638 lines
29 KiB
CSV
638 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,193500,30804990,8720,8720,8720,8720,157
|
|
20241007,193400,30804990,8720,8720,8720,8720,0
|
|
20241007,193300,30804990,8720,8720,8720,8720,0
|
|
20241007,193200,30804990,8720,8720,8720,8720,0
|
|
20241007,193100,30804990,8720,8720,8720,8720,0
|
|
20241007,193000,30804990,8720,8720,8720,8720,0
|
|
20241007,192900,30804990,8720,8720,8720,8720,0
|
|
20241007,192800,30804990,8720,8720,8720,8720,0
|
|
20241007,192700,30804990,8720,8720,8720,8720,0
|
|
20241007,192600,30804990,8720,8720,8720,8720,0
|
|
20241007,192500,30804990,8720,8720,8720,8720,0
|
|
20241007,192400,30804990,8720,8720,8720,8720,0
|
|
20241007,192300,30804990,8720,8720,8720,8720,0
|
|
20241007,192200,30804990,8720,8720,8720,8720,0
|
|
20241007,192100,30804990,8720,8720,8720,8720,0
|
|
20241007,192000,30804990,8720,8720,8720,8720,0
|
|
20241007,191900,30804990,8720,8720,8720,8720,0
|
|
20241007,191800,30804990,8720,8720,8720,8720,0
|
|
20241007,191700,30804990,8720,8720,8720,8720,0
|
|
20241007,191600,30804990,8720,8720,8720,8720,0
|
|
20241007,191500,30804990,8720,8720,8720,8720,0
|
|
20241007,191400,30804990,8720,8720,8720,8720,0
|
|
20241007,191300,30804990,8720,8720,8720,8720,0
|
|
20241007,191200,30804990,8720,8720,8720,8720,0
|
|
20241007,191100,30804990,8720,8720,8720,8720,0
|
|
20241007,191000,30804990,8720,8720,8720,8720,0
|
|
20241007,190900,30804990,8720,8720,8720,8720,0
|
|
20241007,190800,30804990,8720,8720,8720,8720,0
|
|
20241007,190700,30804990,8720,8720,8720,8720,0
|
|
20241007,190600,30804990,8720,8720,8720,8720,0
|
|
20241007,190500,30804990,8720,8720,8720,8720,157
|
|
20241007,190400,30804990,8720,8720,8720,8720,0
|
|
20241007,190300,30804990,8720,8720,8720,8720,0
|
|
20241007,190200,30804990,8720,8720,8720,8720,0
|
|
20241007,190100,30804990,8720,8720,8720,8720,0
|
|
20241007,190000,30804990,8720,8720,8720,8720,0
|
|
20241007,185900,30804990,8720,8720,8720,8720,0
|
|
20241007,185800,30804990,8720,8720,8720,8720,0
|
|
20241007,185700,30804990,8720,8720,8720,8720,0
|
|
20241007,185600,30804990,8720,8720,8720,8720,0
|
|
20241007,185500,30804990,8720,8720,8720,8720,0
|
|
20241007,185400,30804990,8720,8720,8720,8720,0
|
|
20241007,185300,30804990,8720,8720,8720,8720,0
|
|
20241007,185200,30804990,8720,8720,8720,8720,0
|
|
20241007,185100,30804990,8720,8720,8720,8720,0
|
|
20241007,185000,30804990,8720,8720,8720,8720,0
|
|
20241007,184900,30804990,8720,8720,8720,8720,0
|
|
20241007,184800,30804990,8720,8720,8720,8720,0
|
|
20241007,184700,30804990,8720,8720,8720,8720,0
|
|
20241007,184600,30804990,8720,8720,8720,8720,0
|
|
20241007,184500,30804990,8720,8720,8720,8720,0
|
|
20241007,184400,30804990,8720,8720,8720,8720,0
|
|
20241007,184300,30804990,8720,8720,8720,8720,0
|
|
20241007,184200,30804990,8720,8720,8720,8720,0
|
|
20241007,184100,30804990,8720,8720,8720,8720,0
|
|
20241007,184000,30804990,8720,8720,8720,8720,0
|
|
20241007,183900,30804990,8720,8720,8720,8720,0
|
|
20241007,183800,30804990,8720,8720,8720,8720,0
|
|
20241007,183700,30804990,8720,8720,8720,8720,0
|
|
20241007,183600,30804990,8720,8720,8720,8720,0
|
|
20241007,183500,30804990,8720,8720,8720,8720,157
|
|
20241007,183400,30804990,8720,8720,8720,8720,0
|
|
20241007,183300,30804990,8720,8720,8720,8720,0
|
|
20241007,183200,30804990,8720,8720,8720,8720,0
|
|
20241007,183100,30804990,8720,8720,8720,8720,0
|
|
20241007,183000,30804990,8720,8720,8720,8720,0
|
|
20241007,182900,30804990,8720,8720,8720,8720,0
|
|
20241007,182800,30804990,8720,8720,8720,8720,0
|
|
20241007,182700,30804990,8720,8720,8720,8720,0
|
|
20241007,182600,30804990,8720,8720,8720,8720,0
|
|
20241007,182500,30804990,8720,8720,8720,8720,0
|
|
20241007,182400,30804990,8720,8720,8720,8720,0
|
|
20241007,182300,30804990,8720,8720,8720,8720,0
|
|
20241007,182200,30804990,8720,8720,8720,8720,0
|
|
20241007,182100,30804990,8720,8720,8720,8720,0
|
|
20241007,182000,30804990,8720,8720,8720,8720,0
|
|
20241007,181900,30804990,8720,8720,8720,8720,0
|
|
20241007,181800,30804990,8720,8720,8720,8720,0
|
|
20241007,181700,30804990,8720,8720,8720,8720,0
|
|
20241007,181600,30804990,8720,8720,8720,8720,0
|
|
20241007,181500,30804990,8720,8720,8720,8720,0
|
|
20241007,181400,30804990,8720,8720,8720,8720,0
|
|
20241007,181300,30804990,8720,8720,8720,8720,0
|
|
20241007,181200,30804990,8720,8720,8720,8720,0
|
|
20241007,181100,30804990,8720,8720,8720,8720,0
|
|
20241007,181000,30804990,8720,8720,8720,8720,0
|
|
20241007,180900,30804990,8720,8720,8720,8720,0
|
|
20241007,180800,30804990,8720,8720,8720,8720,0
|
|
20241007,180700,30804990,8720,8720,8720,8720,0
|
|
20241007,180600,30804990,8720,8720,8720,8720,0
|
|
20241007,180500,30804990,8720,8720,8720,8720,157
|
|
20241007,180400,30804990,8720,8720,8720,8720,0
|
|
20241007,180300,30804990,8720,8720,8720,8720,0
|
|
20241007,180200,30804990,8720,8720,8720,8720,0
|
|
20241007,180100,30804990,8720,8720,8720,8720,0
|
|
20241007,180000,30804990,8720,8720,8720,8720,0
|
|
20241007,175900,30804990,8720,8720,8720,8720,0
|
|
20241007,175800,30804990,8720,8720,8720,8720,0
|
|
20241007,175700,30804990,8720,8720,8720,8720,0
|
|
20241007,175600,30804990,8720,8720,8720,8720,0
|
|
20241007,175500,30804990,8720,8720,8720,8720,0
|
|
20241007,175400,30804990,8720,8720,8720,8720,0
|
|
20241007,175300,30804990,8720,8720,8720,8720,0
|
|
20241007,175200,30804990,8720,8720,8720,8720,0
|
|
20241007,175100,30804990,8720,8720,8720,8720,0
|
|
20241007,175000,30804990,8720,8720,8720,8720,0
|
|
20241007,174900,30804990,8720,8720,8720,8720,0
|
|
20241007,174800,30804990,8720,8720,8720,8720,0
|
|
20241007,174700,30804990,8720,8720,8720,8720,0
|
|
20241007,174600,30804990,8720,8720,8720,8720,0
|
|
20241007,174500,30804990,8720,8720,8720,8720,0
|
|
20241007,174400,30804990,8720,8720,8720,8720,0
|
|
20241007,174300,30804990,8720,8720,8720,8720,0
|
|
20241007,174200,30804990,8720,8720,8720,8720,0
|
|
20241007,174100,30804990,8720,8720,8720,8720,0
|
|
20241007,174000,30804990,8720,8720,8720,8720,0
|
|
20241007,173900,30804990,8720,8720,8720,8720,0
|
|
20241007,173800,30804990,8720,8720,8720,8720,0
|
|
20241007,173700,30804990,8720,8720,8720,8720,0
|
|
20241007,173600,30804990,8720,8720,8720,8720,0
|
|
20241007,173500,30804990,8720,8720,8720,8720,157
|
|
20241007,173400,30804990,8720,8720,8720,8720,0
|
|
20241007,173300,30804990,8720,8720,8720,8720,0
|
|
20241007,173200,30804990,8720,8720,8720,8720,0
|
|
20241007,173100,30804990,8720,8720,8720,8720,0
|
|
20241007,173000,30804990,8720,8720,8720,8720,0
|
|
20241007,172900,30804990,8720,8720,8720,8720,0
|
|
20241007,172800,30804990,8720,8720,8720,8720,0
|
|
20241007,172700,30804990,8720,8720,8720,8720,0
|
|
20241007,172600,30804990,8720,8720,8720,8720,0
|
|
20241007,172500,30804990,8720,8720,8720,8720,0
|
|
20241007,172400,30804990,8720,8720,8720,8720,0
|
|
20241007,172300,30804990,8720,8720,8720,8720,0
|
|
20241007,172200,30804990,8720,8720,8720,8720,0
|
|
20241007,172100,30804990,8720,8720,8720,8720,0
|
|
20241007,172000,30804990,8720,8720,8720,8720,0
|
|
20241007,171900,30804990,8720,8720,8720,8720,0
|
|
20241007,171800,30804990,8720,8720,8720,8720,0
|
|
20241007,171700,30804990,8720,8720,8720,8720,0
|
|
20241007,171600,30804990,8720,8720,8720,8720,0
|
|
20241007,171500,30804990,8720,8720,8720,8720,0
|
|
20241007,171400,30804990,8720,8720,8720,8720,0
|
|
20241007,171300,30804990,8720,8720,8720,8720,0
|
|
20241007,171200,30804990,8720,8720,8720,8720,0
|
|
20241007,171100,30804990,8720,8720,8720,8720,0
|
|
20241007,171000,30804990,8720,8720,8720,8720,0
|
|
20241007,170900,30804990,8720,8720,8720,8720,0
|
|
20241007,170800,30804990,8720,8720,8720,8720,0
|
|
20241007,170700,30804990,8720,8720,8720,8720,0
|
|
20241007,170600,30804990,8720,8720,8720,8720,0
|
|
20241007,170500,30804990,8720,8720,8720,8720,157
|
|
20241007,170400,30804990,8720,8720,8720,8720,0
|
|
20241007,170300,30804990,8720,8720,8720,8720,0
|
|
20241007,170200,30804990,8720,8720,8720,8720,0
|
|
20241007,170100,30804990,8720,8720,8720,8720,0
|
|
20241007,170000,30804990,8720,8720,8720,8720,0
|
|
20241007,165900,30804990,8720,8720,8720,8720,0
|
|
20241007,165800,30804990,8720,8720,8720,8720,0
|
|
20241007,165700,30804990,8720,8720,8720,8720,0
|
|
20241007,165600,30804990,8720,8720,8720,8720,0
|
|
20241007,165500,30804990,8720,8720,8720,8720,0
|
|
20241007,165400,30804990,8720,8720,8720,8720,0
|
|
20241007,165300,30804990,8720,8720,8720,8720,0
|
|
20241007,165200,30804990,8720,8720,8720,8720,0
|
|
20241007,165100,30804990,8720,8720,8720,8720,0
|
|
20241007,165000,30804990,8720,8720,8720,8720,0
|
|
20241007,164900,30804990,8720,8720,8720,8720,0
|
|
20241007,164800,30804990,8720,8720,8720,8720,0
|
|
20241007,164700,30804990,8720,8720,8720,8720,0
|
|
20241007,164600,30804990,8720,8720,8720,8720,0
|
|
20241007,164500,30804990,8720,8720,8720,8720,0
|
|
20241007,164400,30804990,8720,8720,8720,8720,0
|
|
20241007,164300,30804990,8720,8720,8720,8720,0
|
|
20241007,164200,30804990,8720,8720,8720,8720,0
|
|
20241007,164100,30804990,8720,8720,8720,8720,0
|
|
20241007,164000,30804990,8720,8720,8720,8720,0
|
|
20241007,163900,30804990,8720,8720,8720,8720,0
|
|
20241007,163800,30804990,8720,8720,8720,8720,0
|
|
20241007,163700,30804990,8720,8720,8720,8720,0
|
|
20241007,163600,30804990,8720,8720,8720,8720,0
|
|
20241007,163500,30804990,8720,8720,8720,8720,157
|
|
20241007,163400,30804990,8720,8720,8720,8720,0
|
|
20241007,163300,30804990,8720,8720,8720,8720,0
|
|
20241007,163200,30804990,8720,8720,8720,8720,0
|
|
20241007,163100,30804990,8720,8720,8720,8720,0
|
|
20241007,163000,30804990,8720,8720,8720,8720,0
|
|
20241007,162900,30804990,8720,8720,8720,8720,0
|
|
20241007,162800,30804990,8720,8720,8720,8720,0
|
|
20241007,162700,30804990,8720,8720,8720,8720,0
|
|
20241007,162600,30804990,8720,8720,8720,8720,0
|
|
20241007,162500,30804990,8720,8720,8720,8720,0
|
|
20241007,162400,30804990,8720,8720,8720,8720,0
|
|
20241007,162300,30804990,8720,8720,8720,8720,0
|
|
20241007,162200,30804990,8720,8720,8720,8720,0
|
|
20241007,162100,30804990,8720,8720,8720,8720,0
|
|
20241007,162000,30804990,8720,8720,8720,8720,0
|
|
20241007,161900,30804990,8720,8720,8720,8720,0
|
|
20241007,161800,30804990,8720,8720,8720,8720,0
|
|
20241007,161700,30804990,8720,8720,8720,8720,0
|
|
20241007,161600,30804990,8720,8720,8720,8720,0
|
|
20241007,161500,30804990,8720,8720,8720,8720,0
|
|
20241007,161400,30804990,8720,8720,8720,8720,0
|
|
20241007,161300,30804990,8720,8720,8720,8720,0
|
|
20241007,161200,30804990,8720,8720,8720,8720,0
|
|
20241007,161100,30804990,8720,8720,8720,8720,0
|
|
20241007,161000,30804990,8720,8720,8720,8720,0
|
|
20241007,160900,30804990,8720,8720,8720,8720,0
|
|
20241007,160800,30804990,8720,8720,8720,8720,0
|
|
20241007,160700,30804990,8720,8720,8720,8720,0
|
|
20241007,160600,30804990,8720,8720,8720,8720,0
|
|
20241007,160500,30804990,8720,8720,8720,8720,157
|
|
20241007,160400,30804990,8720,8720,8720,8720,0
|
|
20241007,160300,30804990,8720,8720,8720,8720,0
|
|
20241007,160200,30804990,8720,8720,8720,8720,0
|
|
20241007,160100,30804990,8720,8720,8720,8720,0
|
|
20241007,160000,30804990,8720,8720,8720,8720,0
|
|
20241007,155900,30804990,8720,8720,8720,8720,0
|
|
20241007,155800,30804990,8720,8720,8720,8720,0
|
|
20241007,155700,30804990,8720,8720,8720,8720,0
|
|
20241007,155600,30804990,8720,8720,8720,8720,0
|
|
20241007,155500,30804990,8720,8720,8720,8720,0
|
|
20241007,155400,30804990,8720,8720,8720,8720,0
|
|
20241007,155300,30804990,8720,8720,8720,8720,0
|
|
20241007,155200,30804990,8720,8720,8720,8720,0
|
|
20241007,155100,30804990,8720,8720,8720,8720,0
|
|
20241007,155000,30804990,8720,8720,8720,8720,0
|
|
20241007,154900,30804990,8720,8720,8720,8720,0
|
|
20241007,154800,30804990,8720,8720,8720,8720,0
|
|
20241007,154700,30804990,8720,8720,8720,8720,0
|
|
20241007,154600,30804990,8720,8720,8720,8720,0
|
|
20241007,154500,30804990,8720,8720,8720,8720,0
|
|
20241007,154400,30804990,8720,8720,8720,8720,0
|
|
20241007,154300,30804990,8720,8720,8720,8720,0
|
|
20241007,154200,30804990,8720,8720,8720,8720,0
|
|
20241007,154100,30804990,8720,8720,8720,8720,0
|
|
20241007,154000,30804990,8720,8720,8720,8720,0
|
|
20241007,153900,30804990,8720,8720,8720,8720,0
|
|
20241007,153800,30804990,8720,8720,8720,8720,0
|
|
20241007,153700,30804990,8720,8720,8720,8720,0
|
|
20241007,153600,30804990,8720,8720,8720,8720,0
|
|
20241007,153500,30804990,8720,8720,8720,8720,157
|
|
20241007,153400,30804990,8720,8720,8720,8720,0
|
|
20241007,153300,30804990,8720,8720,8720,8720,0
|
|
20241007,153200,30804990,8720,8720,8720,8720,0
|
|
20241007,153100,30804990,8720,8720,8720,8720,0
|
|
20241007,153000,30804990,8720,8720,8720,8720,157
|
|
20241007,152900,29435950,8720,8720,8720,8720,0
|
|
20241007,152800,29435950,8720,8720,8720,8720,0
|
|
20241007,152700,29435950,8720,8720,8720,8720,0
|
|
20241007,152600,29435950,8720,8720,8720,8720,0
|
|
20241007,152500,29435950,8720,8720,8720,8720,0
|
|
20241007,152400,29435950,8720,8720,8720,8720,0
|
|
20241007,152300,29435950,8720,8720,8720,8720,0
|
|
20241007,152200,29435950,8720,8720,8720,8720,0
|
|
20241007,152100,29435950,8720,8720,8720,8720,0
|
|
20241007,152000,29435950,8720,8720,8720,8720,0
|
|
20241007,151900,29435950,8720,8720,8720,8720,0
|
|
20241007,151800,29435950,8720,8720,8720,8720,1
|
|
20241007,151700,29427230,8710,8710,8710,8710,20
|
|
20241007,151600,29253030,8720,8700,8720,8700,80
|
|
20241007,151500,28556320,8710,8710,8710,8700,36
|
|
20241007,151400,28243100,8700,8700,8700,8700,10
|
|
20241007,151300,28156100,8710,8700,8710,8700,7
|
|
20241007,151200,28095190,8710,8710,8710,8710,1
|
|
20241007,151100,28086480,8700,8700,8700,8700,50
|
|
20241007,151000,27651480,8690,8690,8690,8690,0
|
|
20241007,150900,27651480,8690,8690,8690,8690,1
|
|
20241007,150800,27642790,8690,8700,8700,8690,3
|
|
20241007,150700,27616700,8700,8690,8700,8690,10
|
|
20241007,150600,27529720,8690,8690,8690,8690,4
|
|
20241007,150500,27494960,8690,8700,8710,8690,12
|
|
20241007,150400,27390580,8710,8700,8710,8700,51
|
|
20241007,150300,26946870,8700,8700,8700,8700,8
|
|
20241007,150200,26877270,8720,8700,8720,8700,36
|
|
20241007,150100,26564050,8690,8690,8690,8690,0
|
|
20241007,150000,26564050,8690,8690,8690,8690,0
|
|
20241007,145900,26564050,8690,8690,8690,8690,0
|
|
20241007,145800,26564050,8690,8690,8690,8690,0
|
|
20241007,145700,26564050,8690,8690,8690,8690,4
|
|
20241007,145600,26529290,8690,8700,8700,8690,18
|
|
20241007,145500,26372720,8700,8700,8700,8700,0
|
|
20241007,145400,26372720,8700,8700,8700,8700,1
|
|
20241007,145300,26364020,8700,8700,8700,8700,3
|
|
20241007,145200,26337920,8700,8700,8700,8700,15
|
|
20241007,145100,26207420,8700,8700,8700,8700,6
|
|
20241007,145000,26155220,8720,8700,8720,8700,62
|
|
20241007,144900,25615790,8690,8690,8690,8690,0
|
|
20241007,144800,25615790,8690,8690,8690,8690,0
|
|
20241007,144700,25615790,8690,8690,8690,8690,0
|
|
20241007,144600,25615790,8690,8690,8690,8690,2
|
|
20241007,144500,25598410,8700,8700,8700,8700,1
|
|
20241007,144400,25589710,8690,8690,8690,8690,0
|
|
20241007,144300,25589710,8690,8690,8690,8690,0
|
|
20241007,144200,25589710,8690,8690,8690,8690,0
|
|
20241007,144100,25589710,8690,8690,8690,8690,0
|
|
20241007,144000,25589710,8690,8690,8690,8690,0
|
|
20241007,143900,25589710,8690,8690,8690,8690,0
|
|
20241007,143800,25589710,8690,8700,8700,8690,4
|
|
20241007,143700,25554940,8690,8680,8690,8680,7
|
|
20241007,143600,25494140,8680,8680,8680,8680,8
|
|
20241007,143500,25424700,8680,8680,8680,8680,2
|
|
20241007,143400,25407340,8680,8680,8680,8680,8
|
|
20241007,143300,25337900,8680,8680,8680,8680,3
|
|
20241007,143200,25311860,8690,8690,8690,8690,5
|
|
20241007,143100,25268410,8700,8690,8700,8690,6
|
|
20241007,143000,25216260,8690,8680,8690,8680,17
|
|
20241007,142900,25068600,8690,8690,8690,8690,95
|
|
20241007,142800,24243050,8690,8690,8690,8690,0
|
|
20241007,142700,24243050,8690,8690,8690,8690,0
|
|
20241007,142600,24243050,8690,8690,8690,8690,0
|
|
20241007,142500,24243050,8690,8690,8690,8690,0
|
|
20241007,142400,24243050,8690,8690,8690,8690,0
|
|
20241007,142300,24243050,8690,8690,8690,8690,0
|
|
20241007,142200,24243050,8690,8690,8690,8690,0
|
|
20241007,142100,24243050,8690,8690,8690,8690,0
|
|
20241007,142000,24243050,8690,8700,8700,8690,2
|
|
20241007,141900,24225660,8690,8690,8690,8690,1
|
|
20241007,141800,24216970,8700,8690,8700,8690,4
|
|
20241007,141700,24182200,8680,8680,8680,8680,0
|
|
20241007,141600,24182200,8680,8680,8680,8680,0
|
|
20241007,141500,24182200,8680,8680,8680,8680,0
|
|
20241007,141400,24182200,8680,8680,8680,8680,0
|
|
20241007,141300,24182200,8680,8680,8680,8680,0
|
|
20241007,141200,24182200,8680,8680,8680,8680,0
|
|
20241007,141100,24182200,8680,8680,8680,8680,0
|
|
20241007,141000,24182200,8680,8680,8680,8680,0
|
|
20241007,140900,24182200,8680,8680,8680,8680,0
|
|
20241007,140800,24182200,8680,8680,8680,8680,0
|
|
20241007,140700,24182200,8680,8680,8680,8680,2
|
|
20241007,140600,24164840,8670,8670,8670,8670,1
|
|
20241007,140500,24156170,8670,8670,8670,8670,0
|
|
20241007,140400,24156170,8670,8670,8670,8670,4
|
|
20241007,140300,24121490,8670,8670,8670,8670,0
|
|
20241007,140200,24121490,8670,8670,8670,8670,4
|
|
20241007,140100,24086810,8670,8670,8670,8670,1
|
|
20241007,140000,24078140,8670,8670,8670,8670,4
|
|
20241007,135900,24043460,8670,8670,8670,8670,0
|
|
20241007,135800,24043460,8670,8670,8670,8670,20
|
|
20241007,135700,23870060,8670,8670,8670,8670,8
|
|
20241007,135600,23800700,8670,8670,8670,8670,11
|
|
20241007,135500,23705330,8670,8670,8670,8670,15
|
|
20241007,135400,23575280,8670,8670,8670,8670,10
|
|
20241007,135300,23488580,8670,8670,8670,8670,9
|
|
20241007,135200,23410550,8670,8670,8670,8670,6
|
|
20241007,135100,23358530,8670,8670,8670,8670,16
|
|
20241007,135000,23219810,8670,8680,8680,8670,8
|
|
20241007,134900,23150440,8680,8680,8680,8670,9
|
|
20241007,134800,23072380,8670,8670,8670,8670,17
|
|
20241007,134700,22924990,8700,8690,8700,8690,21
|
|
20241007,134600,22742300,8670,8670,8670,8670,0
|
|
20241007,134500,22742300,8670,8670,8670,8670,0
|
|
20241007,134400,22742300,8670,8670,8670,8670,0
|
|
20241007,134300,22742300,8670,8670,8670,8670,0
|
|
20241007,134200,22742300,8670,8670,8670,8670,0
|
|
20241007,134100,22742300,8670,8670,8670,8670,0
|
|
20241007,134000,22742300,8670,8670,8670,8670,0
|
|
20241007,133900,22742300,8670,8670,8670,8670,0
|
|
20241007,133800,22742300,8670,8670,8670,8670,0
|
|
20241007,133700,22742300,8670,8670,8670,8670,0
|
|
20241007,133600,22742300,8670,8670,8670,8670,0
|
|
20241007,133500,22742300,8670,8670,8670,8670,1
|
|
20241007,133400,22733630,8670,8670,8670,8670,0
|
|
20241007,133300,22733630,8670,8670,8670,8670,2
|
|
20241007,133200,22716290,8670,8670,8670,8670,1
|
|
20241007,133100,22707620,8670,8670,8670,8670,3
|
|
20241007,133000,22681610,8680,8680,8680,8680,0
|
|
20241007,132900,22681610,8680,8680,8680,8680,2
|
|
20241007,132800,22664250,8680,8680,8680,8680,1
|
|
20241007,132700,22655570,8670,8670,8670,8670,3
|
|
20241007,132600,22629560,8670,8670,8670,8670,0
|
|
20241007,132500,22629560,8670,8670,8670,8670,3
|
|
20241007,132400,22603550,8670,8670,8670,8670,1
|
|
20241007,132300,22594880,8670,8670,8670,8670,3
|
|
20241007,132200,22568870,8670,8670,8670,8670,0
|
|
20241007,132100,22568870,8670,8670,8670,8670,2
|
|
20241007,132000,22551530,8670,8670,8670,8670,0
|
|
20241007,131900,22551530,8670,8670,8670,8670,5
|
|
20241007,131800,22508180,8670,8670,8670,8670,0
|
|
20241007,131700,22508180,8670,8670,8670,8670,0
|
|
20241007,131600,22508180,8670,8670,8670,8670,2
|
|
20241007,131500,22490840,8670,8670,8670,8670,0
|
|
20241007,131400,22490840,8670,8670,8670,8670,4
|
|
20241007,131300,22456160,8680,8680,8680,8680,0
|
|
20241007,131200,22456160,8680,8680,8680,8680,1
|
|
20241007,131100,22447480,8680,8680,8680,8680,0
|
|
20241007,131000,22447480,8680,8680,8680,8680,3
|
|
20241007,130900,22421440,8680,8680,8680,8680,0
|
|
20241007,130800,22421440,8680,8680,8680,8680,3
|
|
20241007,130700,22395400,8680,8680,8680,8680,0
|
|
20241007,130600,22395400,8680,8670,8680,8670,6
|
|
20241007,130500,22343350,8670,8670,8670,8670,0
|
|
20241007,130400,22343350,8670,8670,8670,8670,2
|
|
20241007,130300,22326010,8670,8670,8670,8670,1
|
|
20241007,130200,22317340,8670,8670,8670,8670,5
|
|
20241007,130100,22273990,8670,8670,8670,8670,0
|
|
20241007,130000,22273990,8670,8670,8670,8670,7
|
|
20241007,125900,22213300,8680,8680,8680,8680,0
|
|
20241007,125800,22213300,8680,8670,8680,8670,12
|
|
20241007,125700,22109160,8670,8670,8670,8670,3
|
|
20241007,125600,22083150,8670,8670,8670,8670,3
|
|
20241007,125500,22057140,8700,8680,8700,8680,16
|
|
20241007,125400,21917960,8670,8670,8670,8670,5
|
|
20241007,125300,21874610,8670,8670,8670,8670,0
|
|
20241007,125200,21874610,8670,8670,8670,8670,4
|
|
20241007,125100,21839930,8670,8670,8680,8670,7
|
|
20241007,125000,21779230,8670,8670,8670,8670,0
|
|
20241007,124900,21779230,8670,8680,8680,8670,7
|
|
20241007,124800,21718530,8670,8670,8670,8670,0
|
|
20241007,124700,21718530,8670,8670,8670,8670,5
|
|
20241007,124600,21675180,8670,8670,8670,8670,3
|
|
20241007,124500,21649170,8670,8670,8670,8670,3
|
|
20241007,124400,21623160,8670,8670,8670,8670,3
|
|
20241007,124300,21597150,8670,8670,8670,8670,7
|
|
20241007,124200,21536460,8670,8670,8670,8670,0
|
|
20241007,124100,21536460,8670,8670,8670,8670,5
|
|
20241007,124000,21493110,8670,8670,8670,8670,0
|
|
20241007,123900,21493110,8670,8670,8670,8670,6
|
|
20241007,123800,21441090,8670,8670,8670,8670,3
|
|
20241007,123700,21415080,8670,8670,8670,8670,3
|
|
20241007,123600,21389070,8670,8680,8680,8670,4
|
|
20241007,123500,21354380,8670,8670,8670,8670,6
|
|
20241007,123400,21302360,8680,8680,8680,8680,0
|
|
20241007,123300,21302360,8680,8700,8700,8680,4
|
|
20241007,123200,21267620,8690,8680,8690,8680,3
|
|
20241007,123100,21241570,8670,8670,8670,8670,3
|
|
20241007,123000,21215560,8700,8670,8700,8670,5
|
|
20241007,122900,21172170,8680,8670,8680,8670,4
|
|
20241007,122800,21137480,8670,8670,8670,8670,3
|
|
20241007,122700,21111470,8680,8670,8680,8670,5
|
|
20241007,122600,21068110,8680,8680,8680,8680,0
|
|
20241007,122500,21068110,8680,8680,8680,8680,10
|
|
20241007,122400,20981310,8670,8670,8670,8670,2
|
|
20241007,122300,20963970,8680,8680,8680,8680,11
|
|
20241007,122200,20868490,8680,8680,8680,8680,6
|
|
20241007,122100,20816410,8690,8680,8690,8680,4
|
|
20241007,122000,20781680,8670,8690,8690,8670,103
|
|
20241007,121900,19886670,8690,8670,8690,8670,6
|
|
20241007,121800,19834610,8680,8680,8680,8680,6
|
|
20241007,121700,19782530,8680,8680,8680,8680,300
|
|
20241007,121600,17178530,8680,8680,8680,8680,3
|
|
20241007,121500,17152490,8720,8720,8720,8720,0
|
|
20241007,121400,17152490,8720,8690,8720,8690,5
|
|
20241007,121300,17108990,8680,8680,8680,8680,0
|
|
20241007,121200,17108990,8680,8680,8680,8680,0
|
|
20241007,121100,17108990,8680,8680,8680,8680,0
|
|
20241007,121000,17108990,8680,8680,8680,8680,0
|
|
20241007,120900,17108990,8680,8680,8680,8680,0
|
|
20241007,120800,17108990,8680,8680,8680,8680,0
|
|
20241007,120700,17108990,8680,8680,8680,8680,0
|
|
20241007,120600,17108990,8680,8680,8680,8680,0
|
|
20241007,120500,17108990,8680,8680,8680,8680,0
|
|
20241007,120400,17108990,8680,8680,8680,8680,14
|
|
20241007,120300,16987470,8690,8690,8690,8690,1
|
|
20241007,120200,16978780,8680,8680,8680,8680,0
|
|
20241007,120100,16978780,8680,8680,8680,8680,0
|
|
20241007,120000,16978780,8680,8680,8680,8680,15
|
|
20241007,115900,16848580,8720,8720,8720,8720,0
|
|
20241007,115800,16848580,8720,8720,8720,8720,0
|
|
20241007,115700,16848580,8720,8720,8720,8720,0
|
|
20241007,115600,16848580,8720,8720,8720,8720,0
|
|
20241007,115500,16848580,8720,8720,8720,8720,0
|
|
20241007,115400,16848580,8720,8720,8720,8720,0
|
|
20241007,115300,16848580,8720,8720,8720,8720,0
|
|
20241007,115200,16848580,8720,8720,8720,8720,0
|
|
20241007,115100,16848580,8720,8720,8720,8720,0
|
|
20241007,115000,16848580,8720,8720,8720,8720,0
|
|
20241007,114900,16848580,8720,8720,8720,8720,0
|
|
20241007,114800,16848580,8720,8720,8720,8720,0
|
|
20241007,114700,16848580,8720,8720,8720,8720,0
|
|
20241007,114600,16848580,8720,8690,8720,8690,101
|
|
20241007,114500,15968290,8690,8690,8690,8690,0
|
|
20241007,114400,15968290,8690,8690,8690,8690,0
|
|
20241007,114300,15968290,8690,8690,8690,8690,0
|
|
20241007,114200,15968290,8690,8690,8690,8690,0
|
|
20241007,114100,15968290,8690,8690,8690,8690,0
|
|
20241007,114000,15968290,8690,8690,8690,8690,0
|
|
20241007,113900,15968290,8690,8690,8690,8690,0
|
|
20241007,113800,15968290,8690,8690,8690,8690,0
|
|
20241007,113700,15968290,8690,8690,8690,8690,0
|
|
20241007,113600,15968290,8690,8690,8690,8690,0
|
|
20241007,113500,15968290,8690,8690,8690,8690,0
|
|
20241007,113400,15968290,8690,8690,8690,8690,0
|
|
20241007,113300,15968290,8690,8690,8690,8690,0
|
|
20241007,113200,15968290,8690,8690,8690,8690,0
|
|
20241007,113100,15968290,8690,8690,8690,8690,0
|
|
20241007,113000,15968290,8690,8690,8690,8690,0
|
|
20241007,112900,15968290,8690,8690,8690,8690,0
|
|
20241007,112800,15968290,8690,8690,8690,8690,0
|
|
20241007,112700,15968290,8690,8690,8690,8690,1
|
|
20241007,112600,15959600,8710,8710,8710,8710,0
|
|
20241007,112500,15959600,8710,8690,8710,8690,20
|
|
20241007,112400,15785780,8690,8690,8690,8690,0
|
|
20241007,112300,15785780,8690,8690,8690,8690,0
|
|
20241007,112200,15785780,8690,8690,8690,8690,0
|
|
20241007,112100,15785780,8690,8690,8690,8690,1
|
|
20241007,112000,15777090,8680,8680,8680,8680,0
|
|
20241007,111900,15777090,8680,8680,8680,8680,0
|
|
20241007,111800,15777090,8680,8680,8680,8680,0
|
|
20241007,111700,15777090,8680,8680,8680,8680,1
|
|
20241007,111600,15768410,8680,8680,8680,8680,0
|
|
20241007,111500,15768410,8680,8680,8680,8680,2
|
|
20241007,111400,15751050,8690,8680,8690,8680,2
|
|
20241007,111300,15733680,8690,8680,8690,8680,9
|
|
20241007,111200,15655480,8680,8680,8680,8680,2
|
|
20241007,111100,15638120,8680,8680,8680,8680,4
|
|
20241007,111000,15603400,8680,8680,8680,8680,3
|
|
20241007,110900,15577360,8680,8680,8680,8680,11
|
|
20241007,110800,15481880,8680,8680,8680,8680,8
|
|
20241007,110700,15412440,8680,8680,8680,8680,8
|
|
20241007,110600,15343000,8680,8680,8680,8680,9
|
|
20241007,110500,15264880,8680,8680,8680,8680,8
|
|
20241007,110400,15195440,8680,8680,8680,8680,10
|
|
20241007,110300,15108640,8680,8680,8680,8680,7
|
|
20241007,110200,15047880,8680,8680,8680,8680,18
|
|
20241007,110100,14891640,8690,8690,8690,8690,1
|
|
20241007,110000,14882950,8680,8680,8680,8680,208
|
|
20241007,105900,13077510,8680,8680,8680,8680,0
|
|
20241007,105800,13077510,8680,8680,8680,8680,16
|
|
20241007,105700,12938630,8680,8680,8680,8680,7
|
|
20241007,105600,12877870,8680,8680,8680,8680,0
|
|
20241007,105500,12877870,8680,8680,8680,8680,18
|
|
20241007,105400,12721630,8680,8680,8680,8680,0
|
|
20241007,105300,12721630,8680,8680,8680,8680,20
|
|
20241007,105200,12548030,8690,8680,8690,8680,8
|
|
20241007,105100,12478580,8680,8680,8680,8680,13
|
|
20241007,105000,12365740,8690,8680,8690,8680,9
|
|
20241007,104900,12287610,8680,8680,8680,8680,7
|
|
20241007,104800,12226850,8680,8680,8680,8680,16
|
|
20241007,104700,12087970,8680,8680,8680,8680,21
|
|
20241007,104600,11905690,8680,8680,8680,8680,0
|
|
20241007,104500,11905690,8680,8680,8680,8680,7
|
|
20241007,104400,11844930,8690,8690,8690,8690,2
|
|
20241007,104300,11827550,8710,8690,8710,8690,9
|
|
20241007,104200,11749320,8680,8680,8680,8680,21
|
|
20241007,104100,11567040,8680,8680,8680,8680,0
|
|
20241007,104000,11567040,8680,8680,8680,8680,14
|
|
20241007,103900,11445520,8690,8690,8690,8690,1
|
|
20241007,103800,11436830,8680,8680,8680,8680,20
|
|
20241007,103700,11263230,8680,8680,8680,8680,0
|
|
20241007,103600,11263230,8680,8680,8680,8680,16
|
|
20241007,103500,11124350,8680,8690,8690,8680,8
|
|
20241007,103400,11054900,8680,8680,8680,8680,0
|
|
20241007,103300,11054900,8680,8680,8680,8680,17
|
|
20241007,103200,10907340,8690,8690,8690,8690,1
|
|
20241007,103100,10898650,8680,8680,8680,8680,18
|
|
20241007,103000,10742410,8680,8680,8680,8680,14
|
|
20241007,102900,10620890,8680,8680,8680,8680,11
|
|
20241007,102800,10525410,8680,8680,8680,8680,8
|
|
20241007,102700,10455970,8690,8680,8690,8680,10
|
|
20241007,102600,10369160,8680,8680,8680,8680,8
|
|
20241007,102500,10299720,8690,8690,8690,8690,0
|
|
20241007,102400,10299720,8690,8690,8690,8690,11
|
|
20241007,102300,10204130,8690,8680,8690,8680,8
|
|
20241007,102200,10134680,8680,8680,8680,8680,9
|
|
20241007,102100,10056560,8680,8680,8680,8680,8
|
|
20241007,102000,9987120,8680,8680,8680,8680,12
|
|
20241007,101900,9882960,8680,8680,8680,8680,12
|
|
20241007,101800,9778800,8680,8680,8680,8680,14
|
|
20241007,101700,9657280,8680,8680,8680,8680,0
|
|
20241007,101600,9657280,8680,8680,8680,8680,8
|
|
20241007,101500,9587840,8700,8700,8700,8700,4
|
|
20241007,101400,9553040,8700,8690,8700,8690,996
|
|
20241007,101300,895100,8690,8690,8690,8690,0
|
|
20241007,101200,895100,8690,8690,8690,8690,0
|
|
20241007,101100,895100,8690,8690,8690,8690,0
|
|
20241007,101000,895100,8690,8690,8690,8690,0
|
|
20241007,100900,895100,8690,8690,8690,8690,0
|
|
20241007,100800,895100,8690,8690,8690,8690,0
|
|
20241007,100700,895100,8690,8690,8690,8690,0
|
|
20241007,100600,895100,8690,8690,8690,8690,0
|
|
20241007,100500,895100,8690,8680,8690,8680,3
|
|
20241007,100400,869050,8690,8690,8690,8690,0
|
|
20241007,100300,869050,8690,8680,8690,8680,2
|
|
20241007,100200,851680,8690,8690,8690,8690,0
|
|
20241007,100100,851680,8690,8690,8690,8680,5
|
|
20241007,100000,808250,8680,8670,8690,8670,13
|
|
20241007,095900,695400,8660,8660,8660,8660,0
|
|
20241007,095800,695400,8660,8660,8660,8660,1
|
|
20241007,095700,686740,8690,8690,8690,8690,0
|
|
20241007,095600,686740,8690,8690,8690,8690,0
|
|
20241007,095500,686740,8690,8690,8690,8690,0
|
|
20241007,095400,686740,8690,8690,8690,8690,0
|
|
20241007,095300,686740,8690,8690,8690,8690,0
|
|
20241007,095200,686740,8690,8690,8690,8690,0
|
|
20241007,095100,686740,8690,8690,8690,8690,0
|
|
20241007,095000,686740,8690,8690,8690,8690,0
|
|
20241007,094900,686740,8690,8690,8690,8690,0
|
|
20241007,094800,686740,8690,8690,8690,8690,0
|
|
20241007,094700,686740,8690,8690,8690,8690,0
|
|
20241007,094600,686740,8690,8690,8690,8690,0
|
|
20241007,094500,686740,8690,8690,8690,8690,0
|
|
20241007,094400,686740,8690,8690,8690,8690,0
|
|
20241007,094300,686740,8690,8690,8690,8690,0
|
|
20241007,094200,686740,8690,8690,8690,8690,0
|
|
20241007,094100,686740,8690,8690,8690,8690,0
|
|
20241007,094000,686740,8690,8690,8690,8690,1
|
|
20241007,093900,678050,8700,8700,8700,8700,0
|
|
20241007,093800,678050,8700,8700,8700,8700,0
|
|
20241007,093700,678050,8700,8700,8700,8700,0
|
|
20241007,093600,678050,8700,8700,8700,8700,0
|
|
20241007,093500,678050,8700,8700,8700,8700,0
|
|
20241007,093400,678050,8700,8700,8700,8700,0
|
|
20241007,093300,678050,8700,8660,8700,8660,4
|
|
20241007,093200,643340,8670,8670,8670,8670,1
|
|
20241007,093100,634670,8680,8680,8680,8680,0
|
|
20241007,093000,634670,8680,8680,8680,8680,1
|
|
20241007,092900,625990,8680,8680,8680,8680,1
|
|
20241007,092800,617310,8700,8690,8700,8680,10
|
|
20241007,092700,530410,8700,8700,8700,8700,0
|
|
20241007,092600,530410,8700,8700,8700,8700,0
|
|
20241007,092500,530410,8700,8700,8700,8700,0
|
|
20241007,092400,530410,8700,8700,8700,8700,0
|
|
20241007,092300,530410,8700,8700,8700,8700,0
|
|
20241007,092200,530410,8700,8700,8700,8700,1
|
|
20241007,092100,521710,8700,8700,8700,8700,1
|
|
20241007,092000,513010,8720,8700,8720,8700,6
|
|
20241007,091900,460770,8700,8700,8700,8700,0
|
|
20241007,091800,460770,8700,8700,8700,8700,0
|
|
20241007,091700,460770,8700,8700,8700,8700,0
|
|
20241007,091600,460770,8700,8700,8700,8700,0
|
|
20241007,091500,460770,8700,8700,8700,8700,0
|
|
20241007,091400,460770,8700,8700,8700,8700,2
|
|
20241007,091300,443370,8720,8690,8720,8690,6
|
|
20241007,091200,391170,8680,8680,8680,8680,7
|
|
20241007,091100,330410,8720,8720,8720,8720,0
|
|
20241007,091000,330410,8720,8720,8720,8720,0
|
|
20241007,090900,330410,8720,8720,8720,8720,0
|
|
20241007,090800,330410,8720,8720,8720,8720,0
|
|
20241007,090700,330410,8720,8720,8720,8720,0
|
|
20241007,090600,330410,8720,8680,8720,8680,22
|
|
20241007,090500,139410,8660,8670,8670,8660,4
|
|
20241007,090400,104750,8680,8680,8680,8680,0
|
|
20241007,090300,104750,8680,8700,8700,8680,6
|
|
20241007,090200,52630,8730,8730,8800,8730,3
|
|
20241007,090100,26370,8800,8750,8800,8750,2
|
|
20241007,090000,8820,8820,8820,8820,8820,1
|