004,171300,26944230,7260,7260,7260,7260,0
|
|
20241004,171200,26944230,7260,7260,7260,7260,0
|
|
20241004,171100,26944230,7260,7260,7260,7260,0
|
|
20241004,171000,26944230,7260,7260,7260,7260,0
|
|
20241004,170900,26944230,7260,7260,7260,7260,0
|
|
20241004,170800,26944230,7260,7260,7260,7260,0
|
|
20241004,170700,26944230,7260,7260,7260,7260,0
|
|
20241004,170600,26944230,7260,7260,7260,7260,0
|
|
20241004,170500,26944230,7260,7260,7260,7260,0
|
|
20241004,170400,26944230,7260,7260,7260,7260,0
|
|
20241004,170300,26944230,7260,7260,7260,7260,0
|
|
20241004,170200,26944230,7260,7260,7260,7260,0
|
|
20241004,170100,26944230,7260,7260,7260,7260,0
|
|
20241004,170000,26944230,7260,7260,7260,7260,0
|
|
20241004,165900,26944230,7260,7260,7260,7260,0
|
|
20241004,165800,26944230,7260,7260,7260,7260,0
|
|
20241004,165700,26944230,7260,7260,7260,7260,0
|
|
20241004,165600,26944230,7260,7260,7260,7260,0
|
|
20241004,165500,26944230,7260,7260,7260,7260,0
|
|
20241004,165400,26944230,7260,7260,7260,7260,0
|
|
20241004,165300,26944230,7260,7260,7260,7260,0
|
|
20241004,165200,26944230,7260,7260,7260,7260,0
|
|
20241004,165100,26944230,7260,7260,7260,7260,0
|
|
20241004,165000,26944230,7260,7260,7260,7260,0
|
|
20241004,164900,26944230,7260,7260,7260,7260,0
|
|
20241004,164800,26944230,7260,7260,7260,7260,0
|
|
20241004,164700,26944230,7260,7260,7260,7260,0
|
|
20241004,164600,26944230,7260,7260,7260,7260,23
|
|
20241004,164500,26944230,7260,7260,7260,7260,0
|
|
20241004,164400,26944230,7260,7260,7260,7260,0
|
|
20241004,164300,26944230,7260,7260,7260,7260,0
|
|
20241004,164200,26944230,7260,7260,7260,7260,0
|
|
20241004,164100,26944230,7260,7260,7260,7260,0
|
|
20241004,164000,26944230,7260,7260,7260,7260,0
|
|
20241004,163900,26944230,7260,7260,7260,7260,0
|
|
20241004,163800,26944230,7260,7260,7260,7260,0
|
|
20241004,163700,26944230,7260,7260,7260,7260,0
|
|
20241004,163600,26944230,7260,7260,7260,7260,0
|
|
20241004,163500,26944230,7260,7260,7260,7260,0
|
|
20241004,163400,26944230,7260,7260,7260,7260,0
|
|
20241004,163300,26944230,7260,7260,7260,7260,0
|
|
20241004,163200,26944230,7260,7260,7260,7260,0
|
|
20241004,163100,26944230,7260,7260,7260,7260,0
|
|
20241004,163000,26944230,7260,7260,7260,7260,0
|
|
20241004,162900,26944230,7260,7260,7260,7260,0
|
|
20241004,162800,26944230,7260,7260,7260,7260,0
|
|
20241004,162700,26944230,7260,7260,7260,7260,0
|
|
20241004,162600,26944230,7260,7260,7260,7260,0
|
|
20241004,162500,26944230,7260,7260,7260,7260,0
|
|
20241004,162400,26944230,7260,7260,7260,7260,0
|
|
20241004,162300,26944230,7260,7260,7260,7260,0
|
|
20241004,162200,26944230,7260,7260,7260,7260,0
|
|
20241004,162100,26944230,7260,7260,7260,7260,0
|
|
20241004,162000,26944230,7260,7260,7260,7260,0
|
|
20241004,161900,26944230,7260,7260,7260,7260,0
|
|
20241004,161800,26944230,7260,7260,7260,7260,0
|
|
20241004,161700,26944230,7260,7260,7260,7260,0
|
|
20241004,161600,26944230,7260,7260,7260,7260,23
|
|
20241004,161500,26944230,7260,7260,7260,7260,0
|
|
20241004,161400,26944230,7260,7260,7260,7260,0
|
|
20241004,161300,26944230,7260,7260,7260,7260,0
|
|
20241004,161200,26944230,7260,7260,7260,7260,0
|
|
20241004,161100,26944230,7260,7260,7260,7260,0
|
|
20241004,161000,26944230,7260,7260,7260,7260,0
|
|
20241004,160900,26944230,7260,7260,7260,7260,0
|
|
20241004,160800,26944230,7260,7260,7260,7260,0
|
|
20241004,160700,26944230,7260,7260,7260,7260,0
|
|
20241004,160600,26944230,7260,7260,7260,7260,0
|
|
20241004,160500,26944230,7260,7260,7260,7260,0
|
|
20241004,160400,26944230,7260,7260,7260,7260,0
|
|
20241004,160300,26944230,7260,7260,7260,7260,0
|
|
20241004,160200,26944230,7260,7260,7260,7260,0
|
|
20241004,160100,26944230,7260,7260,7260,7260,0
|
|
20241004,160000,26944230,7260,7260,7260,7260,0
|
|
20241004,155900,26944230,7260,7260,7260,7260,0
|
|
20241004,155800,26944230,7260,7260,7260,7260,0
|
|
20241004,155700,26944230,7260,7260,7260,7260,0
|
|
20241004,155600,26944230,7260,7260,7260,7260,0
|
|
20241004,155500,26944230,7260,7260,7260,7260,0
|
|
20241004,155400,26944230,7260,7260,7260,7260,0
|
|
20241004,155300,26944230,7260,7260,7260,7260,0
|
|
20241004,155200,26944230,7260,7260,7260,7260,0
|
|
20241004,155100,26944230,7260,7260,7260,7260,0
|
|
20241004,155000,26944230,7260,7260,7260,7260,0
|
|
20241004,154900,26944230,7260,7260,7260,7260,0
|
|
20241004,154800,26944230,7260,7260,7260,7260,0
|
|
20241004,154700,26944230,7260,7260,7260,7260,0
|
|
20241004,154600,26944230,7260,7260,7260,7260,23
|
|
20241004,154500,26944230,7260,7260,7260,7260,0
|
|
20241004,154400,26944230,7260,7260,7260,7260,0
|
|
20241004,154300,26944230,7260,7260,7260,7260,0
|
|
20241004,154200,26944230,7260,7260,7260,7260,0
|
|
20241004,154100,26944230,7260,7260,7260,7260,0
|
|
20241004,154000,26944230,7260,7260,7260,7260,0
|
|
20241004,153900,26944230,7260,7260,7260,7260,0
|
|
20241004,153800,26944230,7260,7260,7260,7260,0
|
|
20241004,153700,26944230,7260,7260,7260,7260,0
|
|
20241004,153600,26944230,7260,7260,7260,7260,0
|
|
20241004,153500,26944230,7260,7260,7260,7260,0
|
|
20241004,153400,26944230,7260,7260,7260,7260,0
|
|
20241004,153300,26944230,7260,7260,7260,7260,0
|
|
20241004,153200,26944230,7260,7260,7260,7260,0
|
|
20241004,153100,26944230,7260,7260,7260,7260,0
|
|
20241004,153000,26944230,7260,7260,7260,7260,23
|
|
20241004,152900,26777250,7170,7170,7170,7170,0
|
|
20241004,152800,26777250,7170,7170,7170,7170,0
|
|
20241004,152700,26777250,7170,7170,7170,7170,0
|
|
20241004,152600,26777250,7170,7170,7170,7170,0
|
|
20241004,152500,26777250,7170,7170,7170,7170,0
|
|
20241004,152400,26777250,7170,7170,7170,7170,0
|
|
20241004,152300,26777250,7170,7170,7170,7170,0
|
|
20241004,152200,26777250,7170,7170,7170,7170,0
|
|
20241004,152100,26777250,7170,7170,7170,7170,0
|
|
20241004,152000,26777250,7170,7170,7170,7170,0
|
|
20241004,151900,26777250,7170,7220,7280,7150,215
|
|
20241004,151800,25234940,7220,7210,7220,7160,158
|
|
20241004,151700,24096080,7210,7220,7220,7210,2
|
|
20241004,151600,24081650,7250,7250,7250,7250,0
|
|
20241004,151500,24081650,7250,7250,7250,7250,0
|
|
20241004,151400,24081650,7250,7250,7250,7250,0
|
|
20241004,151300,24081650,7250,7250,7250,7250,3
|
|
20241004,151200,24059900,7220,7220,7220,7220,4
|
|
20241004,151100,24031020,7260,7260,7260,7260,0
|
|
20241004,151000,24031020,7260,7260,7260,7260,0
|
|
20241004,150900,24031020,7260,7260,7260,7260,0
|
|
20241004,150800,24031020,7260,7260,7260,7260,0
|
|
20241004,150700,24031020,7260,7260,7260,7260,0
|
|
20241004,150600,24031020,7260,7260,7260,7260,1
|
|
20241004,150500,24023760,7280,7280,7280,7280,1
|
|
20241004,150400,24016480,7220,7230,7230,7220,34
|
|
20241004,150300,23770720,7270,7270,7270,7270,0
|
|
20241004,150200,23770720,7270,7270,7270,7270,0
|
|
20241004,150100,23770720,7270,7270,7270,7270,1
|
|
20241004,150000,23763450,7230,7230,7230,7230,0
|
|
20241004,145900,23763450,7230,7230,7230,7230,10
|
|
20241004,145800,23691150,7280,7280,7280,7280,0
|
|
20241004,145700,23691150,7280,7280,7280,7280,0
|
|
20241004,145600,23691150,7280,7280,7280,7280,0
|
|
20241004,145500,23691150,7280,7280,7280,7280,0
|
|
20241004,145400,23691150,7280,7280,7280,7280,0
|
|
20241004,145300,23691150,7280,7280,7280,7280,0
|
|
20241004,145200,23691150,7280,7280,7280,7280,0
|
|
20241004,145100,23691150,7280,7280,7280,7280,0
|
|
20241004,145000,23691150,7280,7280,7280,7280,0
|
|
20241004,144900,23691150,7280,7280,7280,7280,0
|
|
20241004,144800,23691150,7280,7280,7280,7280,0
|
|
20241004,144700,23691150,7280,7280,7280,7280,0
|
|
20241004,144600,23691150,7280,7280,7280,7280,0
|
|
20241004,144500,23691150,7280,7280,7280,7280,0
|
|
20241004,144400,23691150,7280,7240,7280,7240,14
|
|
20241004,144300,23589750,7300,7300,7300,7300,0
|
|
20241004,144200,23589750,7300,7300,7300,7300,0
|
|
20241004,144100,23589750,7300,7300,7300,7300,0
|
|
20241004,144000,23589750,7300,7300,7300,7300,0
|
|
20241004,143900,23589750,7300,7300,7300,7300,0
|
|
20241004,143800,23589750,7300,7300,7300,7300,0
|
|
20241004,143700,23589750,7300,7300,7300,7300,0
|
|
20241004,143600,23589750,7300,7300,7300,7300,0
|
|
20241004,143500,23589750,7300,7300,7300,7300,0
|
|
20241004,143400,23589750,7300,7300,7300,7300,0
|
|
20241004,143300,23589750,7300,7300,7300,7300,0
|
|
20241004,143200,23589750,7300,7300,7300,7300,0
|
|
20241004,143100,23589750,7300,7300,7300,7300,0
|
|
20241004,143000,23589750,7300,7300,7300,7300,0
|
|
20241004,142900,23589750,7300,7300,7300,7300,0
|
|
20241004,142800,23589750,7300,7300,7300,7300,0
|
|
20241004,142700,23589750,7300,7300,7300,7300,0
|
|
20241004,142600,23589750,7300,7300,7300,7300,0
|
|
20241004,142500,23589750,7300,7300,7300,7300,0
|
|
20241004,142400,23589750,7300,7300,7300,7300,0
|
|
20241004,142300,23589750,7300,7300,7300,7300,0
|
|
20241004,142200,23589750,7300,7300,7300,7300,0
|
|
20241004,142100,23589750,7300,7300,7300,7300,0
|
|
20241004,142000,23589750,7300,7300,7300,7300,0
|
|
20241004,141900,23589750,7300,7300,7300,7300,0
|
|
20241004,141800,23589750,7300,7300,7300,7300,0
|
|
20241004,141700,23589750,7300,7300,7300,7300,0
|
|
20241004,141600,23589750,7300,7300,7300,7300,0
|
|
20241004,141500,23589750,7300,7300,7300,7300,0
|
|
20241004,141400,23589750,7300,7300,7300,7300,0
|
|
20241004,141300,23589750,7300,7300,7300,7300,0
|
|
20241004,141200,23589750,7300,7300,7300,7300,0
|
|
20241004,141100,23589750,7300,7240,7300,7240,4
|
|
20241004,141000,23560730,7300,7300,7300,7300,0
|
|
20241004,140900,23560730,7300,7300,7300,7300,0
|
|
20241004,140800,23560730,7300,7300,7300,7300,10
|
|
20241004,140700,23487730,7300,7300,7300,7300,10
|
|
20241004,140600,23414730,7300,7300,7300,7300,0
|
|
20241004,140500,23414730,7300,7300,7300,7300,0
|
|
20241004,140400,23414730,7300,7300,7300,7300,0
|
|
20241004,140300,23414730,7300,7300,7300,7300,0
|
|
20241004,140200,23414730,7300,7300,7300,7300,0
|
|
20241004,140100,23414730,7300,7300,7300,7300,0
|
|
20241004,140000,23414730,7300,7300,7300,7300,0
|
|
20241004,135900,23414730,7300,7300,7300,7300,0
|
|
20241004,135800,23414730,7300,7290,7300,7290,774
|
|
20241004,135700,17766900,7290,7280,7290,7280,53
|
|
20241004,135600,17380550,7280,7280,7280,7280,0
|
|
20241004,135500,17380550,7280,7280,7280,7280,1
|
|
20241004,135400,17373270,7290,7290,7290,7290,0
|
|
20241004,135300,17373270,7290,7290,7290,7290,0
|
|
20241004,135200,17373270,7290,7290,7290,7290,0
|
|
20241004,135100,17373270,7290,7290,7290,7290,0
|
|
20241004,135000,17373270,7290,7290,7290,7290,0
|
|
20241004,134900,17373270,7290,7290,7290,7290,0
|
|
20241004,134800,17373270,7290,7290,7290,7290,0
|
|
20241004,134700,17373270,7290,7290,7290,7290,0
|
|
20241004,134600,17373270,7290,7290,7290,7290,0
|
|
20241004,134500,17373270,7290,7290,7290,7290,0
|
|
20241004,134400,17373270,7290,7290,7290,7290,0
|
|
20241004,134300,17373270,7290,7290,7290,7290,0
|
|
20241004,134200,17373270,7290,7290,7290,7290,0
|
|
20241004,134100,17373270,7290,7290,7290,7290,0
|
|
20241004,134000,17373270,7290,7290,7290,7290,0
|
|
20241004,133900,17373270,7290,7290,7290,7290,0
|
|
20241004,133800,17373270,7290,7290,7290,7290,0
|
|
20241004,133700,17373270,7290,7290,7290,7290,0
|
|
20241004,133600,17373270,7290,7290,7290,7290,0
|
|
20241004,133500,17373270,7290,7290,7290,7290,0
|
|
20241004,133400,17373270,7290,7290,7290,7290,0
|
|
20241004,133300,17373270,7290,7290,7290,7290,0
|
|
20241004,133200,17373270,7290,7290,7290,7290,0
|
|
20241004,133100,17373270,7290,7290,7290,7290,0
|
|
20241004,133000,17373270,7290,7290,7290,7290,0
|
|
20241004,132900,17373270,7290,7290,7290,7290,0
|
|
20241004,132800,17373270,7290,7290,7290,7290,0
|
|
20241004,132700,17373270,7290,7290,7290,7290,0
|
|
20241004,132600,17373270,7290,7290,7290,7290,0
|
|
20241004,132500,17373270,7290,7290,7290,7290,0
|
|
20241004,132400,17373270,7290,7290,7290,7290,0
|
|
20241004,132300,17373270,7290,7290,7290,7290,0
|
|
20241004,132200,17373270,7290,7290,7290,7290,0
|
|
20241004,132100,17373270,7290,7240,7290,7240,67
|
|
20241004,132000,16888140,7230,7230,7230,7230,0
|
|
20241004,131900,16888140,7230,7230,7230,7230,8
|
|
20241004,131800,16830300,7230,7230,7230,7230,0
|
|
20241004,131700,16830300,7230,7230,7230,7230,210
|
|
20241004,131600,15312000,7250,7250,7250,7250,0
|
|
20241004,131500,15312000,7250,7250,7250,7250,0
|
|
20241004,131400,15312000,7250,7250,7250,7250,0
|
|
20241004,131300,15312000,7250,7250,7250,7250,0
|
|
20241004,131200,15312000,7250,7250,7250,7250,0
|
|
20241004,131100,15312000,7250,7250,7250,7250,0
|
|
20241004,131000,15312000,7250,7250,7250,7250,0
|
|
20241004,130900,15312000,7250,7250,7250,7250,0
|
|
20241004,130800,15312000,7250,7190,7250,7180,20
|
|
20241004,130700,15168220,7280,7280,7280,7280,0
|
|
20241004,130600,15168220,7280,7280,7280,7280,0
|
|
20241004,130500,15168220,7280,7280,7280,7280,0
|
|
20241004,130400,15168220,7280,7280,7280,7280,0
|
|
20241004,130300,15168220,7280,7280,7280,7280,0
|
|
20241004,130200,15168220,7280,7280,7280,7280,0
|
|
20241004,130100,15168220,7280,7280,7280,7280,0
|
|
20241004,130000,15168220,7280,7280,7280,7280,0
|
|
20241004,125900,15168220,7280,7280,7280,7280,0
|
|
20241004,125800,15168220,7280,7280,7280,7280,0
|
|
20241004,125700,15168220,7280,7280,7280,7280,0
|
|
20241004,125600,15168220,7280,7280,7280,7280,0
|
|
20241004,125500,15168220,7280,7280,7280,7280,0
|
|
20241004,125400,15168220,7280,7280,7280,7280,0
|
|
20241004,125300,15168220,7280,7280,7280,7280,0
|
|
20241004,125200,15168220,7280,7280,7280,7280,0
|
|
20241004,125100,15168220,7280,7280,7280,7280,0
|
|
20241004,125000,15168220,7280,7280,7280,7280,0
|
|
20241004,124900,15168220,7280,7280,7280,7280,0
|
|
20241004,124800,15168220,7280,7280,7280,7280,0
|
|
20241004,124700,15168220,7280,7280,7280,7280,0
|
|
20241004,124600,15168220,7280,7280,7280,7280,0
|
|
20241004,124500,15168220,7280,7280,7280,7280,0
|
|
20241004,124400,15168220,7280,7280,7280,7280,2
|
|
20241004,124300,15153660,7280,7280,7280,7280,0
|
|
20241004,124200,15153660,7280,7280,7280,7280,1
|
|
20241004,124100,15146380,7150,7240,7240,7150,58
|
|
20241004,124000,14728650,7300,7300,7300,7300,0
|
|
20241004,123900,14728650,7300,7300,7300,7300,0
|
|
20241004,123800,14728650,7300,7300,7300,7300,0
|
|
20241004,123700,14728650,7300,7300,7300,7300,0
|
|
20241004,123600,14728650,7300,7300,7300,7300,0
|
|
20241004,123500,14728650,7300,7300,7300,7300,0
|
|
20241004,123400,14728650,7300,7300,7300,7300,0
|
|
20241004,123300,14728650,7300,7300,7300,7300,0
|
|
20241004,123200,14728650,7300,7300,7300,7300,0
|
|
20241004,123100,14728650,7300,7300,7300,7300,0
|
|
20241004,123000,14728650,7300,7300,7300,7300,0
|
|
20241004,122900,14728650,7300,7300,7300,7300,0
|
|
20241004,122800,14728650,7300,7300,7300,7300,0
|
|
20241004,122700,14728650,7300,7300,7300,7300,0
|
|
20241004,122600,14728650,7300,7300,7300,7300,0
|
|
20241004,122500,14728650,7300,7300,7300,7300,0
|
|
20241004,122400,14728650,7300,7300,7300,7300,0
|
|
20241004,122300,14728650,7300,7300,7300,7300,0
|
|
20241004,122200,14728650,7300,7300,7300,7300,0
|
|
20241004,122100,14728650,7300,7300,7300,7300,0
|
|
20241004,122000,14728650,7300,7300,7300,7300,0
|
|
20241004,121900,14728650,7300,7300,7300,7300,0
|
|
20241004,121800,14728650,7300,7300,7300,7300,0
|
|
20241004,121700,14728650,7300,7300,7300,7300,0
|
|
20241004,121600,14728650,7300,7300,7300,7300,0
|
|
20241004,121500,14728650,7300,7300,7300,7300,0
|
|
20241004,121400,14728650,7300,7300,7300,7300,0
|
|
20241004,121300,14728650,7300,7300,7300,7300,0
|
|
20241004,121200,14728650,7300,7300,7300,7300,0
|
|
20241004,121100,14728650,7300,7300,7300,7300,0
|
|
20241004,121000,14728650,7300,7300,7300,7300,0
|
|
20241004,120900,14728650,7300,7300,7300,7300,0
|
|
20241004,120800,14728650,7300,7300,7300,7300,1
|
|
20241004,120700,14721350,7230,7230,7230,7230,0
|
|
20241004,120600,14721350,7230,7230,7230,7230,0
|
|
20241004,120500,14721350,7230,7230,7230,7230,0
|
|
20241004,120400,14721350,7230,7230,7230,7230,0
|
|
20241004,120300,14721350,7230,7230,7230,7230,0
|
|
20241004,120200,14721350,7230,7230,7230,7230,0
|
|
20241004,120100,14721350,7230,7230,7230,7230,0
|
|
20241004,120000,14721350,7230,7230,7230,7230,0
|
|
20241004,115900,14721350,7230,7230,7230,7230,0
|
|
20241004,115800,14721350,7230,7230,7230,7230,0
|
|
20241004,115700,14721350,7230,7230,7230,7230,0
|
|
20241004,115600,14721350,7230,7230,7230,7230,0
|
|
20241004,115500,14721350,7230,7230,7230,7230,15
|
|
20241004,115400,14612900,7230,7230,7230,7230,0
|
|
20241004,115300,14612900,7230,7280,7280,7230,1464
|
|
20241004,115200,3994480,7310,7310,7310,7310,0
|
|
20241004,115100,3994480,7310,7310,7310,7310,0
|
|
20241004,115000,3994480,7310,7310,7310,7310,0
|
|
20241004,114900,3994480,7310,7310,7310,7310,0
|
|
20241004,114800,3994480,7310,7310,7310,7310,1
|
|
20241004,114700,3987170,7280,7300,7300,7280,3
|
|
20241004,114600,3965310,7280,7280,7280,7280,1
|
|
20241004,114500,3958030,7280,7280,7280,7280,1
|
|
20241004,114400,3950750,7310,7310,7310,7310,0
|
|
20241004,114300,3950750,7310,7280,7310,7280,2
|
|
20241004,114200,3936160,7280,7280,7280,7280,1
|
|
20241004,114100,3928880,7300,7300,7300,7300,3
|
|
20241004,114000,3906980,7310,7310,7310,7310,0
|
|
20241004,113900,3906980,7310,7310,7310,7310,0
|
|
20241004,113800,3906980,7310,7310,7310,7310,0
|
|
20241004,113700,3906980,7310,7310,7310,7310,0
|
|
20241004,113600,3906980,7310,7310,7310,7310,0
|
|
20241004,113500,3906980,7310,7310,7310,7310,1
|
|
20241004,113400,3899670,7310,7310,7310,7310,1
|
|
20241004,113300,3892360,7310,7310,7310,7310,0
|
|
20241004,113200,3892360,7310,7310,7310,7310,0
|
|
20241004,113100,3892360,7310,7310,7310,7310,0
|
|
20241004,113000,3892360,7310,7310,7310,7310,0
|
|
20241004,112900,3892360,7310,7310,7310,7310,0
|
|
20241004,112800,3892360,7310,7310,7310,7310,0
|
|
20241004,112700,3892360,7310,7310,7310,7310,0
|
|
20241004,112600,3892360,7310,7310,7310,7310,0
|
|
20241004,112500,3892360,7310,7310,7310,7310,0
|
|
20241004,112400,3892360,7310,7310,7310,7310,0
|
|
20241004,112300,3892360,7310,7310,7310,7310,0
|
|
20241004,112200,3892360,7310,7310,7310,7310,0
|
|
20241004,112100,3892360,7310,7310,7310,7310,0
|
|
20241004,112000,3892360,7310,7310,7310,7310,0
|
|
20241004,111900,3892360,7310,7310,7310,7310,0
|
|
20241004,111800,3892360,7310,7310,7310,7310,0
|
|
20241004,111700,3892360,7310,7310,7310,7310,0
|
|
20241004,111600,3892360,7310,7310,7310,7310,1
|
|
20241004,111500,3885050,7310,7310,7310,7310,0
|
|
20241004,111400,3885050,7310,7310,7310,7310,0
|
|
20241004,111300,3885050,7310,7310,7310,7310,0
|
|
20241004,111200,3885050,7310,7310,7310,7310,0
|
|
20241004,111100,3885050,7310,7310,7310,7310,0
|
|
20241004,111000,3885050,7310,7310,7310,7310,0
|
|
20241004,110900,3885050,7310,7310,7310,7310,0
|
|
20241004,110800,3885050,7310,7310,7310,7310,0
|
|
20241004,110700,3885050,7310,7310,7310,7310,0
|
|
20241004,110600,3885050,7310,7310,7310,7310,0
|
|
20241004,110500,3885050,7310,7310,7310,7310,0
|
|
20241004,110400,3885050,7310,7310,7310,7310,0
|
|
20241004,110300,3885050,7310,7310,7310,7310,0
|
|
20241004,110200,3885050,7310,7310,7310,7310,0
|
|
20241004,110100,3885050,7310,7310,7310,7310,0
|
|
20241004,110000,3885050,7310,7310,7310,7310,0
|
|
20241004,105900,3885050,7310,7310,7310,7310,0
|
|
20241004,105800,3885050,7310,7310,7310,7310,0
|
|
20241004,105700,3885050,7310,7310,7310,7310,0
|
|
20241004,105600,3885050,7310,7310,7310,7310,0
|
|
20241004,105500,3885050,7310,7310,7310,7310,0
|
|
20241004,105400,3885050,7310,7310,7310,7310,0
|
|
20241004,105300,3885050,7310,7310,7310,7310,0
|
|
20241004,105200,3885050,7310,7310,7310,7310,0
|
|
20241004,105100,3885050,7310,7310,7310,7310,0
|
|
20241004,105000,3885050,7310,7310,7310,7310,0
|
|
20241004,104900,3885050,7310,7310,7310,7310,0
|
|
20241004,104800,3885050,7310,7310,7310,7310,5
|
|
20241004,104700,3848500,7310,7310,7310,7310,3
|
|
20241004,104600,3826570,7310,7310,7310,7310,0
|
|
20241004,104500,3826570,7310,7310,7310,7310,0
|
|
20241004,104400,3826570,7310,7310,7310,7310,0
|
|
20241004,104300,3826570,7310,7310,7310,7310,0
|
|
20241004,104200,3826570,7310,7310,7310,7310,0
|
|
20241004,104100,3826570,7310,7310,7310,7310,0
|
|
20241004,104000,3826570,7310,7310,7310,7310,0
|
|
20241004,103900,3826570,7310,7310,7310,7310,0
|
|
20241004,103800,3826570,7310,7310,7310,7310,0
|
|
20241004,103700,3826570,7310,7310,7310,7310,0
|
|
20241004,103600,3826570,7310,7310,7310,7310,0
|
|
20241004,103500,3826570,7310,7310,7310,7310,0
|
|
20241004,103400,3826570,7310,7310,7310,7310,0
|
|
20241004,103300,3826570,7310,7310,7310,7310,0
|
|
20241004,103200,3826570,7310,7310,7310,7310,0
|
|
20241004,103100,3826570,7310,7310,7310,7310,0
|
|
20241004,103000,3826570,7310,7310,7310,7310,0
|
|
20241004,102900,3826570,7310,7310,7310,7310,0
|
|
20241004,102800,3826570,7310,7310,7310,7310,0
|
|
20241004,102700,3826570,7310,7310,7310,7310,0
|
|
20241004,102600,3826570,7310,7310,7310,7310,0
|
|
20241004,102500,3826570,7310,7310,7310,7310,0
|
|
20241004,102400,3826570,7310,7310,7310,7310,0
|
|
20241004,102300,3826570,7310,7310,7310,7310,0
|
|
20241004,102200,3826570,7310,7310,7310,7310,0
|
|
20241004,102100,3826570,7310,7310,7310,7310,0
|
|
20241004,102000,3826570,7310,7310,7310,7310,0
|
|
20241004,101900,3826570,7310,7310,7310,7310,0
|
|
20241004,101800,3826570,7310,7310,7310,7310,0
|
|
20241004,101700,3826570,7310,7310,7310,7310,0
|
|
20241004,101600,3826570,7310,7310,7310,7310,0
|
|
20241004,101500,3826570,7310,7310,7310,7310,0
|
|
20241004,101400,3826570,7310,7310,7310,7310,0
|
|
20241004,101300,3826570,7310,7310,7310,7310,0
|
|
20241004,101200,3826570,7310,7310,7310,7310,0
|
|
20241004,101100,3826570,7310,7310,7310,7310,0
|
|
20241004,101000,3826570,7310,7310,7310,7310,0
|
|
20241004,100900,3826570,7310,7310,7310,7310,0
|
|
20241004,100800,3826570,7310,7310,7310,7310,0
|
|
20241004,100700,3826570,7310,7310,7310,7310,0
|
|
20241004,100600,3826570,7310,7310,7310,7310,0
|
|
20241004,100500,3826570,7310,7310,7310,7310,0
|
|
20241004,100400,3826570,7310,7310,7310,7310,0
|
|
20241004,100300,3826570,7310,7310,7310,7310,0
|
|
20241004,100200,3826570,7310,7310,7310,7310,0
|
|
20241004,100100,3826570,7310,7310,7310,7310,0
|
|
20241004,100000,3826570,7310,7310,7310,7310,0
|
|
20241004,095900,3826570,7310,7310,7310,7310,0
|
|
20241004,095800,3826570,7310,7310,7310,7310,0
|
|
20241004,095700,3826570,7310,7310,7310,7310,0
|
|
20241004,095600,3826570,7310,7300,7310,7300,2
|
|
20241004,095500,3811960,7310,7310,7310,7310,0
|
|
20241004,095400,3811960,7310,7310,7310,7310,0
|
|
20241004,095300,3811960,7310,7310,7310,7310,0
|
|
20241004,095200,3811960,7310,7310,7310,7310,0
|
|
20241004,095100,3811960,7310,7310,7310,7310,0
|
|
20241004,095000,3811960,7310,7310,7310,7310,0
|
|
20241004,094900,3811960,7310,7310,7310,7310,0
|
|
20241004,094800,3811960,7310,7310,7310,7310,0
|
|
20241004,094700,3811960,7310,7310,7310,7310,0
|
|
20241004,094600,3811960,7310,7310,7310,7310,0
|
|
20241004,094500,3811960,7310,7310,7310,7310,0
|
|
20241004,094400,3811960,7310,7310,7310,7310,0
|
|
20241004,094300,3811960,7310,7310,7310,7310,0
|
|
20241004,094200,3811960,7310,7310,7310,7310,2
|
|
20241004,094100,3797340,7310,7310,7310,7310,2
|
|
20241004,094000,3782720,7270,7270,7270,7270,0
|
|
20241004,093900,3782720,7270,7270,7270,7270,0
|
|
20241004,093800,3782720,7270,7270,7270,7270,0
|
|
20241004,093700,3782720,7270,7270,7270,7270,0
|
|
20241004,093600,3782720,7270,7270,7270,7270,0
|
|
20241004,093500,3782720,7270,7270,7270,7270,0
|
|
20241004,093400,3782720,7270,7270,7270,7270,0
|
|
20241004,093300,3782720,7270,7270,7270,7270,0
|
|
20241004,093200,3782720,7270,7270,7270,7270,0
|
|
20241004,093100,3782720,7270,7270,7270,7270,0
|
|
20241004,093000,3782720,7270,7270,7270,7270,0
|
|
20241004,092900,3782720,7270,7270,7270,7270,0
|
|
20241004,092800,3782720,7270,7270,7270,7270,10
|
|
20241004,092700,3710020,7270,7270,7270,7270,0
|
|
20241004,092600,3710020,7270,7270,7270,7270,0
|
|
20241004,092500,3710020,7270,7270,7270,7270,0
|
|
20241004,092400,3710020,7270,7270,7270,7270,0
|
|
20241004,092300,3710020,7270,7270,7270,7270,0
|
|
20241004,092200,3710020,7270,7270,7270,7270,0
|
|
20241004,092100,3710020,7270,7270,7270,7270,0
|
|
20241004,092000,3710020,7270,7270,7270,7270,0
|
|
20241004,091900,3710020,7270,7270,7270,7270,0
|
|
20241004,091800,3710020,7270,7270,7270,7270,0
|
|
20241004,091700,3710020,7270,7280,7280,7270,400
|
|
20241004,091600,801140,7280,7280,7280,7280,3
|
|
20241004,091500,779300,7280,7280,7280,7280,9
|
|
20241004,091400,713780,7290,7290,7290,7290,0
|
|
20241004,091300,713780,7290,7290,7290,7290,0
|
|
20241004,091200,713780,7290,7290,7290,7290,0
|
|
20241004,091100,713780,7290,7290,7290,7290,0
|
|
20241004,091000,713780,7290,7290,7290,7290,82
|
|
20241004,090900,116000,7250,7250,7250,7250,0
|
|
20241004,090800,116000,7250,7250,7250,7250,0
|
|
20241004,090700,116000,7250,7250,7250,7250,0
|
|
20241004,090600,116000,7250,7250,7250,7250,0
|
|
20241004,090500,116000,7250,7250,7250,7250,0
|
|
20241004,090400,116000,7250,7250,7250,7250,0
|
|
20241004,090300,116000,7250,7250,7250,7250,0
|
|
20241004,090200,116000,7250,7250,7250,7250,0
|
|
20241004,090100,116000,7250,7250,7250,7250,0
|
|
20241004,090000,116000,7250,7250,7250,7250,16
|