589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,184600,70061160,9460,9460,9460,9460,56
|
|
20241007,184500,70061160,9460,9460,9460,9460,0
|
|
20241007,184400,70061160,9460,9460,9460,9460,0
|
|
20241007,184300,70061160,9460,9460,9460,9460,0
|
|
20241007,184200,70061160,9460,9460,9460,9460,0
|
|
20241007,184100,70061160,9460,9460,9460,9460,0
|
|
20241007,184000,70061160,9460,9460,9460,9460,0
|
|
20241007,183900,70061160,9460,9460,9460,9460,0
|
|
20241007,183800,70061160,9460,9460,9460,9460,0
|
|
20241007,183700,70061160,9460,9460,9460,9460,0
|
|
20241007,183600,70061160,9460,9460,9460,9460,0
|
|
20241007,183500,70061160,9460,9460,9460,9460,0
|
|
20241007,183400,70061160,9460,9460,9460,9460,0
|
|
20241007,183300,70061160,9460,9460,9460,9460,0
|
|
20241007,183200,70061160,9460,9460,9460,9460,0
|
|
20241007,183100,70061160,9460,9460,9460,9460,0
|
|
20241007,183000,70061160,9460,9460,9460,9460,0
|
|
20241007,182900,70061160,9460,9460,9460,9460,0
|
|
20241007,182800,70061160,9460,9460,9460,9460,0
|
|
20241007,182700,70061160,9460,9460,9460,9460,0
|
|
20241007,182600,70061160,9460,9460,9460,9460,0
|
|
20241007,182500,70061160,9460,9460,9460,9460,0
|
|
20241007,182400,70061160,9460,9460,9460,9460,0
|
|
20241007,182300,70061160,9460,9460,9460,9460,0
|
|
20241007,182200,70061160,9460,9460,9460,9460,0
|
|
20241007,182100,70061160,9460,9460,9460,9460,0
|
|
20241007,182000,70061160,9460,9460,9460,9460,0
|
|
20241007,181900,70061160,9460,9460,9460,9460,0
|
|
20241007,181800,70061160,9460,9460,9460,9460,0
|
|
20241007,181700,70061160,9460,9460,9460,9460,0
|
|
20241007,181600,70061160,9460,9460,9460,9460,56
|
|
20241007,181500,70061160,9460,9460,9460,9460,0
|
|
20241007,181400,70061160,9460,9460,9460,9460,0
|
|
20241007,181300,70061160,9460,9460,9460,9460,0
|
|
20241007,181200,70061160,9460,9460,9460,9460,0
|
|
20241007,181100,70061160,9460,9460,9460,9460,0
|
|
20241007,181000,70061160,9460,9460,9460,9460,0
|
|
20241007,180900,70061160,9460,9460,9460,9460,0
|
|
20241007,180800,70061160,9460,9460,9460,9460,0
|
|
20241007,180700,70061160,9460,9460,9460,9460,0
|
|
20241007,180600,70061160,9460,9460,9460,9460,0
|
|
20241007,180500,70061160,9460,9460,9460,9460,0
|
|
20241007,180400,70061160,9460,9460,9460,9460,0
|
|
20241007,180300,70061160,9460,9460,9460,9460,0
|
|
20241007,180200,70061160,9460,9460,9460,9460,0
|
|
20241007,180100,70061160,9460,9460,9460,9460,0
|
|
20241007,180000,70061160,9460,9460,9460,9460,0
|
|
20241007,175900,70061160,9460,9460,9460,9460,0
|
|
20241007,175800,70061160,9460,9460,9460,9460,0
|
|
20241007,175700,70061160,9460,9460,9460,9460,0
|
|
20241007,175600,70061160,9460,9460,9460,9460,0
|
|
20241007,175500,70061160,9460,9460,9460,9460,0
|
|
20241007,175400,70061160,9460,9460,9460,9460,0
|
|
20241007,175300,70061160,9460,9460,9460,9460,0
|
|
20241007,175200,70061160,9460,9460,9460,9460,0
|
|
20241007,175100,70061160,9460,9460,9460,9460,0
|
|
20241007,175000,70061160,9460,9460,9460,9460,0
|
|
20241007,174900,70061160,9460,9460,9460,9460,0
|
|
20241007,174800,70061160,9460,9460,9460,9460,0
|
|
20241007,174700,70061160,9460,9460,9460,9460,0
|
|
20241007,174600,70061160,9460,9460,9460,9460,56
|
|
20241007,174500,70061160,9460,9460,9460,9460,0
|
|
20241007,174400,70061160,9460,9460,9460,9460,0
|
|
20241007,174300,70061160,9460,9460,9460,9460,0
|
|
20241007,174200,70061160,9460,9460,9460,9460,0
|
|
20241007,174100,70061160,9460,9460,9460,9460,0
|
|
20241007,174000,70061160,9460,9460,9460,9460,0
|
|
20241007,173900,70061160,9460,9460,9460,9460,0
|
|
20241007,173800,70061160,9460,9460,9460,9460,0
|
|
20241007,173700,70061160,9460,9460,9460,9460,0
|
|
20241007,173600,70061160,9460,9460,9460,9460,0
|
|
20241007,173500,70061160,9460,9460,9460,9460,0
|
|
20241007,173400,70061160,9460,9460,9460,9460,0
|
|
20241007,173300,70061160,9460,9460,9460,9460,0
|
|
20241007,173200,70061160,9460,9460,9460,9460,0
|
|
20241007,173100,70061160,9460,9460,9460,9460,0
|
|
20241007,173000,70061160,9460,9460,9460,9460,0
|
|
20241007,172900,70061160,9460,9460,9460,9460,0
|
|
20241007,172800,70061160,9460,9460,9460,9460,0
|
|
20241007,172700,70061160,9460,9460,9460,9460,0
|
|
20241007,172600,70061160,9460,9460,9460,9460,0
|
|
20241007,172500,70061160,9460,9460,9460,9460,0
|
|
20241007,172400,70061160,9460,9460,9460,9460,0
|
|
20241007,172300,70061160,9460,9460,9460,9460,0
|
|
20241007,172200,70061160,9460,9460,9460,9460,0
|
|
20241007,172100,70061160,9460,9460,9460,9460,0
|
|
20241007,172000,70061160,9460,9460,9460,9460,0
|
|
20241007,171900,70061160,9460,9460,9460,9460,0
|
|
20241007,171800,70061160,9460,9460,9460,9460,0
|
|
20241007,171700,70061160,9460,9460,9460,9460,0
|
|
20241007,171600,70061160,9460,9460,9460,9460,56
|
|
20241007,171500,70061160,9460,9460,9460,9460,0
|
|
20241007,171400,70061160,9460,9460,9460,9460,0
|
|
20241007,171300,70061160,9460,9460,9460,9460,0
|
|
20241007,171200,70061160,9460,9460,9460,9460,0
|
|
20241007,171100,70061160,9460,9460,9460,9460,0
|
|
20241007,171000,70061160,9460,9460,9460,9460,0
|
|
20241007,170900,70061160,9460,9460,9460,9460,0
|
|
20241007,170800,70061160,9460,9460,9460,9460,0
|
|
20241007,170700,70061160,9460,9460,9460,9460,0
|
|
20241007,170600,70061160,9460,9460,9460,9460,0
|
|
20241007,170500,70061160,9460,9460,9460,9460,0
|
|
20241007,170400,70061160,9460,9460,9460,9460,0
|
|
20241007,170300,70061160,9460,9460,9460,9460,0
|
|
20241007,170200,70061160,9460,9460,9460,9460,0
|
|
20241007,170100,70061160,9460,9460,9460,9460,0
|
|
20241007,170000,70061160,9460,9460,9460,9460,0
|
|
20241007,165900,70061160,9460,9460,9460,9460,0
|
|
20241007,165800,70061160,9460,9460,9460,9460,0
|
|
20241007,165700,70061160,9460,9460,9460,9460,0
|
|
20241007,165600,70061160,9460,9460,9460,9460,0
|
|
20241007,165500,70061160,9460,9460,9460,9460,0
|
|
20241007,165400,70061160,9460,9460,9460,9460,0
|
|
20241007,165300,70061160,9460,9460,9460,9460,0
|
|
20241007,165200,70061160,9460,9460,9460,9460,0
|
|
20241007,165100,70061160,9460,9460,9460,9460,0
|
|
20241007,165000,70061160,9460,9460,9460,9460,0
|
|
20241007,164900,70061160,9460,9460,9460,9460,0
|
|
20241007,164800,70061160,9460,9460,9460,9460,0
|
|
20241007,164700,70061160,9460,9460,9460,9460,0
|
|
20241007,164600,70061160,9460,9460,9460,9460,56
|
|
20241007,164500,70061160,9460,9460,9460,9460,0
|
|
20241007,164400,70061160,9460,9460,9460,9460,0
|
|
20241007,164300,70061160,9460,9460,9460,9460,0
|
|
20241007,164200,70061160,9460,9460,9460,9460,0
|
|
20241007,164100,70061160,9460,9460,9460,9460,0
|
|
20241007,164000,70061160,9460,9460,9460,9460,0
|
|
20241007,163900,70061160,9460,9460,9460,9460,0
|
|
20241007,163800,70061160,9460,9460,9460,9460,0
|
|
20241007,163700,70061160,9460,9460,9460,9460,0
|
|
20241007,163600,70061160,9460,9460,9460,9460,0
|
|
20241007,163500,70061160,9460,9460,9460,9460,0
|
|
20241007,163400,70061160,9460,9460,9460,9460,0
|
|
20241007,163300,70061160,9460,9460,9460,9460,0
|
|
20241007,163200,70061160,9460,9460,9460,9460,0
|
|
20241007,163100,70061160,9460,9460,9460,9460,0
|
|
20241007,163000,70061160,9460,9460,9460,9460,0
|
|
20241007,162900,70061160,9460,9460,9460,9460,0
|
|
20241007,162800,70061160,9460,9460,9460,9460,0
|
|
20241007,162700,70061160,9460,9460,9460,9460,0
|
|
20241007,162600,70061160,9460,9460,9460,9460,0
|
|
20241007,162500,70061160,9460,9460,9460,9460,0
|
|
20241007,162400,70061160,9460,9460,9460,9460,0
|
|
20241007,162300,70061160,9460,9460,9460,9460,0
|
|
20241007,162200,70061160,9460,9460,9460,9460,0
|
|
20241007,162100,70061160,9460,9460,9460,9460,0
|
|
20241007,162000,70061160,9460,9460,9460,9460,0
|
|
20241007,161900,70061160,9460,9460,9460,9460,0
|
|
20241007,161800,70061160,9460,9460,9460,9460,0
|
|
20241007,161700,70061160,9460,9460,9460,9460,0
|
|
20241007,161600,70061160,9460,9460,9460,9460,56
|
|
20241007,161500,70061160,9460,9460,9460,9460,0
|
|
20241007,161400,70061160,9460,9460,9460,9460,0
|
|
20241007,161300,70061160,9460,9460,9460,9460,0
|
|
20241007,161200,70061160,9460,9460,9460,9460,0
|
|
20241007,161100,70061160,9460,9460,9460,9460,0
|
|
20241007,161000,70061160,9460,9460,9460,9460,0
|
|
20241007,160900,70061160,9460,9460,9460,9460,0
|
|
20241007,160800,70061160,9460,9460,9460,9460,0
|
|
20241007,160700,70061160,9460,9460,9460,9460,0
|
|
20241007,160600,70061160,9460,9460,9460,9460,0
|
|
20241007,160500,70061160,9460,9460,9460,9460,0
|
|
20241007,160400,70061160,9460,9460,9460,9460,0
|
|
20241007,160300,70061160,9460,9460,9460,9460,0
|
|
20241007,160200,70061160,9460,9460,9460,9460,0
|
|
20241007,160100,70061160,9460,9460,9460,9460,0
|
|
20241007,160000,70061160,9460,9460,9460,9460,0
|
|
20241007,155900,70061160,9460,9460,9460,9460,0
|
|
20241007,155800,70061160,9460,9460,9460,9460,0
|
|
20241007,155700,70061160,9460,9460,9460,9460,0
|
|
20241007,155600,70061160,9460,9460,9460,9460,0
|
|
20241007,155500,70061160,9460,9460,9460,9460,0
|
|
20241007,155400,70061160,9460,9460,9460,9460,0
|
|
20241007,155300,70061160,9460,9460,9460,9460,0
|
|
20241007,155200,70061160,9460,9460,9460,9460,0
|
|
20241007,155100,70061160,9460,9460,9460,9460,0
|
|
20241007,155000,70061160,9460,9460,9460,9460,0
|
|
20241007,154900,70061160,9460,9460,9460,9460,0
|
|
20241007,154800,70061160,9460,9460,9460,9460,0
|
|
20241007,154700,70061160,9460,9460,9460,9460,0
|
|
20241007,154600,70061160,9460,9460,9460,9460,56
|
|
20241007,154500,70061160,9460,9460,9460,9460,0
|
|
20241007,154400,70061160,9460,9460,9460,9460,0
|
|
20241007,154300,70061160,9460,9460,9460,9460,0
|
|
20241007,154200,70061160,9460,9460,9460,9460,0
|
|
20241007,154100,70061160,9460,9460,9460,9460,0
|
|
20241007,154000,70061160,9460,9460,9460,9460,0
|
|
20241007,153900,70061160,9460,9460,9460,9460,0
|
|
20241007,153800,70061160,9460,9460,9460,9460,0
|
|
20241007,153700,70061160,9460,9460,9460,9460,0
|
|
20241007,153600,70061160,9460,9460,9460,9460,0
|
|
20241007,153500,70061160,9460,9460,9460,9460,0
|
|
20241007,153400,70061160,9460,9460,9460,9460,0
|
|
20241007,153300,70061160,9460,9460,9460,9460,0
|
|
20241007,153200,70061160,9460,9460,9460,9460,0
|
|
20241007,153100,70061160,9460,9460,9460,9460,0
|
|
20241007,153000,70061160,9460,9460,9460,9460,56
|
|
20241007,152900,69531400,9440,9440,9440,9440,0
|
|
20241007,152800,69531400,9440,9440,9440,9440,0
|
|
20241007,152700,69531400,9440,9440,9440,9440,0
|
|
20241007,152600,69531400,9440,9440,9440,9440,0
|
|
20241007,152500,69531400,9440,9440,9440,9440,0
|
|
20241007,152400,69531400,9440,9440,9440,9440,0
|
|
20241007,152300,69531400,9440,9440,9440,9440,0
|
|
20241007,152200,69531400,9440,9440,9440,9440,0
|
|
20241007,152100,69531400,9440,9440,9440,9440,0
|
|
20241007,152000,69531400,9440,9440,9440,9440,0
|
|
20241007,151900,69531400,9440,9440,9440,9440,0
|
|
20241007,151800,69531400,9440,9440,9440,9440,0
|
|
20241007,151700,69531400,9440,9440,9440,9440,0
|
|
20241007,151600,69531400,9440,9410,9440,9410,2
|
|
20241007,151500,69512550,9440,9440,9440,9440,0
|
|
20241007,151400,69512550,9440,9440,9440,9440,0
|
|
20241007,151300,69512550,9440,9430,9440,9430,2
|
|
20241007,151200,69493680,9420,9420,9420,9420,0
|
|
20241007,151100,69493680,9420,9420,9440,9420,6
|
|
20241007,151000,69437100,9420,9420,9420,9420,1
|
|
20241007,150900,69427680,9420,9420,9420,9420,0
|
|
20241007,150800,69427680,9420,9420,9420,9420,0
|
|
20241007,150700,69427680,9420,9420,9420,9420,20
|
|
20241007,150600,69239280,9420,9420,9420,9420,0
|
|
20241007,150500,69239280,9420,9420,9420,9420,0
|
|
20241007,150400,69239280,9420,9420,9420,9420,0
|
|
20241007,150300,69239280,9420,9420,9420,9420,0
|
|
20241007,150200,69239280,9420,9420,9420,9420,0
|
|
20241007,150100,69239280,9420,9420,9420,9420,0
|
|
20241007,150000,69239280,9420,9400,9420,9400,3
|
|
20241007,145900,69211060,9400,9400,9400,9400,1
|
|
20241007,145800,69201660,9400,9400,9400,9400,1
|
|
20241007,145700,69192260,9420,9420,9420,9420,0
|
|
20241007,145600,69192260,9420,9420,9420,9420,0
|
|
20241007,145500,69192260,9420,9420,9420,9420,0
|
|
20241007,145400,69192260,9420,9420,9420,9420,0
|
|
20241007,145300,69192260,9420,9420,9420,9420,0
|
|
20241007,145200,69192260,9420,9420,9420,9420,0
|
|
20241007,145100,69192260,9420,9420,9420,9420,0
|
|
20241007,145000,69192260,9420,9420,9420,9420,0
|
|
20241007,144900,69192260,9420,9420,9420,9420,0
|
|
20241007,144800,69192260,9420,9420,9420,9420,0
|
|
20241007,144700,69192260,9420,9420,9420,9420,0
|
|
20241007,144600,69192260,9420,9420,9420,9420,0
|
|
20241007,144500,69192260,9420,9420,9420,9420,0
|
|
20241007,144400,69192260,9420,9420,9420,9420,0
|
|
20241007,144300,69192260,9420,9420,9420,9420,0
|
|
20241007,144200,69192260,9420,9420,9420,9420,0
|
|
20241007,144100,69192260,9420,9420,9420,9420,0
|
|
20241007,144000,69192260,9420,9420,9420,9420,0
|
|
20241007,143900,69192260,9420,9420,9420,9420,0
|
|
20241007,143800,69192260,9420,9420,9420,9420,0
|
|
20241007,143700,69192260,9420,9420,9420,9420,0
|
|
20241007,143600,69192260,9420,9420,9420,9420,0
|
|
20241007,143500,69192260,9420,9420,9420,9420,0
|
|
20241007,143400,69192260,9420,9420,9420,9420,0
|
|
20241007,143300,69192260,9420,9420,9420,9420,0
|
|
20241007,143200,69192260,9420,9420,9420,9420,0
|
|
20241007,143100,69192260,9420,9420,9420,9420,0
|
|
20241007,143000,69192260,9420,9420,9420,9420,0
|
|
20241007,142900,69192260,9420,9420,9420,9420,0
|
|
20241007,142800,69192260,9420,9420,9420,9420,0
|
|
20241007,142700,69192260,9420,9420,9420,9420,10
|
|
20241007,142600,69098060,9420,9410,9420,9410,233
|
|
20241007,142500,66905010,9410,9410,9410,9410,0
|
|
20241007,142400,66905010,9410,9410,9410,9410,0
|
|
20241007,142300,66905010,9410,9410,9410,9410,0
|
|
20241007,142200,66905010,9410,9410,9410,9410,12
|
|
20241007,142100,66792090,9420,9420,9420,9420,0
|
|
20241007,142000,66792090,9420,9420,9420,9420,0
|
|
20241007,141900,66792090,9420,9420,9420,9420,12
|
|
20241007,141800,66679050,9430,9430,9430,9430,0
|
|
20241007,141700,66679050,9430,9430,9430,9430,0
|
|
20241007,141600,66679050,9430,9430,9430,9430,0
|
|
20241007,141500,66679050,9430,9430,9430,9430,0
|
|
20241007,141400,66679050,9430,9430,9430,9430,0
|
|
20241007,141300,66679050,9430,9430,9430,9430,0
|
|
20241007,141200,66679050,9430,9430,9430,9430,0
|
|
20241007,141100,66679050,9430,9430,9430,9430,0
|
|
20241007,141000,66679050,9430,9430,9430,9430,0
|
|
20241007,140900,66679050,9430,9420,9430,9420,196
|
|
20241007,140800,64831070,9410,9410,9410,9410,0
|
|
20241007,140700,64831070,9410,9410,9410,9410,0
|
|
20241007,140600,64831070,9410,9410,9410,9410,0
|
|
20241007,140500,64831070,9410,9410,9410,9410,111
|
|
20241007,140400,63786560,9410,9410,9410,9410,1
|
|
20241007,140300,63777150,9410,9410,9410,9410,0
|
|
20241007,140200,63777150,9410,9410,9410,9410,0
|
|
20241007,140100,63777150,9410,9400,9410,9400,165
|
|
20241007,140000,62224550,9410,9410,9410,9410,0
|
|
20241007,135900,62224550,9410,9410,9410,9410,0
|
|
20241007,135800,62224550,9410,9410,9410,9410,0
|
|
20241007,135700,62224550,9410,9410,9410,9410,0
|
|
20241007,135600,62224550,9410,9410,9410,9410,0
|
|
20241007,135500,62224550,9410,9410,9410,9410,0
|
|
20241007,135400,62224550,9410,9410,9410,9410,0
|
|
20241007,135300,62224550,9410,9410,9410,9410,0
|
|
20241007,135200,62224550,9410,9410,9410,9410,0
|
|
20241007,135100,62224550,9410,9410,9410,9410,0
|
|
20241007,135000,62224550,9410,9410,9410,9410,0
|
|
20241007,134900,62224550,9410,9410,9410,9410,0
|
|
20241007,134800,62224550,9410,9410,9410,9410,0
|
|
20241007,134700,62224550,9410,9410,9410,9410,0
|
|
20241007,134600,62224550,9410,9410,9410,9410,10
|
|
20241007,134500,62130450,9410,9410,9410,9410,0
|
|
20241007,134400,62130450,9410,9410,9410,9410,100
|
|
20241007,134300,61189450,9410,9410,9410,9410,0
|
|
20241007,134200,61189450,9410,9410,9410,9410,0
|
|
20241007,134100,61189450,9410,9410,9410,9410,0
|
|
20241007,134000,61189450,9410,9410,9410,9410,0
|
|
20241007,133900,61189450,9410,9410,9410,9410,0
|
|
20241007,133800,61189450,9410,9410,9410,9410,15
|
|
20241007,133700,61048300,9410,9410,9410,9410,2
|
|
20241007,133600,61029480,9400,9400,9400,9400,0
|
|
20241007,133500,61029480,9400,9400,9400,9400,0
|
|
20241007,133400,61029480,9400,9400,9400,9400,0
|
|
20241007,133300,61029480,9400,9400,9400,9400,0
|
|
20241007,133200,61029480,9400,9410,9410,9400,154
|
|
20241007,133100,59581580,9400,9400,9400,9400,0
|
|
20241007,133000,59581580,9400,9400,9400,9400,0
|
|
20241007,132900,59581580,9400,9400,9400,9400,0
|
|
20241007,132800,59581580,9400,9400,9400,9400,0
|
|
20241007,132700,59581580,9400,9400,9400,9400,0
|
|
20241007,132600,59581580,9400,9400,9400,9400,0
|
|
20241007,132500,59581580,9400,9400,9400,9400,0
|
|
20241007,132400,59581580,9400,9400,9400,9400,0
|
|
20241007,132300,59581580,9400,9400,9400,9400,0
|
|
20241007,132200,59581580,9400,9400,9400,9400,0
|
|
20241007,132100,59581580,9400,9400,9400,9400,0
|
|
20241007,132000,59581580,9400,9400,9400,9400,0
|
|
20241007,131900,59581580,9400,9400,9400,9400,0
|
|
20241007,131800,59581580,9400,9400,9400,9400,0
|
|
20241007,131700,59581580,9400,9400,9400,9400,0
|
|
20241007,131600,59581580,9400,9400,9400,9400,0
|
|
20241007,131500,59581580,9400,9400,9400,9400,0
|
|
20241007,131400,59581580,9400,9400,9400,9400,0
|
|
20241007,131300,59581580,9400,9400,9400,9400,0
|
|
20241007,131200,59581580,9400,9400,9400,9400,0
|
|
20241007,131100,59581580,9400,9400,9400,9400,0
|
|
20241007,131000,59581580,9400,9410,9410,9400,220
|
|
20241007,130900,57513530,9410,9410,9410,9410,0
|
|
20241007,130800,57513530,9410,9410,9410,9410,0
|
|
20241007,130700,57513530,9410,9410,9410,9410,0
|
|
20241007,130600,57513530,9410,9410,9410,9410,0
|
|
20241007,130500,57513530,9410,9410,9410,9410,0
|
|
20241007,130400,57513530,9410,9410,9410,9410,0
|
|
20241007,130300,57513530,9410,9410,9410,9410,0
|
|
20241007,130200,57513530,9410,9410,9410,9410,0
|
|
20241007,130100,57513530,9410,9410,9410,9410,0
|
|
20241007,130000,57513530,9410,9410,9410,9410,10
|
|
20241007,125900,57419430,9410,9410,9410,9410,0
|
|
20241007,125800,57419430,9410,9410,9410,9410,4
|
|
20241007,125700,57381790,9400,9400,9400,9400,0
|
|
20241007,125600,57381790,9400,9400,9400,9400,1
|
|
20241007,125500,57372390,9410,9410,9410,9410,0
|
|
20241007,125400,57372390,9410,9420,9420,9410,43
|
|
20241007,125300,56967340,9420,9420,9420,9420,1
|
|
20241007,125200,56957920,9420,9420,9420,9420,1
|
|
20241007,125100,56948500,9430,9430,9430,9430,0
|
|
20241007,125000,56948500,9430,9430,9430,9430,0
|
|
20241007,124900,56948500,9430,9430,9430,9430,0
|
|
20241007,124800,56948500,9430,9430,9430,9430,0
|
|
20241007,124700,56948500,9430,9430,9430,9430,0
|
|
20241007,124600,56948500,9430,9430,9430,9430,0
|
|
20241007,124500,56948500,9430,9430,9430,9430,0
|
|
20241007,124400,56948500,9430,9430,9430,9430,0
|
|
20241007,124300,56948500,9430,9430,9430,9430,0
|
|
20241007,124200,56948500,9430,9430,9430,9430,0
|
|
20241007,124100,56948500,9430,9430,9430,9430,0
|
|
20241007,124000,56948500,9430,9430,9430,9430,0
|
|
20241007,123900,56948500,9430,9430,9430,9430,0
|
|
20241007,123800,56948500,9430,9430,9430,9430,0
|
|
20241007,123700,56948500,9430,9430,9430,9430,0
|
|
20241007,123600,56948500,9430,9430,9430,9430,0
|
|
20241007,123500,56948500,9430,9430,9430,9430,0
|
|
20241007,123400,56948500,9430,9430,9430,9430,0
|
|
20241007,123300,56948500,9430,9430,9430,9430,0
|
|
20241007,123200,56948500,9430,9430,9430,9430,0
|
|
20241007,123100,56948500,9430,9430,9430,9430,0
|
|
20241007,123000,56948500,9430,9430,9430,9430,0
|
|
20241007,122900,56948500,9430,9430,9430,9430,0
|
|
20241007,122800,56948500,9430,9430,9430,9430,0
|
|
20241007,122700,56948500,9430,9430,9430,9430,0
|
|
20241007,122600,56948500,9430,9430,9430,9430,0
|
|
20241007,122500,56948500,9430,9430,9430,9430,0
|
|
20241007,122400,56948500,9430,9430,9430,9430,0
|
|
20241007,122300,56948500,9430,9430,9430,9430,2
|
|
20241007,122200,56929640,9430,9430,9430,9430,0
|
|
20241007,122100,56929640,9430,9430,9430,9430,0
|
|
20241007,122000,56929640,9430,9430,9430,9430,0
|
|
20241007,121900,56929640,9430,9430,9430,9430,0
|
|
20241007,121800,56929640,9430,9430,9430,9430,0
|
|
20241007,121700,56929640,9430,9430,9430,9430,0
|
|
20241007,121600,56929640,9430,9430,9430,9430,0
|
|
20241007,121500,56929640,9430,9430,9430,9430,0
|
|
20241007,121400,56929640,9430,9430,9430,9430,0
|
|
20241007,121300,56929640,9430,9430,9430,9430,0
|
|
20241007,121200,56929640,9430,9430,9430,9430,0
|
|
20241007,121100,56929640,9430,9430,9430,9430,0
|
|
20241007,121000,56929640,9430,9430,9430,9430,6
|
|
20241007,120900,56873060,9420,9420,9420,9420,0
|
|
20241007,120800,56873060,9420,9420,9420,9420,0
|
|
20241007,120700,56873060,9420,9420,9420,9420,0
|
|
20241007,120600,56873060,9420,9420,9420,9420,0
|
|
20241007,120500,56873060,9420,9420,9420,9420,0
|
|
20241007,120400,56873060,9420,9420,9420,9420,0
|
|
20241007,120300,56873060,9420,9420,9420,9420,0
|
|
20241007,120200,56873060,9420,9420,9420,9420,0
|
|
20241007,120100,56873060,9420,9420,9420,9420,18
|
|
20241007,120000,56703500,9430,9410,9430,9410,451
|
|
20241007,115900,52459470,9410,9410,9410,9410,0
|
|
20241007,115800,52459470,9410,9410,9410,9410,0
|
|
20241007,115700,52459470,9410,9410,9410,9410,0
|
|
20241007,115600,52459470,9410,9410,9410,9410,0
|
|
20241007,115500,52459470,9410,9410,9410,9410,32
|
|
20241007,115400,52158350,9400,9400,9400,9400,0
|
|
20241007,115300,52158350,9400,9400,9400,9400,0
|
|
20241007,115200,52158350,9400,9400,9400,9400,0
|
|
20241007,115100,52158350,9400,9400,9400,9400,213
|
|
20241007,115000,50156150,9410,9410,9410,9410,0
|
|
20241007,114900,50156150,9410,9410,9410,9410,0
|
|
20241007,114800,50156150,9410,9410,9410,9410,1
|
|
20241007,114700,50146740,9410,9410,9410,9410,0
|
|
20241007,114600,50146740,9410,9410,9410,9410,0
|
|
20241007,114500,50146740,9410,9410,9410,9410,0
|
|
20241007,114400,50146740,9410,9410,9410,9410,0
|
|
20241007,114300,50146740,9410,9410,9410,9410,0
|
|
20241007,114200,50146740,9410,9410,9410,9410,7
|
|
20241007,114100,50080870,9400,9400,9400,9400,172
|
|
20241007,114000,48464070,9390,9390,9390,9390,0
|
|
20241007,113900,48464070,9390,9390,9390,9390,159
|
|
20241007,113800,46971060,9400,9400,9400,9400,0
|
|
20241007,113700,46971060,9400,9400,9400,9400,0
|
|
20241007,113600,46971060,9400,9400,9400,9400,0
|
|
20241007,113500,46971060,9400,9400,9400,9400,0
|
|
20241007,113400,46971060,9400,9400,9400,9400,0
|
|
20241007,113300,46971060,9400,9400,9400,9400,0
|
|
20241007,113200,46971060,9400,9400,9400,9400,0
|
|
20241007,113100,46971060,9400,9400,9400,9400,0
|
|
20241007,113000,46971060,9400,9400,9400,9400,0
|
|
20241007,112900,46971060,9400,9400,9400,9400,9
|
|
20241007,112800,46886460,9400,9390,9400,9390,50
|
|
20241007,112700,46416940,9380,9380,9380,9380,0
|
|
20241007,112600,46416940,9380,9380,9380,9380,29
|
|
20241007,112500,46144920,9390,9390,9390,9390,0
|
|
20241007,112400,46144920,9390,9390,9390,9390,1
|
|
20241007,112300,46135530,9390,9390,9390,9390,35
|
|
20241007,112200,45806880,9400,9400,9400,9400,0
|
|
20241007,112100,45806880,9400,9400,9400,9400,0
|
|
20241007,112000,45806880,9400,9400,9400,9400,0
|
|
20241007,111900,45806880,9400,9400,9400,9400,11
|
|
20241007,111800,45703480,9400,9400,9400,9400,0
|
|
20241007,111700,45703480,9400,9400,9400,9400,0
|
|
20241007,111600,45703480,9400,9400,9400,9400,0
|
|
20241007,111500,45703480,9400,9400,9400,9400,0
|
|
20241007,111400,45703480,9400,9400,9400,9400,0
|
|
20241007,111300,45703480,9400,9400,9400,9400,0
|
|
20241007,111200,45703480,9400,9400,9400,9400,0
|
|
20241007,111100,45703480,9400,9400,9400,9400,100
|
|
20241007,111000,44763480,9400,9400,9400,9400,5
|
|
20241007,110900,44716480,9390,9390,9390,9390,0
|
|
20241007,110800,44716480,9390,9390,9390,9390,0
|
|
20241007,110700,44716480,9390,9390,9390,9390,0
|
|
20241007,110600,44716480,9390,9390,9390,9390,0
|
|
20241007,110500,44716480,9390,9390,9390,9390,0
|
|
20241007,110400,44716480,9390,9390,9390,9390,0
|
|
20241007,110300,44716480,9390,9390,9390,9390,0
|
|
20241007,110200,44716480,9390,9390,9390,9390,0
|
|
20241007,110100,44716480,9390,9390,9390,9390,0
|
|
20241007,110000,44716480,9390,9390,9390,9390,0
|
|
20241007,105900,44716480,9390,9390,9390,9390,0
|
|
20241007,105800,44716480,9390,9390,9390,9390,0
|
|
20241007,105700,44716480,9390,9390,9390,9390,0
|
|
20241007,105600,44716480,9390,9390,9390,9390,0
|
|
20241007,105500,44716480,9390,9390,9390,9390,0
|
|
20241007,105400,44716480,9390,9390,9390,9390,0
|
|
20241007,105300,44716480,9390,9390,9390,9390,0
|
|
20241007,105200,44716480,9390,9390,9390,9390,0
|
|
20241007,105100,44716480,9390,9390,9390,9390,1
|
|
20241007,105000,44707090,9390,9390,9390,9390,1
|
|
20241007,104900,44697700,9390,9390,9390,9390,1
|
|
20241007,104800,44688310,9390,9400,9410,9390,4
|
|
20241007,104700,44650700,9410,9410,9410,9410,0
|
|
20241007,104600,44650700,9410,9410,9410,9410,0
|
|
20241007,104500,44650700,9410,9410,9410,9410,0
|
|
20241007,104400,44650700,9410,9410,9410,9410,0
|
|
20241007,104300,44650700,9410,9410,9410,9410,0
|
|
20241007,104200,44650700,9410,9410,9410,9410,0
|
|
20241007,104100,44650700,9410,9410,9410,9410,0
|
|
20241007,104000,44650700,9410,9410,9410,9410,0
|
|
20241007,103900,44650700,9410,9410,9410,9410,4
|
|
20241007,103800,44613060,9430,9430,9430,9430,0
|
|
20241007,103700,44613060,9430,9400,9430,9400,54
|
|
20241007,103600,44105400,9400,9400,9400,9400,0
|
|
20241007,103500,44105400,9400,9400,9400,9400,0
|
|
20241007,103400,44105400,9400,9400,9400,9400,0
|
|
20241007,103300,44105400,9400,9400,9400,9400,0
|
|
20241007,103200,44105400,9400,9400,9400,9400,0
|
|
20241007,103100,44105400,9400,9400,9400,9400,1
|
|
20241007,103000,44096000,9430,9430,9430,9430,0
|
|
20241007,102900,44096000,9430,9430,9430,9430,0
|
|
20241007,102800,44096000,9430,9430,9430,9430,0
|
|
20241007,102700,44096000,9430,9430,9430,9430,0
|
|
20241007,102600,44096000,9430,9400,9430,9400,13
|
|
20241007,102500,43973440,9430,9430,9430,9430,0
|
|
20241007,102400,43973440,9430,9430,9430,9430,0
|
|
20241007,102300,43973440,9430,9430,9430,9430,0
|
|
20241007,102200,43973440,9430,9430,9430,9430,0
|
|
20241007,102100,43973440,9430,9390,9430,9390,8
|
|
20241007,102000,43898050,9380,9390,9390,9380,31
|
|
20241007,101900,43607260,9380,9380,9380,9380,0
|
|
20241007,101800,43607260,9380,9410,9410,9380,20
|
|
20241007,101700,43419260,9430,9420,9430,9420,9
|
|
20241007,101600,43334450,9430,9430,9430,9430,0
|
|
20241007,101500,43334450,9430,9430,9430,9430,0
|
|
20241007,101400,43334450,9430,9430,9430,9430,0
|
|
20241007,101300,43334450,9430,9430,9430,9430,0
|
|
20241007,101200,43334450,9430,9430,9430,9430,0
|
|
20241007,101100,43334450,9430,9430,9430,9430,16
|
|
20241007,101000,43183570,9440,9440,9440,9440,5
|
|
20241007,100900,43136370,9440,9440,9440,9440,0
|
|
20241007,100800,43136370,9440,9440,9440,9440,0
|
|
20241007,100700,43136370,9440,9440,9440,9440,0
|
|
20241007,100600,43136370,9440,9440,9440,9440,0
|
|
20241007,100500,43136370,9440,9440,9440,9440,0
|
|
20241007,100400,43136370,9440,9440,9440,9440,0
|
|
20241007,100300,43136370,9440,9440,9440,9440,2
|
|
20241007,100200,43117490,9440,9440,9440,9440,0
|
|
20241007,100100,43117490,9440,9440,9440,9440,0
|
|
20241007,100000,43117490,9440,9440,9440,9440,0
|
|
20241007,095900,43117490,9440,9410,9440,9410,2
|
|
20241007,095800,43098640,9440,9440,9440,9440,0
|
|
20241007,095700,43098640,9440,9440,9440,9440,1
|
|
20241007,095600,43089200,9420,9420,9420,9420,0
|
|
20241007,095500,43089200,9420,9420,9420,9420,0
|
|
20241007,095400,43089200,9420,9420,9420,9420,0
|
|
20241007,095300,43089200,9420,9420,9420,9420,0
|
|
20241007,095200,43089200,9420,9420,9420,9420,0
|
|
20241007,095100,43089200,9420,9420,9420,9420,0
|
|
20241007,095000,43089200,9420,9420,9420,9420,0
|
|
20241007,094900,43089200,9420,9420,9420,9420,0
|
|
20241007,094800,43089200,9420,9420,9420,9420,0
|
|
20241007,094700,43089200,9420,9420,9420,9420,0
|
|
20241007,094600,43089200,9420,9420,9420,9420,0
|
|
20241007,094500,43089200,9420,9390,9420,9390,825
|
|
20241007,094400,35317730,9380,9380,9380,9380,240
|
|
20241007,094300,33066530,9420,9390,9420,9390,2000
|
|
20241007,094200,14232300,9380,9380,9380,9380,1
|
|
20241007,094100,14222920,9400,9400,9400,9400,0
|
|
20241007,094000,14222920,9400,9400,9400,9400,0
|
|
20241007,093900,14222920,9400,9380,9400,9380,3
|
|
20241007,093800,14194740,9380,9380,9380,9380,0
|
|
20241007,093700,14194740,9380,9380,9380,9380,0
|
|
20241007,093600,14194740,9380,9380,9380,9380,0
|
|
20241007,093500,14194740,9380,9380,9380,9380,0
|
|
20241007,093400,14194740,9380,9380,9380,9380,81
|
|
20241007,093300,13434960,9390,9380,9390,9380,55
|
|
20241007,093200,12919040,9370,9370,9370,9370,222
|
|
20241007,093100,10838900,9370,9390,9390,9370,389
|
|
20241007,093000,7192060,9390,9400,9400,9390,5
|
|
20241007,092900,7145090,9410,9400,9410,9400,3
|
|
20241007,092800,7116880,9410,9410,9410,9400,46
|
|
20241007,092700,6684060,9420,9420,9420,9420,0
|
|
20241007,092600,6684060,9420,9420,9420,9420,0
|
|
20241007,092500,6684060,9420,9420,9420,9420,0
|
|
20241007,092400,6684060,9420,9420,9420,9420,0
|
|
20241007,092300,6684060,9420,9420,9420,9420,1
|
|
20241007,092200,6674640,9430,9450,9450,9420,94
|
|
20241007,092100,5786910,9450,9440,9450,9440,14
|
|
20241007,092000,5654680,9440,9440,9440,9440,5
|
|
20241007,091900,5607480,9440,9440,9440,9440,2
|
|
20241007,091800,5588600,9440,9440,9440,9440,1
|
|
20241007,091700,5579160,9440,9440,9440,9440,0
|
|
20241007,091600,5579160,9440,9440,9440,9440,0
|
|
20241007,091500,5579160,9440,9420,9440,9420,10
|
|
20241007,091400,5484850,9440,9430,9440,9400,502
|
|
20241007,091300,761940,9430,9430,9430,9430,0
|
|
20241007,091200,761940,9430,9420,9430,9420,19
|
|
20241007,091100,582850,9410,9410,9410,9410,1
|
|
20241007,091000,573440,9410,9410,9410,9410,6
|
|
20241007,090900,516980,9410,9410,9410,9410,2
|
|
20241007,090800,498160,9410,9410,9410,9410,10
|
|
20241007,090700,404060,9400,9400,9400,9400,0
|
|
20241007,090600,404060,9400,9390,9400,9390,5
|
|
20241007,090500,357100,9390,9400,9400,9390,26
|
|
20241007,090400,112710,9400,9400,9400,9400,0
|
|
20241007,090300,112710,9400,9400,9400,9400,0
|
|
20241007,090200,112710,9400,9400,9400,9400,0
|
|
20241007,090100,112710,9400,9400,9400,9400,0
|
|
20241007,090000,112710,9400,9390,9400,9390,12
|