591 lines
27 KiB
CSV
591 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,184800,43587390,9070,9070,9070,9070,387
|
|
20241007,184700,43587390,9070,9070,9070,9070,0
|
|
20241007,184600,43587390,9070,9070,9070,9070,0
|
|
20241007,184500,43587390,9070,9070,9070,9070,0
|
|
20241007,184400,43587390,9070,9070,9070,9070,0
|
|
20241007,184300,43587390,9070,9070,9070,9070,0
|
|
20241007,184200,43587390,9070,9070,9070,9070,0
|
|
20241007,184100,43587390,9070,9070,9070,9070,0
|
|
20241007,184000,43587390,9070,9070,9070,9070,0
|
|
20241007,183900,43587390,9070,9070,9070,9070,0
|
|
20241007,183800,43587390,9070,9070,9070,9070,0
|
|
20241007,183700,43587390,9070,9070,9070,9070,0
|
|
20241007,183600,43587390,9070,9070,9070,9070,0
|
|
20241007,183500,43587390,9070,9070,9070,9070,0
|
|
20241007,183400,43587390,9070,9070,9070,9070,0
|
|
20241007,183300,43587390,9070,9070,9070,9070,0
|
|
20241007,183200,43587390,9070,9070,9070,9070,0
|
|
20241007,183100,43587390,9070,9070,9070,9070,0
|
|
20241007,183000,43587390,9070,9070,9070,9070,0
|
|
20241007,182900,43587390,9070,9070,9070,9070,0
|
|
20241007,182800,43587390,9070,9070,9070,9070,0
|
|
20241007,182700,43587390,9070,9070,9070,9070,0
|
|
20241007,182600,43587390,9070,9070,9070,9070,0
|
|
20241007,182500,43587390,9070,9070,9070,9070,0
|
|
20241007,182400,43587390,9070,9070,9070,9070,0
|
|
20241007,182300,43587390,9070,9070,9070,9070,0
|
|
20241007,182200,43587390,9070,9070,9070,9070,0
|
|
20241007,182100,43587390,9070,9070,9070,9070,0
|
|
20241007,182000,43587390,9070,9070,9070,9070,0
|
|
20241007,181900,43587390,9070,9070,9070,9070,0
|
|
20241007,181800,43587390,9070,9070,9070,9070,387
|
|
20241007,181700,43587390,9070,9070,9070,9070,0
|
|
20241007,181600,43587390,9070,9070,9070,9070,0
|
|
20241007,181500,43587390,9070,9070,9070,9070,0
|
|
20241007,181400,43587390,9070,9070,9070,9070,0
|
|
20241007,181300,43587390,9070,9070,9070,9070,0
|
|
20241007,181200,43587390,9070,9070,9070,9070,0
|
|
20241007,181100,43587390,9070,9070,9070,9070,0
|
|
20241007,181000,43587390,9070,9070,9070,9070,0
|
|
20241007,180900,43587390,9070,9070,9070,9070,0
|
|
20241007,180800,43587390,9070,9070,9070,9070,0
|
|
20241007,180700,43587390,9070,9070,9070,9070,0
|
|
20241007,180600,43587390,9070,9070,9070,9070,0
|
|
20241007,180500,43587390,9070,9070,9070,9070,0
|
|
20241007,180400,43587390,9070,9070,9070,9070,0
|
|
20241007,180300,43587390,9070,9070,9070,9070,0
|
|
20241007,180200,43587390,9070,9070,9070,9070,0
|
|
20241007,180100,43587390,9070,9070,9070,9070,0
|
|
20241007,180000,43587390,9070,9070,9070,9070,0
|
|
20241007,175900,43587390,9070,9070,9070,9070,0
|
|
20241007,175800,43587390,9070,9070,9070,9070,0
|
|
20241007,175700,43587390,9070,9070,9070,9070,0
|
|
20241007,175600,43587390,9070,9070,9070,9070,0
|
|
20241007,175500,43587390,9070,9070,9070,9070,0
|
|
20241007,175400,43587390,9070,9070,9070,9070,0
|
|
20241007,175300,43587390,9070,9070,9070,9070,0
|
|
20241007,175200,43587390,9070,9070,9070,9070,0
|
|
20241007,175100,43587390,9070,9070,9070,9070,0
|
|
20241007,175000,43587390,9070,9070,9070,9070,0
|
|
20241007,174900,43587390,9070,9070,9070,9070,0
|
|
20241007,174800,43587390,9070,9070,9070,9070,387
|
|
20241007,174700,43587390,9070,9070,9070,9070,0
|
|
20241007,174600,43587390,9070,9070,9070,9070,0
|
|
20241007,174500,43587390,9070,9070,9070,9070,0
|
|
20241007,174400,43587390,9070,9070,9070,9070,0
|
|
20241007,174300,43587390,9070,9070,9070,9070,0
|
|
20241007,174200,43587390,9070,9070,9070,9070,0
|
|
20241007,174100,43587390,9070,9070,9070,9070,0
|
|
20241007,174000,43587390,9070,9070,9070,9070,0
|
|
20241007,173900,43587390,9070,9070,9070,9070,0
|
|
20241007,173800,43587390,9070,9070,9070,9070,0
|
|
20241007,173700,43587390,9070,9070,9070,9070,0
|
|
20241007,173600,43587390,9070,9070,9070,9070,0
|
|
20241007,173500,43587390,9070,9070,9070,9070,0
|
|
20241007,173400,43587390,9070,9070,9070,9070,0
|
|
20241007,173300,43587390,9070,9070,9070,9070,0
|
|
20241007,173200,43587390,9070,9070,9070,9070,0
|
|
20241007,173100,43587390,9070,9070,9070,9070,0
|
|
20241007,173000,43587390,9070,9070,9070,9070,0
|
|
20241007,172900,43587390,9070,9070,9070,9070,0
|
|
20241007,172800,43587390,9070,9070,9070,9070,0
|
|
20241007,172700,43587390,9070,9070,9070,9070,0
|
|
20241007,172600,43587390,9070,9070,9070,9070,0
|
|
20241007,172500,43587390,9070,9070,9070,9070,0
|
|
20241007,172400,43587390,9070,9070,9070,9070,0
|
|
20241007,172300,43587390,9070,9070,9070,9070,0
|
|
20241007,172200,43587390,9070,9070,9070,9070,0
|
|
20241007,172100,43587390,9070,9070,9070,9070,0
|
|
20241007,172000,43587390,9070,9070,9070,9070,0
|
|
20241007,171900,43587390,9070,9070,9070,9070,0
|
|
20241007,171800,43587390,9070,9070,9070,9070,387
|
|
20241007,171700,43587390,9070,9070,9070,9070,0
|
|
20241007,171600,43587390,9070,9070,9070,9070,0
|
|
20241007,171500,43587390,9070,9070,9070,9070,0
|
|
20241007,171400,43587390,9070,9070,9070,9070,0
|
|
20241007,171300,43587390,9070,9070,9070,9070,0
|
|
20241007,171200,43587390,9070,9070,9070,9070,0
|
|
20241007,171100,43587390,9070,9070,9070,9070,0
|
|
20241007,171000,43587390,9070,9070,9070,9070,0
|
|
20241007,170900,43587390,9070,9070,9070,9070,0
|
|
20241007,170800,43587390,9070,9070,9070,9070,0
|
|
20241007,170700,43587390,9070,9070,9070,9070,0
|
|
20241007,170600,43587390,9070,9070,9070,9070,0
|
|
20241007,170500,43587390,9070,9070,9070,9070,0
|
|
20241007,170400,43587390,9070,9070,9070,9070,0
|
|
20241007,170300,43587390,9070,9070,9070,9070,0
|
|
20241007,170200,43587390,9070,9070,9070,9070,0
|
|
20241007,170100,43587390,9070,9070,9070,9070,0
|
|
20241007,170000,43587390,9070,9070,9070,9070,0
|
|
20241007,165900,43587390,9070,9070,9070,9070,0
|
|
20241007,165800,43587390,9070,9070,9070,9070,0
|
|
20241007,165700,43587390,9070,9070,9070,9070,0
|
|
20241007,165600,43587390,9070,9070,9070,9070,0
|
|
20241007,165500,43587390,9070,9070,9070,9070,0
|
|
20241007,165400,43587390,9070,9070,9070,9070,0
|
|
20241007,165300,43587390,9070,9070,9070,9070,0
|
|
20241007,165200,43587390,9070,9070,9070,9070,0
|
|
20241007,165100,43587390,9070,9070,9070,9070,0
|
|
20241007,165000,43587390,9070,9070,9070,9070,0
|
|
20241007,164900,43587390,9070,9070,9070,9070,0
|
|
20241007,164800,43587390,9070,9070,9070,9070,387
|
|
20241007,164700,43587390,9070,9070,9070,9070,0
|
|
20241007,164600,43587390,9070,9070,9070,9070,0
|
|
20241007,164500,43587390,9070,9070,9070,9070,0
|
|
20241007,164400,43587390,9070,9070,9070,9070,0
|
|
20241007,164300,43587390,9070,9070,9070,9070,0
|
|
20241007,164200,43587390,9070,9070,9070,9070,0
|
|
20241007,164100,43587390,9070,9070,9070,9070,0
|
|
20241007,164000,43587390,9070,9070,9070,9070,0
|
|
20241007,163900,43587390,9070,9070,9070,9070,0
|
|
20241007,163800,43587390,9070,9070,9070,9070,0
|
|
20241007,163700,43587390,9070,9070,9070,9070,0
|
|
20241007,163600,43587390,9070,9070,9070,9070,0
|
|
20241007,163500,43587390,9070,9070,9070,9070,0
|
|
20241007,163400,43587390,9070,9070,9070,9070,0
|
|
20241007,163300,43587390,9070,9070,9070,9070,0
|
|
20241007,163200,43587390,9070,9070,9070,9070,0
|
|
20241007,163100,43587390,9070,9070,9070,9070,0
|
|
20241007,163000,43587390,9070,9070,9070,9070,0
|
|
20241007,162900,43587390,9070,9070,9070,9070,0
|
|
20241007,162800,43587390,9070,9070,9070,9070,0
|
|
20241007,162700,43587390,9070,9070,9070,9070,0
|
|
20241007,162600,43587390,9070,9070,9070,9070,0
|
|
20241007,162500,43587390,9070,9070,9070,9070,0
|
|
20241007,162400,43587390,9070,9070,9070,9070,0
|
|
20241007,162300,43587390,9070,9070,9070,9070,0
|
|
20241007,162200,43587390,9070,9070,9070,9070,0
|
|
20241007,162100,43587390,9070,9070,9070,9070,0
|
|
20241007,162000,43587390,9070,9070,9070,9070,0
|
|
20241007,161900,43587390,9070,9070,9070,9070,0
|
|
20241007,161800,43587390,9070,9070,9070,9070,387
|
|
20241007,161700,43587390,9070,9070,9070,9070,0
|
|
20241007,161600,43587390,9070,9070,9070,9070,0
|
|
20241007,161500,43587390,9070,9070,9070,9070,0
|
|
20241007,161400,43587390,9070,9070,9070,9070,0
|
|
20241007,161300,43587390,9070,9070,9070,9070,0
|
|
20241007,161200,43587390,9070,9070,9070,9070,0
|
|
20241007,161100,43587390,9070,9070,9070,9070,0
|
|
20241007,161000,43587390,9070,9070,9070,9070,0
|
|
20241007,160900,43587390,9070,9070,9070,9070,0
|
|
20241007,160800,43587390,9070,9070,9070,9070,0
|
|
20241007,160700,43587390,9070,9070,9070,9070,0
|
|
20241007,160600,43587390,9070,9070,9070,9070,0
|
|
20241007,160500,43587390,9070,9070,9070,9070,0
|
|
20241007,160400,43587390,9070,9070,9070,9070,0
|
|
20241007,160300,43587390,9070,9070,9070,9070,0
|
|
20241007,160200,43587390,9070,9070,9070,9070,0
|
|
20241007,160100,43587390,9070,9070,9070,9070,0
|
|
20241007,160000,43587390,9070,9070,9070,9070,0
|
|
20241007,155900,43587390,9070,9070,9070,9070,0
|
|
20241007,155800,43587390,9070,9070,9070,9070,0
|
|
20241007,155700,43587390,9070,9070,9070,9070,0
|
|
20241007,155600,43587390,9070,9070,9070,9070,0
|
|
20241007,155500,43587390,9070,9070,9070,9070,0
|
|
20241007,155400,43587390,9070,9070,9070,9070,0
|
|
20241007,155300,43587390,9070,9070,9070,9070,0
|
|
20241007,155200,43587390,9070,9070,9070,9070,0
|
|
20241007,155100,43587390,9070,9070,9070,9070,0
|
|
20241007,155000,43587390,9070,9070,9070,9070,0
|
|
20241007,154900,43587390,9070,9070,9070,9070,0
|
|
20241007,154800,43587390,9070,9070,9070,9070,387
|
|
20241007,154700,43587390,9070,9070,9070,9070,0
|
|
20241007,154600,43587390,9070,9070,9070,9070,0
|
|
20241007,154500,43587390,9070,9070,9070,9070,0
|
|
20241007,154400,43587390,9070,9070,9070,9070,0
|
|
20241007,154300,43587390,9070,9070,9070,9070,0
|
|
20241007,154200,43587390,9070,9070,9070,9070,0
|
|
20241007,154100,43587390,9070,9070,9070,9070,0
|
|
20241007,154000,43587390,9070,9070,9070,9070,0
|
|
20241007,153900,43587390,9070,9070,9070,9070,0
|
|
20241007,153800,43587390,9070,9070,9070,9070,0
|
|
20241007,153700,43587390,9070,9070,9070,9070,0
|
|
20241007,153600,43587390,9070,9070,9070,9070,0
|
|
20241007,153500,43587390,9070,9070,9070,9070,0
|
|
20241007,153400,43587390,9070,9070,9070,9070,0
|
|
20241007,153300,43587390,9070,9070,9070,9070,0
|
|
20241007,153200,43587390,9070,9070,9070,9070,0
|
|
20241007,153100,43587390,9070,9070,9070,9070,0
|
|
20241007,153000,43587390,9070,9070,9070,9070,387
|
|
20241007,152900,40077300,9150,9150,9150,9150,0
|
|
20241007,152800,40077300,9150,9150,9150,9150,0
|
|
20241007,152700,40077300,9150,9150,9150,9150,0
|
|
20241007,152600,40077300,9150,9150,9150,9150,0
|
|
20241007,152500,40077300,9150,9150,9150,9150,0
|
|
20241007,152400,40077300,9150,9150,9150,9150,0
|
|
20241007,152300,40077300,9150,9150,9150,9150,0
|
|
20241007,152200,40077300,9150,9150,9150,9150,0
|
|
20241007,152100,40077300,9150,9150,9150,9150,0
|
|
20241007,152000,40077300,9150,9150,9150,9150,0
|
|
20241007,151900,40077300,9150,9200,9200,9150,320
|
|
20241007,151800,37134160,9200,9200,9200,9200,0
|
|
20241007,151700,37134160,9200,9250,9250,9200,22
|
|
20241007,151600,36931710,9200,9200,9200,9200,0
|
|
20241007,151500,36931710,9200,9200,9200,9200,0
|
|
20241007,151400,36931710,9200,9200,9200,9200,0
|
|
20241007,151300,36931710,9200,9200,9200,9200,0
|
|
20241007,151200,36931710,9200,9200,9200,9200,77
|
|
20241007,151100,36223310,9200,9200,9200,9200,300
|
|
20241007,151000,33463310,9200,9200,9200,9200,0
|
|
20241007,150900,33463310,9200,9200,9200,9200,20
|
|
20241007,150800,33279310,9200,9200,9200,9200,0
|
|
20241007,150700,33279310,9200,9200,9200,9200,0
|
|
20241007,150600,33279310,9200,9200,9200,9200,0
|
|
20241007,150500,33279310,9200,9200,9200,9200,0
|
|
20241007,150400,33279310,9200,9200,9200,9200,1
|
|
20241007,150300,33270110,9240,9240,9240,9240,0
|
|
20241007,150200,33270110,9240,9190,9240,9190,23
|
|
20241007,150100,33058680,9240,9190,9240,9190,3
|
|
20241007,150000,33031060,9180,9180,9180,9180,2
|
|
20241007,145900,33012700,9170,9170,9170,9170,0
|
|
20241007,145800,33012700,9170,9170,9170,9170,21
|
|
20241007,145700,32820130,9170,9170,9170,9170,0
|
|
20241007,145600,32820130,9170,9170,9170,9170,0
|
|
20241007,145500,32820130,9170,9170,9170,9170,0
|
|
20241007,145400,32820130,9170,9170,9170,9170,20
|
|
20241007,145300,32636730,9190,9190,9190,9190,200
|
|
20241007,145200,30798730,9170,9170,9170,9170,0
|
|
20241007,145100,30798730,9170,9170,9170,9170,0
|
|
20241007,145000,30798730,9170,9170,9170,9170,0
|
|
20241007,144900,30798730,9170,9170,9170,9170,0
|
|
20241007,144800,30798730,9170,9170,9170,9170,0
|
|
20241007,144700,30798730,9170,9170,9170,9170,0
|
|
20241007,144600,30798730,9170,9170,9170,9170,21
|
|
20241007,144500,30606160,9170,9170,9170,9170,0
|
|
20241007,144400,30606160,9170,9170,9170,9170,0
|
|
20241007,144300,30606160,9170,9170,9170,9170,0
|
|
20241007,144200,30606160,9170,9170,9170,9170,0
|
|
20241007,144100,30606160,9170,9170,9170,9170,0
|
|
20241007,144000,30606160,9170,9170,9170,9170,0
|
|
20241007,143900,30606160,9170,9170,9170,9170,20
|
|
20241007,143800,30422760,9210,9210,9210,9210,0
|
|
20241007,143700,30422760,9210,9210,9210,9210,0
|
|
20241007,143600,30422760,9210,9210,9210,9210,0
|
|
20241007,143500,30422760,9210,9210,9210,9210,0
|
|
20241007,143400,30422760,9210,9210,9210,9210,0
|
|
20241007,143300,30422760,9210,9210,9210,9210,0
|
|
20241007,143200,30422760,9210,9210,9210,9210,0
|
|
20241007,143100,30422760,9210,9210,9210,9210,1
|
|
20241007,143000,30413550,9210,9210,9210,9210,0
|
|
20241007,142900,30413550,9210,9210,9210,9210,0
|
|
20241007,142800,30413550,9210,9210,9210,9210,0
|
|
20241007,142700,30413550,9210,9180,9210,9180,29
|
|
20241007,142600,30146780,9170,9170,9170,9170,0
|
|
20241007,142500,30146780,9170,9170,9170,9170,0
|
|
20241007,142400,30146780,9170,9170,9170,9170,0
|
|
20241007,142300,30146780,9170,9170,9170,9170,20
|
|
20241007,142200,29963380,9170,9170,9170,9170,0
|
|
20241007,142100,29963380,9170,9170,9170,9170,0
|
|
20241007,142000,29963380,9170,9170,9170,9170,0
|
|
20241007,141900,29963380,9170,9170,9170,9170,0
|
|
20241007,141800,29963380,9170,9170,9170,9170,0
|
|
20241007,141700,29963380,9170,9170,9170,9170,0
|
|
20241007,141600,29963380,9170,9170,9170,9170,0
|
|
20241007,141500,29963380,9170,9170,9170,9170,21
|
|
20241007,141400,29770810,9180,9180,9180,9180,0
|
|
20241007,141300,29770810,9180,9180,9180,9180,0
|
|
20241007,141200,29770810,9180,9180,9180,9180,0
|
|
20241007,141100,29770810,9180,9180,9180,9180,0
|
|
20241007,141000,29770810,9180,9180,9180,9180,0
|
|
20241007,140900,29770810,9180,9180,9180,9180,0
|
|
20241007,140800,29770810,9180,9180,9180,9180,14
|
|
20241007,140700,29642290,9200,9200,9200,9200,0
|
|
20241007,140600,29642290,9200,9200,9200,9200,0
|
|
20241007,140500,29642290,9200,9200,9200,9200,0
|
|
20241007,140400,29642290,9200,9200,9200,9200,0
|
|
20241007,140300,29642290,9200,9200,9200,9200,0
|
|
20241007,140200,29642290,9200,9200,9200,9200,0
|
|
20241007,140100,29642290,9200,9200,9200,9200,0
|
|
20241007,140000,29642290,9200,9200,9200,9200,6
|
|
20241007,135900,29587090,9200,9200,9200,9200,0
|
|
20241007,135800,29587090,9200,9200,9200,9200,0
|
|
20241007,135700,29587090,9200,9200,9200,9200,0
|
|
20241007,135600,29587090,9200,9200,9200,9200,0
|
|
20241007,135500,29587090,9200,9200,9200,9200,0
|
|
20241007,135400,29587090,9200,9200,9200,9200,0
|
|
20241007,135300,29587090,9200,9200,9200,9200,0
|
|
20241007,135200,29587090,9200,9200,9200,9200,20
|
|
20241007,135100,29403090,9200,9200,9200,9200,0
|
|
20241007,135000,29403090,9200,9200,9200,9200,0
|
|
20241007,134900,29403090,9200,9200,9200,9200,0
|
|
20241007,134800,29403090,9200,9200,9200,9200,0
|
|
20241007,134700,29403090,9200,9200,9200,9200,0
|
|
20241007,134600,29403090,9200,9200,9200,9200,0
|
|
20241007,134500,29403090,9200,9200,9200,9200,20
|
|
20241007,134400,29219090,9200,9200,9200,9200,0
|
|
20241007,134300,29219090,9200,9200,9200,9200,0
|
|
20241007,134200,29219090,9200,9200,9200,9200,0
|
|
20241007,134100,29219090,9200,9200,9200,9200,0
|
|
20241007,134000,29219090,9200,9200,9200,9200,0
|
|
20241007,133900,29219090,9200,9200,9200,9200,0
|
|
20241007,133800,29219090,9200,9200,9200,9200,0
|
|
20241007,133700,29219090,9200,9200,9200,9200,20
|
|
20241007,133600,29035090,9200,9200,9200,9200,0
|
|
20241007,133500,29035090,9200,9200,9200,9200,0
|
|
20241007,133400,29035090,9200,9200,9200,9200,0
|
|
20241007,133300,29035090,9200,9200,9200,9200,0
|
|
20241007,133200,29035090,9200,9200,9200,9200,0
|
|
20241007,133100,29035090,9200,9200,9200,9200,0
|
|
20241007,133000,29035090,9200,9200,9200,9200,0
|
|
20241007,132900,29035090,9200,9200,9200,9200,20
|
|
20241007,132800,28851090,9200,9200,9200,9200,0
|
|
20241007,132700,28851090,9200,9200,9200,9200,0
|
|
20241007,132600,28851090,9200,9200,9200,9200,0
|
|
20241007,132500,28851090,9200,9200,9200,9200,0
|
|
20241007,132400,28851090,9200,9200,9200,9200,0
|
|
20241007,132300,28851090,9200,9200,9200,9200,0
|
|
20241007,132200,28851090,9200,9200,9200,9200,20
|
|
20241007,132100,28667090,9210,9210,9210,9210,0
|
|
20241007,132000,28667090,9210,9210,9210,9210,0
|
|
20241007,131900,28667090,9210,9210,9210,9210,0
|
|
20241007,131800,28667090,9210,9210,9210,9210,0
|
|
20241007,131700,28667090,9210,9210,9210,9210,0
|
|
20241007,131600,28667090,9210,9210,9210,9210,0
|
|
20241007,131500,28667090,9210,9210,9210,9210,0
|
|
20241007,131400,28667090,9210,9210,9210,9210,11
|
|
20241007,131300,28565780,9250,9250,9250,9250,0
|
|
20241007,131200,28565780,9250,9250,9250,9250,0
|
|
20241007,131100,28565780,9250,9250,9250,9250,0
|
|
20241007,131000,28565780,9250,9210,9250,9210,3
|
|
20241007,130900,28538070,9200,9200,9200,9200,0
|
|
20241007,130800,28538070,9200,9200,9200,9200,0
|
|
20241007,130700,28538070,9200,9200,9200,9200,0
|
|
20241007,130600,28538070,9200,9200,9200,9200,20
|
|
20241007,130500,28354070,9200,9200,9200,9200,0
|
|
20241007,130400,28354070,9200,9200,9200,9200,0
|
|
20241007,130300,28354070,9200,9200,9200,9200,0
|
|
20241007,130200,28354070,9200,9200,9200,9200,0
|
|
20241007,130100,28354070,9200,9200,9200,9200,0
|
|
20241007,130000,28354070,9200,9200,9200,9200,0
|
|
20241007,125900,28354070,9200,9200,9200,9200,20
|
|
20241007,125800,28170070,9200,9200,9200,9200,0
|
|
20241007,125700,28170070,9200,9200,9200,9200,0
|
|
20241007,125600,28170070,9200,9200,9200,9200,0
|
|
20241007,125500,28170070,9200,9200,9200,9200,0
|
|
20241007,125400,28170070,9200,9200,9200,9200,1
|
|
20241007,125300,28160870,9200,9200,9200,9200,301
|
|
20241007,125200,25391670,9200,9200,9200,9200,0
|
|
20241007,125100,25391670,9200,9200,9200,9200,21
|
|
20241007,125000,25198470,9200,9200,9200,9200,0
|
|
20241007,124900,25198470,9200,9200,9200,9200,0
|
|
20241007,124800,25198470,9200,9200,9200,9200,0
|
|
20241007,124700,25198470,9200,9200,9200,9200,0
|
|
20241007,124600,25198470,9200,9200,9200,9200,0
|
|
20241007,124500,25198470,9200,9190,9200,9190,11
|
|
20241007,124400,25097340,9180,9180,9180,9180,0
|
|
20241007,124300,25097340,9180,9190,9190,9180,30
|
|
20241007,124200,24821840,9190,9190,9190,9190,0
|
|
20241007,124100,24821840,9190,9190,9190,9190,0
|
|
20241007,124000,24821840,9190,9190,9190,9190,0
|
|
20241007,123900,24821840,9190,9190,9190,9190,0
|
|
20241007,123800,24821840,9190,9190,9190,9190,0
|
|
20241007,123700,24821840,9190,9190,9190,9190,0
|
|
20241007,123600,24821840,9190,9190,9190,9190,3
|
|
20241007,123500,24794270,9190,9190,9190,9190,0
|
|
20241007,123400,24794270,9190,9190,9190,9190,0
|
|
20241007,123300,24794270,9190,9190,9190,9190,0
|
|
20241007,123200,24794270,9190,9190,9190,9190,0
|
|
20241007,123100,24794270,9190,9190,9190,9190,0
|
|
20241007,123000,24794270,9190,9190,9190,9190,0
|
|
20241007,122900,24794270,9190,9190,9190,9190,0
|
|
20241007,122800,24794270,9190,9190,9190,9190,20
|
|
20241007,122700,24610470,9190,9190,9190,9190,0
|
|
20241007,122600,24610470,9190,9190,9190,9190,0
|
|
20241007,122500,24610470,9190,9190,9190,9190,0
|
|
20241007,122400,24610470,9190,9190,9190,9190,0
|
|
20241007,122300,24610470,9190,9190,9190,9190,0
|
|
20241007,122200,24610470,9190,9190,9190,9190,0
|
|
20241007,122100,24610470,9190,9190,9190,9190,0
|
|
20241007,122000,24610470,9190,9190,9190,9190,20
|
|
20241007,121900,24426670,9200,9200,9200,9200,0
|
|
20241007,121800,24426670,9200,9200,9200,9200,0
|
|
20241007,121700,24426670,9200,9200,9200,9200,0
|
|
20241007,121600,24426670,9200,9200,9200,9200,0
|
|
20241007,121500,24426670,9200,9200,9200,9200,0
|
|
20241007,121400,24426670,9200,9200,9200,9200,0
|
|
20241007,121300,24426670,9200,9200,9200,9200,0
|
|
20241007,121200,24426670,9200,9200,9250,9200,34
|
|
20241007,121100,24113820,9190,9190,9190,9190,0
|
|
20241007,121000,24113820,9190,9190,9190,9190,0
|
|
20241007,120900,24113820,9190,9190,9190,9190,0
|
|
20241007,120800,24113820,9190,9190,9190,9190,0
|
|
20241007,120700,24113820,9190,9190,9190,9190,0
|
|
20241007,120600,24113820,9190,9190,9190,9190,0
|
|
20241007,120500,24113820,9190,9190,9190,9190,20
|
|
20241007,120400,23930020,9190,9190,9190,9190,438
|
|
20241007,120300,19904800,9180,9180,9180,9180,0
|
|
20241007,120200,19904800,9180,9180,9180,9180,0
|
|
20241007,120100,19904800,9180,9180,9180,9180,0
|
|
20241007,120000,19904800,9180,9180,9180,9180,0
|
|
20241007,115900,19904800,9180,9180,9180,9180,0
|
|
20241007,115800,19904800,9180,9180,9180,9180,0
|
|
20241007,115700,19904800,9180,9180,9180,9180,20
|
|
20241007,115600,19721200,9180,9180,9180,9180,0
|
|
20241007,115500,19721200,9180,9180,9180,9180,0
|
|
20241007,115400,19721200,9180,9180,9180,9180,0
|
|
20241007,115300,19721200,9180,9180,9180,9180,0
|
|
20241007,115200,19721200,9180,9180,9180,9180,0
|
|
20241007,115100,19721200,9180,9180,9180,9180,0
|
|
20241007,115000,19721200,9180,9180,9180,9180,0
|
|
20241007,114900,19721200,9180,9180,9180,9180,20
|
|
20241007,114800,19537600,9180,9180,9180,9180,0
|
|
20241007,114700,19537600,9180,9180,9180,9180,0
|
|
20241007,114600,19537600,9180,9180,9180,9180,0
|
|
20241007,114500,19537600,9180,9180,9180,9180,0
|
|
20241007,114400,19537600,9180,9180,9180,9180,0
|
|
20241007,114300,19537600,9180,9180,9180,9180,0
|
|
20241007,114200,19537600,9180,9180,9180,9180,20
|
|
20241007,114100,19354000,9200,9200,9200,9200,0
|
|
20241007,114000,19354000,9200,9200,9200,9200,0
|
|
20241007,113900,19354000,9200,9210,9210,9200,683
|
|
20241007,113800,13067920,9250,9250,9250,9250,0
|
|
20241007,113700,13067920,9250,9250,9250,9250,0
|
|
20241007,113600,13067920,9250,9210,9250,9210,3
|
|
20241007,113500,13040250,9180,9180,9180,9180,0
|
|
20241007,113400,13040250,9180,9180,9180,9180,20
|
|
20241007,113300,12856650,9260,9260,9260,9260,0
|
|
20241007,113200,12856650,9260,9190,9260,9190,15
|
|
20241007,113100,12718730,9190,9190,9190,9190,53
|
|
20241007,113000,12231660,9190,9190,9190,9190,0
|
|
20241007,112900,12231660,9190,9190,9190,9190,0
|
|
20241007,112800,12231660,9190,9190,9190,9190,0
|
|
20241007,112700,12231660,9190,9190,9190,9190,0
|
|
20241007,112600,12231660,9190,9190,9190,9190,20
|
|
20241007,112500,12047860,9260,9260,9260,9260,0
|
|
20241007,112400,12047860,9260,9260,9260,9260,0
|
|
20241007,112300,12047860,9260,9260,9260,9260,0
|
|
20241007,112200,12047860,9260,9260,9260,9260,0
|
|
20241007,112100,12047860,9260,9230,9260,9230,5
|
|
20241007,112000,12001610,9260,9260,9260,9220,3
|
|
20241007,111900,11973870,9210,9200,9250,9200,25
|
|
20241007,111800,11743760,9260,9260,9260,9260,0
|
|
20241007,111700,11743760,9260,9260,9260,9260,0
|
|
20241007,111600,11743760,9260,9260,9260,9260,0
|
|
20241007,111500,11743760,9260,9260,9260,9260,0
|
|
20241007,111400,11743760,9260,9260,9260,9210,3
|
|
20241007,111300,11716030,9210,9210,9210,9210,1
|
|
20241007,111200,11706820,9210,9200,9210,9200,23
|
|
20241007,111100,11495210,9190,9190,9190,9190,20
|
|
20241007,111000,11311410,9190,9190,9190,9190,442
|
|
20241007,110900,7249430,9200,9200,9200,9200,0
|
|
20241007,110800,7249430,9200,9200,9200,9200,0
|
|
20241007,110700,7249430,9200,9200,9200,9200,0
|
|
20241007,110600,7249430,9200,9200,9200,9200,0
|
|
20241007,110500,7249430,9200,9200,9200,9200,0
|
|
20241007,110400,7249430,9200,9200,9200,9200,0
|
|
20241007,110300,7249430,9200,9200,9200,9200,1
|
|
20241007,110200,7240230,9210,9210,9210,9210,0
|
|
20241007,110100,7240230,9210,9210,9210,9210,0
|
|
20241007,110000,7240230,9210,9210,9210,9210,0
|
|
20241007,105900,7240230,9210,9210,9210,9210,0
|
|
20241007,105800,7240230,9210,9210,9210,9210,0
|
|
20241007,105700,7240230,9210,9220,9220,9210,733
|
|
20241007,105600,488350,9220,9220,9220,9220,1
|
|
20241007,105500,479130,9220,9220,9220,9220,0
|
|
20241007,105400,479130,9220,9220,9220,9220,0
|
|
20241007,105300,479130,9220,9220,9220,9220,0
|
|
20241007,105200,479130,9220,9220,9220,9220,0
|
|
20241007,105100,479130,9220,9220,9220,9220,0
|
|
20241007,105000,479130,9220,9220,9220,9220,2
|
|
20241007,104900,460690,9220,9220,9220,9220,0
|
|
20241007,104800,460690,9220,9220,9220,9220,2
|
|
20241007,104700,442250,9210,9210,9210,9210,0
|
|
20241007,104600,442250,9210,9210,9210,9210,0
|
|
20241007,104500,442250,9210,9210,9210,9210,0
|
|
20241007,104400,442250,9210,9210,9210,9210,0
|
|
20241007,104300,442250,9210,9210,9210,9210,0
|
|
20241007,104200,442250,9210,9210,9210,9210,0
|
|
20241007,104100,442250,9210,9210,9210,9210,0
|
|
20241007,104000,442250,9210,9210,9210,9210,0
|
|
20241007,103900,442250,9210,9210,9210,9210,0
|
|
20241007,103800,442250,9210,9210,9210,9210,0
|
|
20241007,103700,442250,9210,9210,9210,9210,0
|
|
20241007,103600,442250,9210,9210,9210,9210,0
|
|
20241007,103500,442250,9210,9210,9210,9210,0
|
|
20241007,103400,442250,9210,9210,9210,9210,0
|
|
20241007,103300,442250,9210,9210,9210,9210,0
|
|
20241007,103200,442250,9210,9210,9210,9210,0
|
|
20241007,103100,442250,9210,9210,9210,9210,0
|
|
20241007,103000,442250,9210,9210,9210,9210,0
|
|
20241007,102900,442250,9210,9210,9210,9210,0
|
|
20241007,102800,442250,9210,9210,9210,9210,0
|
|
20241007,102700,442250,9210,9210,9210,9210,0
|
|
20241007,102600,442250,9210,9210,9210,9210,0
|
|
20241007,102500,442250,9210,9210,9210,9210,0
|
|
20241007,102400,442250,9210,9210,9210,9210,0
|
|
20241007,102300,442250,9210,9210,9210,9210,0
|
|
20241007,102200,442250,9210,9210,9210,9210,0
|
|
20241007,102100,442250,9210,9210,9210,9210,0
|
|
20241007,102000,442250,9210,9210,9210,9210,0
|
|
20241007,101900,442250,9210,9210,9210,9210,0
|
|
20241007,101800,442250,9210,9210,9210,9210,0
|
|
20241007,101700,442250,9210,9210,9210,9210,0
|
|
20241007,101600,442250,9210,9210,9210,9210,0
|
|
20241007,101500,442250,9210,9210,9210,9210,0
|
|
20241007,101400,442250,9210,9210,9210,9210,0
|
|
20241007,101300,442250,9210,9210,9210,9210,0
|
|
20241007,101200,442250,9210,9210,9210,9210,0
|
|
20241007,101100,442250,9210,9210,9210,9210,0
|
|
20241007,101000,442250,9210,9210,9210,9210,1
|
|
20241007,100900,433040,9210,9210,9210,9210,0
|
|
20241007,100800,433040,9210,9210,9210,9210,0
|
|
20241007,100700,433040,9210,9210,9210,9210,0
|
|
20241007,100600,433040,9210,9210,9210,9210,0
|
|
20241007,100500,433040,9210,9210,9210,9210,0
|
|
20241007,100400,433040,9210,9210,9210,9210,0
|
|
20241007,100300,433040,9210,9210,9210,9210,0
|
|
20241007,100200,433040,9210,9210,9210,9210,1
|
|
20241007,100100,423830,9210,9210,9210,9210,0
|
|
20241007,100000,423830,9210,9210,9210,9210,0
|
|
20241007,095900,423830,9210,9210,9210,9210,0
|
|
20241007,095800,423830,9210,9210,9210,9210,0
|
|
20241007,095700,423830,9210,9210,9210,9210,0
|
|
20241007,095600,423830,9210,9210,9210,9210,0
|
|
20241007,095500,423830,9210,9210,9210,9210,0
|
|
20241007,095400,423830,9210,9220,9220,9210,13
|
|
20241007,095300,304020,9290,9290,9290,9290,0
|
|
20241007,095200,304020,9290,9290,9290,9290,0
|
|
20241007,095100,304020,9290,9290,9290,9290,0
|
|
20241007,095000,304020,9290,9290,9290,9290,0
|
|
20241007,094900,304020,9290,9290,9290,9290,0
|
|
20241007,094800,304020,9290,9290,9290,9290,0
|
|
20241007,094700,304020,9290,9290,9290,9290,0
|
|
20241007,094600,304020,9290,9290,9290,9290,0
|
|
20241007,094500,304020,9290,9290,9290,9290,0
|
|
20241007,094400,304020,9290,9290,9290,9290,0
|
|
20241007,094300,304020,9290,9290,9290,9290,0
|
|
20241007,094200,304020,9290,9290,9290,9290,0
|
|
20241007,094100,304020,9290,9290,9290,9290,0
|
|
20241007,094000,304020,9290,9290,9290,9290,0
|
|
20241007,093900,304020,9290,9290,9290,9290,0
|
|
20241007,093800,304020,9290,9290,9290,9290,0
|
|
20241007,093700,304020,9290,9290,9290,9290,0
|
|
20241007,093600,304020,9290,9290,9290,9290,0
|
|
20241007,093500,304020,9290,9290,9290,9290,0
|
|
20241007,093400,304020,9290,9290,9290,9290,0
|
|
20241007,093300,304020,9290,9290,9290,9290,0
|
|
20241007,093200,304020,9290,9290,9290,9290,0
|
|
20241007,093100,304020,9290,9290,9290,9290,1
|
|
20241007,093000,294730,9220,9220,9220,9220,0
|
|
20241007,092900,294730,9220,9220,9220,9220,0
|
|
20241007,092800,294730,9220,9220,9220,9220,0
|
|
20241007,092700,294730,9220,9220,9220,9220,0
|
|
20241007,092600,294730,9220,9220,9220,9220,0
|
|
20241007,092500,294730,9220,9220,9220,9220,0
|
|
20241007,092400,294730,9220,9220,9220,9220,0
|
|
20241007,092300,294730,9220,9220,9220,9220,0
|
|
20241007,092200,294730,9220,9220,9220,9220,0
|
|
20241007,092100,294730,9220,9220,9220,9220,0
|
|
20241007,092000,294730,9220,9220,9220,9220,0
|
|
20241007,091900,294730,9220,9220,9220,9220,0
|
|
20241007,091800,294730,9220,9220,9220,9220,0
|
|
20241007,091700,294730,9220,9220,9220,9220,0
|
|
20241007,091600,294730,9220,9220,9220,9220,1
|
|
20241007,091500,285510,9210,9210,9210,9210,0
|
|
20241007,091400,285510,9210,9210,9210,9210,0
|
|
20241007,091300,285510,9210,9210,9210,9210,0
|
|
20241007,091200,285510,9210,9210,9210,9210,0
|
|
20241007,091100,285510,9210,9210,9210,9210,0
|
|
20241007,091000,285510,9210,9210,9210,9210,0
|
|
20241007,090900,285510,9210,9210,9210,9210,0
|
|
20241007,090800,285510,9210,9210,9210,9210,2
|
|
20241007,090700,267090,9210,9210,9210,9210,0
|
|
20241007,090600,267090,9210,9210,9210,9210,0
|
|
20241007,090500,267090,9210,9210,9210,9210,0
|
|
20241007,090400,267090,9210,9210,9210,9210,0
|
|
20241007,090300,267090,9210,9210,9210,9210,0
|
|
20241007,090200,267090,9210,9210,9210,9210,0
|
|
20241007,090100,267090,9210,9210,9210,9210,0
|
|
20241007,090000,267090,9210,9210,9210,9210,29
|