634 lines
29 KiB
CSV
634 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,193100,31385570,6480,6480,6480,6480,101
|
|
20241007,193000,31385570,6480,6480,6480,6480,0
|
|
20241007,192900,31385570,6480,6480,6480,6480,0
|
|
20241007,192800,31385570,6480,6480,6480,6480,0
|
|
20241007,192700,31385570,6480,6480,6480,6480,0
|
|
20241007,192600,31385570,6480,6480,6480,6480,0
|
|
20241007,192500,31385570,6480,6480,6480,6480,0
|
|
20241007,192400,31385570,6480,6480,6480,6480,0
|
|
20241007,192300,31385570,6480,6480,6480,6480,0
|
|
20241007,192200,31385570,6480,6480,6480,6480,0
|
|
20241007,192100,31385570,6480,6480,6480,6480,0
|
|
20241007,192000,31385570,6480,6480,6480,6480,0
|
|
20241007,191900,31385570,6480,6480,6480,6480,0
|
|
20241007,191800,31385570,6480,6480,6480,6480,0
|
|
20241007,191700,31385570,6480,6480,6480,6480,0
|
|
20241007,191600,31385570,6480,6480,6480,6480,0
|
|
20241007,191500,31385570,6480,6480,6480,6480,0
|
|
20241007,191400,31385570,6480,6480,6480,6480,0
|
|
20241007,191300,31385570,6480,6480,6480,6480,0
|
|
20241007,191200,31385570,6480,6480,6480,6480,0
|
|
20241007,191100,31385570,6480,6480,6480,6480,0
|
|
20241007,191000,31385570,6480,6480,6480,6480,0
|
|
20241007,190900,31385570,6480,6480,6480,6480,0
|
|
20241007,190800,31385570,6480,6480,6480,6480,0
|
|
20241007,190700,31385570,6480,6480,6480,6480,0
|
|
20241007,190600,31385570,6480,6480,6480,6480,0
|
|
20241007,190500,31385570,6480,6480,6480,6480,0
|
|
20241007,190400,31385570,6480,6480,6480,6480,0
|
|
20241007,190300,31385570,6480,6480,6480,6480,0
|
|
20241007,190200,31385570,6480,6480,6480,6480,0
|
|
20241007,190100,31385570,6480,6480,6480,6480,101
|
|
20241007,190000,31385570,6480,6480,6480,6480,0
|
|
20241007,185900,31385570,6480,6480,6480,6480,0
|
|
20241007,185800,31385570,6480,6480,6480,6480,0
|
|
20241007,185700,31385570,6480,6480,6480,6480,0
|
|
20241007,185600,31385570,6480,6480,6480,6480,0
|
|
20241007,185500,31385570,6480,6480,6480,6480,0
|
|
20241007,185400,31385570,6480,6480,6480,6480,0
|
|
20241007,185300,31385570,6480,6480,6480,6480,0
|
|
20241007,185200,31385570,6480,6480,6480,6480,0
|
|
20241007,185100,31385570,6480,6480,6480,6480,0
|
|
20241007,185000,31385570,6480,6480,6480,6480,0
|
|
20241007,184900,31385570,6480,6480,6480,6480,0
|
|
20241007,184800,31385570,6480,6480,6480,6480,0
|
|
20241007,184700,31385570,6480,6480,6480,6480,0
|
|
20241007,184600,31385570,6480,6480,6480,6480,0
|
|
20241007,184500,31385570,6480,6480,6480,6480,0
|
|
20241007,184400,31385570,6480,6480,6480,6480,0
|
|
20241007,184300,31385570,6480,6480,6480,6480,0
|
|
20241007,184200,31385570,6480,6480,6480,6480,0
|
|
20241007,184100,31385570,6480,6480,6480,6480,0
|
|
20241007,184000,31385570,6480,6480,6480,6480,0
|
|
20241007,183900,31385570,6480,6480,6480,6480,0
|
|
20241007,183800,31385570,6480,6480,6480,6480,0
|
|
20241007,183700,31385570,6480,6480,6480,6480,0
|
|
20241007,183600,31385570,6480,6480,6480,6480,0
|
|
20241007,183500,31385570,6480,6480,6480,6480,0
|
|
20241007,183400,31385570,6480,6480,6480,6480,0
|
|
20241007,183300,31385570,6480,6480,6480,6480,0
|
|
20241007,183200,31385570,6480,6480,6480,6480,0
|
|
20241007,183100,31385570,6480,6480,6480,6480,101
|
|
20241007,183000,31385570,6480,6480,6480,6480,0
|
|
20241007,182900,31385570,6480,6480,6480,6480,0
|
|
20241007,182800,31385570,6480,6480,6480,6480,0
|
|
20241007,182700,31385570,6480,6480,6480,6480,0
|
|
20241007,182600,31385570,6480,6480,6480,6480,0
|
|
20241007,182500,31385570,6480,6480,6480,6480,0
|
|
20241007,182400,31385570,6480,6480,6480,6480,0
|
|
20241007,182300,31385570,6480,6480,6480,6480,0
|
|
20241007,182200,31385570,6480,6480,6480,6480,0
|
|
20241007,182100,31385570,6480,6480,6480,6480,0
|
|
20241007,182000,31385570,6480,6480,6480,6480,0
|
|
20241007,181900,31385570,6480,6480,6480,6480,0
|
|
20241007,181800,31385570,6480,6480,6480,6480,0
|
|
20241007,181700,31385570,6480,6480,6480,6480,0
|
|
20241007,181600,31385570,6480,6480,6480,6480,0
|
|
20241007,181500,31385570,6480,6480,6480,6480,0
|
|
20241007,181400,31385570,6480,6480,6480,6480,0
|
|
20241007,181300,31385570,6480,6480,6480,6480,0
|
|
20241007,181200,31385570,6480,6480,6480,6480,0
|
|
20241007,181100,31385570,6480,6480,6480,6480,0
|
|
20241007,181000,31385570,6480,6480,6480,6480,0
|
|
20241007,180900,31385570,6480,6480,6480,6480,0
|
|
20241007,180800,31385570,6480,6480,6480,6480,0
|
|
20241007,180700,31385570,6480,6480,6480,6480,0
|
|
20241007,180600,31385570,6480,6480,6480,6480,0
|
|
20241007,180500,31385570,6480,6480,6480,6480,0
|
|
20241007,180400,31385570,6480,6480,6480,6480,0
|
|
20241007,180300,31385570,6480,6480,6480,6480,0
|
|
20241007,180200,31385570,6480,6480,6480,6480,0
|
|
20241007,180100,31385570,6480,6480,6480,6480,101
|
|
20241007,180000,31385570,6480,6480,6480,6480,0
|
|
20241007,175900,31385570,6480,6480,6480,6480,0
|
|
20241007,175800,31385570,6480,6480,6480,6480,0
|
|
20241007,175700,31385570,6480,6480,6480,6480,0
|
|
20241007,175600,31385570,6480,6480,6480,6480,0
|
|
20241007,175500,31385570,6480,6480,6480,6480,0
|
|
20241007,175400,31385570,6480,6480,6480,6480,0
|
|
20241007,175300,31385570,6480,6480,6480,6480,0
|
|
20241007,175200,31385570,6480,6480,6480,6480,0
|
|
20241007,175100,31385570,6480,6480,6480,6480,0
|
|
20241007,175000,31385570,6480,6480,6480,6480,0
|
|
20241007,174900,31385570,6480,6480,6480,6480,0
|
|
20241007,174800,31385570,6480,6480,6480,6480,0
|
|
20241007,174700,31385570,6480,6480,6480,6480,0
|
|
20241007,174600,31385570,6480,6480,6480,6480,0
|
|
20241007,174500,31385570,6480,6480,6480,6480,0
|
|
20241007,174400,31385570,6480,6480,6480,6480,0
|
|
20241007,174300,31385570,6480,6480,6480,6480,0
|
|
20241007,174200,31385570,6480,6480,6480,6480,0
|
|
20241007,174100,31385570,6480,6480,6480,6480,0
|
|
20241007,174000,31385570,6480,6480,6480,6480,0
|
|
20241007,173900,31385570,6480,6480,6480,6480,0
|
|
20241007,173800,31385570,6480,6480,6480,6480,0
|
|
20241007,173700,31385570,6480,6480,6480,6480,0
|
|
20241007,173600,31385570,6480,6480,6480,6480,0
|
|
20241007,173500,31385570,6480,6480,6480,6480,0
|
|
20241007,173400,31385570,6480,6480,6480,6480,0
|
|
20241007,173300,31385570,6480,6480,6480,6480,0
|
|
20241007,173200,31385570,6480,6480,6480,6480,0
|
|
20241007,173100,31385570,6480,6480,6480,6480,101
|
|
20241007,173000,31385570,6480,6480,6480,6480,0
|
|
20241007,172900,31385570,6480,6480,6480,6480,0
|
|
20241007,172800,31385570,6480,6480,6480,6480,0
|
|
20241007,172700,31385570,6480,6480,6480,6480,0
|
|
20241007,172600,31385570,6480,6480,6480,6480,0
|
|
20241007,172500,31385570,6480,6480,6480,6480,0
|
|
20241007,172400,31385570,6480,6480,6480,6480,0
|
|
20241007,172300,31385570,6480,6480,6480,6480,0
|
|
20241007,172200,31385570,6480,6480,6480,6480,0
|
|
20241007,172100,31385570,6480,6480,6480,6480,0
|
|
20241007,172000,31385570,6480,6480,6480,6480,0
|
|
20241007,171900,31385570,6480,6480,6480,6480,0
|
|
20241007,171800,31385570,6480,6480,6480,6480,0
|
|
20241007,171700,31385570,6480,6480,6480,6480,0
|
|
20241007,171600,31385570,6480,6480,6480,6480,0
|
|
20241007,171500,31385570,6480,6480,6480,6480,0
|
|
20241007,171400,31385570,6480,6480,6480,6480,0
|
|
20241007,171300,31385570,6480,6480,6480,6480,0
|
|
20241007,171200,31385570,6480,6480,6480,6480,0
|
|
20241007,171100,31385570,6480,6480,6480,6480,0
|
|
20241007,171000,31385570,6480,6480,6480,6480,0
|
|
20241007,170900,31385570,6480,6480,6480,6480,0
|
|
20241007,170800,31385570,6480,6480,6480,6480,0
|
|
20241007,170700,31385570,6480,6480,6480,6480,0
|
|
20241007,170600,31385570,6480,6480,6480,6480,0
|
|
20241007,170500,31385570,6480,6480,6480,6480,0
|
|
20241007,170400,31385570,6480,6480,6480,6480,0
|
|
20241007,170300,31385570,6480,6480,6480,6480,0
|
|
20241007,170200,31385570,6480,6480,6480,6480,0
|
|
20241007,170100,31385570,6480,6480,6480,6480,101
|
|
20241007,170000,31385570,6480,6480,6480,6480,0
|
|
20241007,165900,31385570,6480,6480,6480,6480,0
|
|
20241007,165800,31385570,6480,6480,6480,6480,0
|
|
20241007,165700,31385570,6480,6480,6480,6480,0
|
|
20241007,165600,31385570,6480,6480,6480,6480,0
|
|
20241007,165500,31385570,6480,6480,6480,6480,0
|
|
20241007,165400,31385570,6480,6480,6480,6480,0
|
|
20241007,165300,31385570,6480,6480,6480,6480,0
|
|
20241007,165200,31385570,6480,6480,6480,6480,0
|
|
20241007,165100,31385570,6480,6480,6480,6480,0
|
|
20241007,165000,31385570,6480,6480,6480,6480,0
|
|
20241007,164900,31385570,6480,6480,6480,6480,0
|
|
20241007,164800,31385570,6480,6480,6480,6480,0
|
|
20241007,164700,31385570,6480,6480,6480,6480,0
|
|
20241007,164600,31385570,6480,6480,6480,6480,0
|
|
20241007,164500,31385570,6480,6480,6480,6480,0
|
|
20241007,164400,31385570,6480,6480,6480,6480,0
|
|
20241007,164300,31385570,6480,6480,6480,6480,0
|
|
20241007,164200,31385570,6480,6480,6480,6480,0
|
|
20241007,164100,31385570,6480,6480,6480,6480,0
|
|
20241007,164000,31385570,6480,6480,6480,6480,0
|
|
20241007,163900,31385570,6480,6480,6480,6480,0
|
|
20241007,163800,31385570,6480,6480,6480,6480,0
|
|
20241007,163700,31385570,6480,6480,6480,6480,0
|
|
20241007,163600,31385570,6480,6480,6480,6480,0
|
|
20241007,163500,31385570,6480,6480,6480,6480,0
|
|
20241007,163400,31385570,6480,6480,6480,6480,0
|
|
20241007,163300,31385570,6480,6480,6480,6480,0
|
|
20241007,163200,31385570,6480,6480,6480,6480,0
|
|
20241007,163100,31385570,6480,6480,6480,6480,101
|
|
20241007,163000,31385570,6480,6480,6480,6480,0
|
|
20241007,162900,31385570,6480,6480,6480,6480,0
|
|
20241007,162800,31385570,6480,6480,6480,6480,0
|
|
20241007,162700,31385570,6480,6480,6480,6480,0
|
|
20241007,162600,31385570,6480,6480,6480,6480,0
|
|
20241007,162500,31385570,6480,6480,6480,6480,0
|
|
20241007,162400,31385570,6480,6480,6480,6480,0
|
|
20241007,162300,31385570,6480,6480,6480,6480,0
|
|
20241007,162200,31385570,6480,6480,6480,6480,0
|
|
20241007,162100,31385570,6480,6480,6480,6480,0
|
|
20241007,162000,31385570,6480,6480,6480,6480,0
|
|
20241007,161900,31385570,6480,6480,6480,6480,0
|
|
20241007,161800,31385570,6480,6480,6480,6480,0
|
|
20241007,161700,31385570,6480,6480,6480,6480,0
|
|
20241007,161600,31385570,6480,6480,6480,6480,0
|
|
20241007,161500,31385570,6480,6480,6480,6480,0
|
|
20241007,161400,31385570,6480,6480,6480,6480,0
|
|
20241007,161300,31385570,6480,6480,6480,6480,0
|
|
20241007,161200,31385570,6480,6480,6480,6480,0
|
|
20241007,161100,31385570,6480,6480,6480,6480,0
|
|
20241007,161000,31385570,6480,6480,6480,6480,0
|
|
20241007,160900,31385570,6480,6480,6480,6480,0
|
|
20241007,160800,31385570,6480,6480,6480,6480,0
|
|
20241007,160700,31385570,6480,6480,6480,6480,0
|
|
20241007,160600,31385570,6480,6480,6480,6480,0
|
|
20241007,160500,31385570,6480,6480,6480,6480,0
|
|
20241007,160400,31385570,6480,6480,6480,6480,0
|
|
20241007,160300,31385570,6480,6480,6480,6480,0
|
|
20241007,160200,31385570,6480,6480,6480,6480,0
|
|
20241007,160100,31385570,6480,6480,6480,6480,101
|
|
20241007,160000,31385570,6480,6480,6480,6480,0
|
|
20241007,155900,31385570,6480,6480,6480,6480,0
|
|
20241007,155800,31385570,6480,6480,6480,6480,0
|
|
20241007,155700,31385570,6480,6480,6480,6480,0
|
|
20241007,155600,31385570,6480,6480,6480,6480,0
|
|
20241007,155500,31385570,6480,6480,6480,6480,0
|
|
20241007,155400,31385570,6480,6480,6480,6480,0
|
|
20241007,155300,31385570,6480,6480,6480,6480,0
|
|
20241007,155200,31385570,6480,6480,6480,6480,0
|
|
20241007,155100,31385570,6480,6480,6480,6480,0
|
|
20241007,155000,31385570,6480,6480,6480,6480,0
|
|
20241007,154900,31385570,6480,6480,6480,6480,0
|
|
20241007,154800,31385570,6480,6480,6480,6480,0
|
|
20241007,154700,31385570,6480,6480,6480,6480,0
|
|
20241007,154600,31385570,6480,6480,6480,6480,0
|
|
20241007,154500,31385570,6480,6480,6480,6480,0
|
|
20241007,154400,31385570,6480,6480,6480,6480,0
|
|
20241007,154300,31385570,6480,6480,6480,6480,0
|
|
20241007,154200,31385570,6480,6480,6480,6480,0
|
|
20241007,154100,31385570,6480,6480,6480,6480,0
|
|
20241007,154000,31385570,6480,6480,6480,6480,0
|
|
20241007,153900,31385570,6480,6480,6480,6480,0
|
|
20241007,153800,31385570,6480,6480,6480,6480,0
|
|
20241007,153700,31385570,6480,6480,6480,6480,0
|
|
20241007,153600,31385570,6480,6480,6480,6480,0
|
|
20241007,153500,31385570,6480,6480,6480,6480,0
|
|
20241007,153400,31385570,6480,6480,6480,6480,0
|
|
20241007,153300,31385570,6480,6480,6480,6480,0
|
|
20241007,153200,31385570,6480,6480,6480,6480,0
|
|
20241007,153100,31385570,6480,6480,6480,6480,101
|
|
20241007,153000,31385570,6480,6480,6480,6480,101
|
|
20241007,152900,30731090,6450,6450,6450,6450,0
|
|
20241007,152800,30731090,6450,6450,6450,6450,0
|
|
20241007,152700,30731090,6450,6450,6450,6450,0
|
|
20241007,152600,30731090,6450,6450,6450,6450,0
|
|
20241007,152500,30731090,6450,6450,6450,6450,0
|
|
20241007,152400,30731090,6450,6450,6450,6450,0
|
|
20241007,152300,30731090,6450,6450,6450,6450,0
|
|
20241007,152200,30731090,6450,6450,6450,6450,0
|
|
20241007,152100,30731090,6450,6450,6450,6450,0
|
|
20241007,152000,30731090,6450,6450,6450,6450,0
|
|
20241007,151900,30731090,6450,6450,6450,6450,16
|
|
20241007,151800,30627890,6460,6460,6460,6460,0
|
|
20241007,151700,30627890,6460,6460,6460,6460,43
|
|
20241007,151600,30350110,6460,6460,6460,6460,200
|
|
20241007,151500,29058110,6460,6460,6460,6460,0
|
|
20241007,151400,29058110,6460,6460,6460,6460,0
|
|
20241007,151300,29058110,6460,6460,6460,6460,0
|
|
20241007,151200,29058110,6460,6460,6460,6460,0
|
|
20241007,151100,29058110,6460,6460,6460,6460,20
|
|
20241007,151000,28928910,6460,6460,6460,6460,0
|
|
20241007,150900,28928910,6460,6460,6460,6460,0
|
|
20241007,150800,28928910,6460,6460,6460,6460,0
|
|
20241007,150700,28928910,6460,6460,6460,6460,0
|
|
20241007,150600,28928910,6460,6460,6460,6460,0
|
|
20241007,150500,28928910,6460,6460,6460,6460,0
|
|
20241007,150400,28928910,6460,6460,6460,6460,0
|
|
20241007,150300,28928910,6460,6460,6460,6460,0
|
|
20241007,150200,28928910,6460,6460,6460,6460,0
|
|
20241007,150100,28928910,6460,6460,6460,6460,0
|
|
20241007,150000,28928910,6460,6460,6460,6460,0
|
|
20241007,145900,28928910,6460,6460,6460,6460,0
|
|
20241007,145800,28928910,6460,6460,6460,6460,0
|
|
20241007,145700,28928910,6460,6460,6460,6460,10
|
|
20241007,145600,28864310,6460,6460,6460,6460,11
|
|
20241007,145500,28793250,6460,6460,6460,6460,0
|
|
20241007,145400,28793250,6460,6460,6460,6460,0
|
|
20241007,145300,28793250,6460,6460,6460,6460,0
|
|
20241007,145200,28793250,6460,6460,6460,6460,0
|
|
20241007,145100,28793250,6460,6460,6460,6460,0
|
|
20241007,145000,28793250,6460,6460,6460,6460,0
|
|
20241007,144900,28793250,6460,6460,6460,6460,0
|
|
20241007,144800,28793250,6460,6460,6460,6460,0
|
|
20241007,144700,28793250,6460,6460,6460,6460,0
|
|
20241007,144600,28793250,6460,6460,6460,6460,0
|
|
20241007,144500,28793250,6460,6460,6460,6460,0
|
|
20241007,144400,28793250,6460,6460,6460,6460,0
|
|
20241007,144300,28793250,6460,6460,6460,6460,0
|
|
20241007,144200,28793250,6460,6460,6460,6460,0
|
|
20241007,144100,28793250,6460,6460,6460,6460,0
|
|
20241007,144000,28793250,6460,6460,6460,6460,0
|
|
20241007,143900,28793250,6460,6460,6460,6460,6
|
|
20241007,143800,28754490,6460,6460,6460,6460,0
|
|
20241007,143700,28754490,6460,6460,6460,6460,0
|
|
20241007,143600,28754490,6460,6460,6460,6460,0
|
|
20241007,143500,28754490,6460,6460,6460,6460,0
|
|
20241007,143400,28754490,6460,6460,6460,6460,10
|
|
20241007,143300,28689890,6450,6450,6450,6450,0
|
|
20241007,143200,28689890,6450,6450,6450,6450,0
|
|
20241007,143100,28689890,6450,6450,6450,6450,0
|
|
20241007,143000,28689890,6450,6450,6450,6450,318
|
|
20241007,142900,26638790,6450,6450,6450,6450,0
|
|
20241007,142800,26638790,6450,6450,6450,6450,0
|
|
20241007,142700,26638790,6450,6450,6450,6450,0
|
|
20241007,142600,26638790,6450,6450,6450,6450,0
|
|
20241007,142500,26638790,6450,6450,6450,6450,60
|
|
20241007,142400,26251790,6440,6440,6440,6440,0
|
|
20241007,142300,26251790,6440,6440,6440,6440,0
|
|
20241007,142200,26251790,6440,6440,6440,6440,0
|
|
20241007,142100,26251790,6440,6440,6440,6440,0
|
|
20241007,142000,26251790,6440,6440,6440,6440,0
|
|
20241007,141900,26251790,6440,6440,6440,6440,0
|
|
20241007,141800,26251790,6440,6440,6440,6440,0
|
|
20241007,141700,26251790,6440,6440,6440,6440,0
|
|
20241007,141600,26251790,6440,6440,6440,6440,0
|
|
20241007,141500,26251790,6440,6440,6440,6440,0
|
|
20241007,141400,26251790,6440,6440,6440,6440,0
|
|
20241007,141300,26251790,6440,6440,6440,6440,0
|
|
20241007,141200,26251790,6440,6440,6440,6440,0
|
|
20241007,141100,26251790,6440,6440,6440,6440,0
|
|
20241007,141000,26251790,6440,6440,6440,6440,0
|
|
20241007,140900,26251790,6440,6440,6440,6440,0
|
|
20241007,140800,26251790,6440,6440,6440,6440,100
|
|
20241007,140700,25607790,6440,6440,6440,6440,0
|
|
20241007,140600,25607790,6440,6440,6440,6440,0
|
|
20241007,140500,25607790,6440,6440,6440,6440,0
|
|
20241007,140400,25607790,6440,6440,6440,6440,0
|
|
20241007,140300,25607790,6440,6440,6440,6440,0
|
|
20241007,140200,25607790,6440,6440,6440,6440,0
|
|
20241007,140100,25607790,6440,6440,6440,6440,0
|
|
20241007,140000,25607790,6440,6440,6440,6440,0
|
|
20241007,135900,25607790,6440,6440,6440,6440,0
|
|
20241007,135800,25607790,6440,6440,6440,6440,0
|
|
20241007,135700,25607790,6440,6440,6440,6440,0
|
|
20241007,135600,25607790,6440,6440,6440,6440,0
|
|
20241007,135500,25607790,6440,6440,6440,6440,0
|
|
20241007,135400,25607790,6440,6440,6440,6440,0
|
|
20241007,135300,25607790,6440,6440,6440,6440,0
|
|
20241007,135200,25607790,6440,6440,6440,6440,0
|
|
20241007,135100,25607790,6440,6440,6440,6440,0
|
|
20241007,135000,25607790,6440,6440,6440,6440,0
|
|
20241007,134900,25607790,6440,6440,6440,6440,0
|
|
20241007,134800,25607790,6440,6440,6440,6440,0
|
|
20241007,134700,25607790,6440,6440,6440,6440,1
|
|
20241007,134600,25601350,6450,6450,6450,6450,0
|
|
20241007,134500,25601350,6450,6450,6450,6450,0
|
|
20241007,134400,25601350,6450,6450,6450,6450,0
|
|
20241007,134300,25601350,6450,6450,6450,6450,0
|
|
20241007,134200,25601350,6450,6450,6450,6450,0
|
|
20241007,134100,25601350,6450,6450,6450,6450,1
|
|
20241007,134000,25594900,6450,6450,6450,6450,0
|
|
20241007,133900,25594900,6450,6450,6450,6450,0
|
|
20241007,133800,25594900,6450,6450,6450,6450,0
|
|
20241007,133700,25594900,6450,6450,6450,6450,1
|
|
20241007,133600,25588450,6450,6450,6450,6450,0
|
|
20241007,133500,25588450,6450,6450,6450,6450,0
|
|
20241007,133400,25588450,6450,6450,6450,6450,0
|
|
20241007,133300,25588450,6450,6450,6450,6450,0
|
|
20241007,133200,25588450,6450,6450,6450,6450,0
|
|
20241007,133100,25588450,6450,6450,6450,6450,0
|
|
20241007,133000,25588450,6450,6450,6450,6450,0
|
|
20241007,132900,25588450,6450,6450,6450,6450,0
|
|
20241007,132800,25588450,6450,6450,6450,6450,0
|
|
20241007,132700,25588450,6450,6450,6450,6450,0
|
|
20241007,132600,25588450,6450,6450,6450,6450,0
|
|
20241007,132500,25588450,6450,6450,6450,6450,0
|
|
20241007,132400,25588450,6450,6450,6450,6450,0
|
|
20241007,132300,25588450,6450,6450,6450,6450,0
|
|
20241007,132200,25588450,6450,6450,6450,6450,0
|
|
20241007,132100,25588450,6450,6450,6450,6450,0
|
|
20241007,132000,25588450,6450,6450,6450,6450,0
|
|
20241007,131900,25588450,6450,6450,6450,6450,0
|
|
20241007,131800,25588450,6450,6450,6450,6450,0
|
|
20241007,131700,25588450,6450,6450,6450,6450,1
|
|
20241007,131600,25582000,6450,6450,6450,6450,0
|
|
20241007,131500,25582000,6450,6450,6450,6450,0
|
|
20241007,131400,25582000,6450,6450,6450,6450,0
|
|
20241007,131300,25582000,6450,6450,6450,6450,1
|
|
20241007,131200,25575550,6450,6450,6450,6450,10
|
|
20241007,131100,25511050,6450,6450,6450,6450,0
|
|
20241007,131000,25511050,6450,6450,6450,6450,0
|
|
20241007,130900,25511050,6450,6450,6450,6450,0
|
|
20241007,130800,25511050,6450,6450,6450,6450,10
|
|
20241007,130700,25446550,6430,6430,6430,6430,0
|
|
20241007,130600,25446550,6430,6430,6430,6430,0
|
|
20241007,130500,25446550,6430,6430,6430,6430,0
|
|
20241007,130400,25446550,6430,6440,6440,6430,330
|
|
20241007,130300,23321550,6440,6440,6440,6440,10
|
|
20241007,130200,23257150,6430,6430,6430,6430,80
|
|
20241007,130100,22742750,6440,6440,6440,6440,13
|
|
20241007,130000,22659030,6440,6440,6440,6440,0
|
|
20241007,125900,22659030,6440,6440,6440,6440,0
|
|
20241007,125800,22659030,6440,6440,6440,6440,0
|
|
20241007,125700,22659030,6440,6440,6440,6440,0
|
|
20241007,125600,22659030,6440,6440,6440,6440,1
|
|
20241007,125500,22652590,6440,6440,6440,6440,0
|
|
20241007,125400,22652590,6440,6440,6440,6440,0
|
|
20241007,125300,22652590,6440,6440,6440,6440,0
|
|
20241007,125200,22652590,6440,6440,6440,6440,20
|
|
20241007,125100,22523790,6440,6440,6440,6440,0
|
|
20241007,125000,22523790,6440,6440,6440,6440,0
|
|
20241007,124900,22523790,6440,6440,6440,6440,0
|
|
20241007,124800,22523790,6440,6440,6440,6440,0
|
|
20241007,124700,22523790,6440,6440,6440,6440,0
|
|
20241007,124600,22523790,6440,6440,6440,6440,0
|
|
20241007,124500,22523790,6440,6440,6440,6440,117
|
|
20241007,124400,21770310,6440,6440,6440,6440,0
|
|
20241007,124300,21770310,6440,6440,6440,6440,10
|
|
20241007,124200,21705910,6430,6430,6430,6430,0
|
|
20241007,124100,21705910,6430,6430,6430,6430,0
|
|
20241007,124000,21705910,6430,6430,6430,6430,30
|
|
20241007,123900,21513010,6430,6430,6430,6430,0
|
|
20241007,123800,21513010,6430,6430,6430,6430,0
|
|
20241007,123700,21513010,6430,6430,6430,6430,0
|
|
20241007,123600,21513010,6430,6430,6430,6430,39
|
|
20241007,123500,21262240,6430,6430,6430,6430,0
|
|
20241007,123400,21262240,6430,6430,6430,6430,108
|
|
20241007,123300,20567800,6440,6440,6440,6440,10
|
|
20241007,123200,20503400,6440,6440,6440,6440,11
|
|
20241007,123100,20432560,6440,6440,6440,6440,0
|
|
20241007,123000,20432560,6440,6440,6440,6440,0
|
|
20241007,122900,20432560,6440,6440,6440,6440,105
|
|
20241007,122800,19756360,6440,6440,6440,6440,0
|
|
20241007,122700,19756360,6440,6440,6440,6440,2
|
|
20241007,122600,19743480,6440,6440,6440,6440,0
|
|
20241007,122500,19743480,6440,6440,6440,6440,0
|
|
20241007,122400,19743480,6440,6440,6440,6440,10
|
|
20241007,122300,19679080,6440,6440,6440,6440,0
|
|
20241007,122200,19679080,6440,6440,6440,6440,0
|
|
20241007,122100,19679080,6440,6440,6440,6440,0
|
|
20241007,122000,19679080,6440,6440,6440,6440,0
|
|
20241007,121900,19679080,6440,6440,6440,6440,0
|
|
20241007,121800,19679080,6440,6440,6440,6440,5
|
|
20241007,121700,19646880,6440,6440,6440,6440,1
|
|
20241007,121600,19640440,6440,6440,6440,6440,0
|
|
20241007,121500,19640440,6440,6440,6440,6440,0
|
|
20241007,121400,19640440,6440,6440,6440,6440,0
|
|
20241007,121300,19640440,6440,6440,6440,6440,20
|
|
20241007,121200,19511640,6440,6440,6440,6440,0
|
|
20241007,121100,19511640,6440,6440,6440,6440,3
|
|
20241007,121000,19492320,6440,6440,6440,6440,0
|
|
20241007,120900,19492320,6440,6440,6440,6440,10
|
|
20241007,120800,19427920,6440,6440,6440,6440,0
|
|
20241007,120700,19427920,6440,6440,6440,6440,0
|
|
20241007,120600,19427920,6440,6440,6440,6440,20
|
|
20241007,120500,19299120,6440,6440,6440,6440,0
|
|
20241007,120400,19299120,6440,6440,6440,6440,0
|
|
20241007,120300,19299120,6440,6440,6440,6440,160
|
|
20241007,120200,18268720,6430,6430,6430,6430,0
|
|
20241007,120100,18268720,6430,6430,6430,6430,0
|
|
20241007,120000,18268720,6430,6430,6430,6430,0
|
|
20241007,115900,18268720,6430,6430,6430,6430,0
|
|
20241007,115800,18268720,6430,6430,6430,6430,0
|
|
20241007,115700,18268720,6430,6430,6430,6430,0
|
|
20241007,115600,18268720,6430,6430,6430,6430,0
|
|
20241007,115500,18268720,6430,6430,6430,6430,0
|
|
20241007,115400,18268720,6430,6430,6430,6430,0
|
|
20241007,115300,18268720,6430,6430,6430,6430,0
|
|
20241007,115200,18268720,6430,6430,6430,6430,0
|
|
20241007,115100,18268720,6430,6430,6430,6430,0
|
|
20241007,115000,18268720,6430,6430,6430,6430,0
|
|
20241007,114900,18268720,6430,6430,6430,6430,0
|
|
20241007,114800,18268720,6430,6430,6430,6430,0
|
|
20241007,114700,18268720,6430,6430,6430,6430,0
|
|
20241007,114600,18268720,6430,6430,6430,6430,0
|
|
20241007,114500,18268720,6430,6430,6430,6430,0
|
|
20241007,114400,18268720,6430,6430,6430,6430,0
|
|
20241007,114300,18268720,6430,6430,6430,6430,0
|
|
20241007,114200,18268720,6430,6430,6430,6430,0
|
|
20241007,114100,18268720,6430,6430,6430,6430,0
|
|
20241007,114000,18268720,6430,6430,6430,6430,0
|
|
20241007,113900,18268720,6430,6430,6430,6430,0
|
|
20241007,113800,18268720,6430,6440,6440,6430,22
|
|
20241007,113700,18127250,6440,6440,6440,6440,0
|
|
20241007,113600,18127250,6440,6440,6440,6440,0
|
|
20241007,113500,18127250,6440,6440,6440,6440,0
|
|
20241007,113400,18127250,6440,6440,6440,6440,0
|
|
20241007,113300,18127250,6440,6440,6440,6440,0
|
|
20241007,113200,18127250,6440,6440,6440,6440,348
|
|
20241007,113100,15886130,6430,6430,6430,6430,0
|
|
20241007,113000,15886130,6430,6430,6430,6430,56
|
|
20241007,112900,15526050,6440,6440,6440,6440,0
|
|
20241007,112800,15526050,6440,6440,6440,6440,0
|
|
20241007,112700,15526050,6440,6440,6440,6440,0
|
|
20241007,112600,15526050,6440,6440,6440,6440,31
|
|
20241007,112500,15326410,6440,6440,6440,6440,0
|
|
20241007,112400,15326410,6440,6440,6440,6440,0
|
|
20241007,112300,15326410,6440,6440,6440,6440,12
|
|
20241007,112200,15249130,6440,6440,6440,6440,0
|
|
20241007,112100,15249130,6440,6440,6440,6440,0
|
|
20241007,112000,15249130,6440,6440,6440,6440,0
|
|
20241007,111900,15249130,6440,6440,6440,6440,0
|
|
20241007,111800,15249130,6440,6440,6440,6440,0
|
|
20241007,111700,15249130,6440,6430,6440,6430,202
|
|
20241007,111600,13950250,6440,6440,6440,6440,2
|
|
20241007,111500,13937370,6440,6440,6440,6440,0
|
|
20241007,111400,13937370,6440,6440,6440,6440,0
|
|
20241007,111300,13937370,6440,6440,6440,6440,1
|
|
20241007,111200,13930930,6440,6440,6440,6440,0
|
|
20241007,111100,13930930,6440,6440,6440,6440,0
|
|
20241007,111000,13930930,6440,6440,6440,6440,0
|
|
20241007,110900,13930930,6440,6440,6440,6440,2
|
|
20241007,110800,13918050,6440,6440,6440,6440,0
|
|
20241007,110700,13918050,6440,6440,6440,6440,0
|
|
20241007,110600,13918050,6440,6440,6440,6440,0
|
|
20241007,110500,13918050,6440,6440,6440,6440,3
|
|
20241007,110400,13898730,6440,6440,6440,6440,1
|
|
20241007,110300,13892290,6440,6440,6440,6440,0
|
|
20241007,110200,13892290,6440,6440,6440,6440,0
|
|
20241007,110100,13892290,6440,6440,6440,6440,0
|
|
20241007,110000,13892290,6440,6440,6440,6440,0
|
|
20241007,105900,13892290,6440,6440,6440,6440,0
|
|
20241007,105800,13892290,6440,6440,6440,6440,10
|
|
20241007,105700,13827890,6440,6440,6440,6440,25
|
|
20241007,105600,13666890,6440,6440,6440,6440,1
|
|
20241007,105500,13660450,6440,6440,6440,6440,12
|
|
20241007,105400,13583170,6440,6440,6440,6440,0
|
|
20241007,105300,13583170,6440,6440,6440,6440,0
|
|
20241007,105200,13583170,6440,6440,6440,6440,1
|
|
20241007,105100,13576730,6430,6430,6430,6430,71
|
|
20241007,105000,13120200,6430,6430,6430,6430,1
|
|
20241007,104900,13113770,6430,6430,6430,6430,0
|
|
20241007,104800,13113770,6430,6430,6430,6430,0
|
|
20241007,104700,13113770,6430,6430,6430,6430,100
|
|
20241007,104600,12470770,6440,6440,6440,6440,17
|
|
20241007,104500,12361290,6440,6440,6440,6440,0
|
|
20241007,104400,12361290,6440,6440,6440,6440,1
|
|
20241007,104300,12354850,6440,6440,6440,6440,0
|
|
20241007,104200,12354850,6440,6440,6440,6440,0
|
|
20241007,104100,12354850,6440,6440,6440,6440,0
|
|
20241007,104000,12354850,6440,6440,6440,6440,0
|
|
20241007,103900,12354850,6440,6440,6440,6440,0
|
|
20241007,103800,12354850,6440,6440,6440,6440,0
|
|
20241007,103700,12354850,6440,6440,6440,6440,0
|
|
20241007,103600,12354850,6440,6440,6440,6440,0
|
|
20241007,103500,12354850,6440,6440,6440,6440,2
|
|
20241007,103400,12341970,6440,6440,6440,6440,10
|
|
20241007,103300,12277570,6440,6440,6440,6440,12
|
|
20241007,103200,12200290,6440,6440,6440,6440,0
|
|
20241007,103100,12200290,6440,6440,6440,6440,0
|
|
20241007,103000,12200290,6440,6440,6440,6440,2
|
|
20241007,102900,12187410,6440,6440,6440,6440,0
|
|
20241007,102800,12187410,6440,6440,6440,6440,1
|
|
20241007,102700,12180970,6440,6440,6440,6440,0
|
|
20241007,102600,12180970,6440,6440,6440,6440,0
|
|
20241007,102500,12180970,6440,6440,6440,6440,0
|
|
20241007,102400,12180970,6440,6440,6440,6440,0
|
|
20241007,102300,12180970,6440,6440,6440,6440,0
|
|
20241007,102200,12180970,6440,6440,6440,6440,0
|
|
20241007,102100,12180970,6440,6440,6440,6440,0
|
|
20241007,102000,12180970,6440,6430,6440,6430,2
|
|
20241007,101900,12168100,6440,6440,6440,6440,0
|
|
20241007,101800,12168100,6440,6440,6440,6440,0
|
|
20241007,101700,12168100,6440,6430,6440,6430,2
|
|
20241007,101600,12155230,6440,6440,6440,6440,1
|
|
20241007,101500,12148790,6410,6430,6430,6410,544
|
|
20241007,101400,8658560,6430,6430,6430,6430,0
|
|
20241007,101300,8658560,6430,6430,6430,6430,0
|
|
20241007,101200,8658560,6430,6430,6430,6430,0
|
|
20241007,101100,8658560,6430,6430,6430,6430,0
|
|
20241007,101000,8658560,6430,6430,6430,6430,30
|
|
20241007,100900,8465660,6430,6430,6430,6430,1
|
|
20241007,100800,8459230,6430,6430,6430,6430,0
|
|
20241007,100700,8459230,6430,6430,6430,6430,28
|
|
20241007,100600,8279190,6430,6430,6430,6430,266
|
|
20241007,100500,6568810,6440,6440,6440,6440,5
|
|
20241007,100400,6536610,6440,6450,6450,6440,2
|
|
20241007,100300,6523720,6450,6450,6450,6450,0
|
|
20241007,100200,6523720,6450,6450,6450,6450,2
|
|
20241007,100100,6510820,6450,6450,6450,6450,0
|
|
20241007,100000,6510820,6450,6440,6450,6440,2
|
|
20241007,095900,6497930,6450,6450,6450,6450,0
|
|
20241007,095800,6497930,6450,6440,6450,6440,6
|
|
20241007,095700,6459260,6430,6440,6440,6430,48
|
|
20241007,095600,6150160,6450,6450,6450,6450,0
|
|
20241007,095500,6150160,6450,6450,6450,6450,0
|
|
20241007,095400,6150160,6450,6450,6450,6450,0
|
|
20241007,095300,6150160,6450,6450,6450,6450,0
|
|
20241007,095200,6150160,6450,6450,6450,6450,62
|
|
20241007,095100,5750260,6450,6450,6450,6450,0
|
|
20241007,095000,5750260,6450,6450,6450,6450,0
|
|
20241007,094900,5750260,6450,6450,6450,6450,200
|
|
20241007,094800,4460260,6460,6460,6460,6460,0
|
|
20241007,094700,4460260,6460,6460,6460,6460,1
|
|
20241007,094600,4453800,6460,6460,6460,6460,18
|
|
20241007,094500,4337520,6460,6460,6460,6460,30
|
|
20241007,094400,4143720,6450,6450,6450,6450,100
|
|
20241007,094300,3498720,6450,6450,6450,6450,100
|
|
20241007,094200,2853720,6460,6460,6460,6460,0
|
|
20241007,094100,2853720,6460,6460,6460,6460,2
|
|
20241007,094000,2840800,6460,6460,6460,6460,12
|
|
20241007,093900,2763280,6450,6450,6450,6450,0
|
|
20241007,093800,2763280,6450,6450,6450,6450,0
|
|
20241007,093700,2763280,6450,6450,6450,6450,7
|
|
20241007,093600,2718130,6460,6460,6460,6460,0
|
|
20241007,093500,2718130,6460,6460,6460,6460,0
|
|
20241007,093400,2718130,6460,6460,6460,6460,1
|
|
20241007,093300,2711670,6460,6460,6460,6460,0
|
|
20241007,093200,2711670,6460,6460,6460,6460,50
|
|
20241007,093100,2388670,6460,6460,6460,6460,22
|
|
20241007,093000,2246550,6460,6460,6460,6460,1
|
|
20241007,092900,2240090,6450,6460,6460,6450,71
|
|
20241007,092800,1781640,6450,6450,6450,6450,0
|
|
20241007,092700,1781640,6450,6450,6450,6450,0
|
|
20241007,092600,1781640,6450,6450,6450,6450,0
|
|
20241007,092500,1781640,6450,6450,6450,6450,31
|
|
20241007,092400,1581690,6460,6460,6460,6460,0
|
|
20241007,092300,1581690,6460,6460,6460,6460,0
|
|
20241007,092200,1581690,6460,6460,6460,6460,0
|
|
20241007,092100,1581690,6460,6460,6460,6460,0
|
|
20241007,092000,1581690,6460,6460,6460,6460,73
|
|
20241007,091900,1110110,6450,6450,6450,6450,0
|
|
20241007,091800,1110110,6450,6450,6450,6450,0
|
|
20241007,091700,1110110,6450,6450,6450,6450,0
|
|
20241007,091600,1110110,6450,6450,6450,6450,0
|
|
20241007,091500,1110110,6450,6450,6450,6450,0
|
|
20241007,091400,1110110,6450,6450,6450,6450,0
|
|
20241007,091300,1110110,6450,6450,6450,6450,0
|
|
20241007,091200,1110110,6450,6450,6450,6450,0
|
|
20241007,091100,1110110,6450,6450,6450,6450,0
|
|
20241007,091000,1110110,6450,6450,6450,6450,0
|
|
20241007,090900,1110110,6450,6450,6450,6450,0
|
|
20241007,090800,1110110,6450,6450,6450,6450,0
|
|
20241007,090700,1110110,6450,6450,6450,6450,5
|
|
20241007,090600,1077860,6460,6460,6460,6460,10
|
|
20241007,090500,1013260,6460,6460,6460,6460,2
|
|
20241007,090400,1000340,6460,6460,6460,6460,35
|
|
20241007,090300,774240,6480,6480,6480,6480,0
|
|
20241007,090200,774240,6480,6480,6480,6480,8
|
|
20241007,090100,722400,6450,6450,6450,6450,0
|
|
20241007,090000,722400,6450,6450,6450,6450,112
|