660 lines
30 KiB
CSV
660 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,195700,98045580,7230,7230,7230,7230,322
|
|
20241007,195600,98045580,7230,7230,7230,7230,0
|
|
20241007,195500,98045580,7230,7230,7230,7230,0
|
|
20241007,195400,98045580,7230,7230,7230,7230,0
|
|
20241007,195300,98045580,7230,7230,7230,7230,0
|
|
20241007,195200,98045580,7230,7230,7230,7230,0
|
|
20241007,195100,98045580,7230,7230,7230,7230,0
|
|
20241007,195000,98045580,7230,7230,7230,7230,0
|
|
20241007,194900,98045580,7230,7230,7230,7230,0
|
|
20241007,194800,98045580,7230,7230,7230,7230,0
|
|
20241007,194700,98045580,7230,7230,7230,7230,0
|
|
20241007,194600,98045580,7230,7230,7230,7230,0
|
|
20241007,194500,98045580,7230,7230,7230,7230,0
|
|
20241007,194400,98045580,7230,7230,7230,7230,0
|
|
20241007,194300,98045580,7230,7230,7230,7230,0
|
|
20241007,194200,98045580,7230,7230,7230,7230,0
|
|
20241007,194100,98045580,7230,7230,7230,7230,0
|
|
20241007,194000,98045580,7230,7230,7230,7230,0
|
|
20241007,193900,98045580,7230,7230,7230,7230,0
|
|
20241007,193800,98045580,7230,7230,7230,7230,0
|
|
20241007,193700,98045580,7230,7230,7230,7230,0
|
|
20241007,193600,98045580,7230,7230,7230,7230,0
|
|
20241007,193500,98045580,7230,7230,7230,7230,0
|
|
20241007,193400,98045580,7230,7230,7230,7230,0
|
|
20241007,193300,98045580,7230,7230,7230,7230,0
|
|
20241007,193200,98045580,7230,7230,7230,7230,0
|
|
20241007,193100,98045580,7230,7230,7230,7230,0
|
|
20241007,193000,98045580,7230,7230,7230,7230,0
|
|
20241007,192900,98045580,7230,7230,7230,7230,0
|
|
20241007,192800,98045580,7230,7230,7230,7230,0
|
|
20241007,192700,98045580,7230,7230,7230,7230,322
|
|
20241007,192600,98045580,7230,7230,7230,7230,0
|
|
20241007,192500,98045580,7230,7230,7230,7230,0
|
|
20241007,192400,98045580,7230,7230,7230,7230,0
|
|
20241007,192300,98045580,7230,7230,7230,7230,0
|
|
20241007,192200,98045580,7230,7230,7230,7230,0
|
|
20241007,192100,98045580,7230,7230,7230,7230,0
|
|
20241007,192000,98045580,7230,7230,7230,7230,0
|
|
20241007,191900,98045580,7230,7230,7230,7230,0
|
|
20241007,191800,98045580,7230,7230,7230,7230,0
|
|
20241007,191700,98045580,7230,7230,7230,7230,0
|
|
20241007,191600,98045580,7230,7230,7230,7230,0
|
|
20241007,191500,98045580,7230,7230,7230,7230,0
|
|
20241007,191400,98045580,7230,7230,7230,7230,0
|
|
20241007,191300,98045580,7230,7230,7230,7230,0
|
|
20241007,191200,98045580,7230,7230,7230,7230,0
|
|
20241007,191100,98045580,7230,7230,7230,7230,0
|
|
20241007,191000,98045580,7230,7230,7230,7230,0
|
|
20241007,190900,98045580,7230,7230,7230,7230,0
|
|
20241007,190800,98045580,7230,7230,7230,7230,0
|
|
20241007,190700,98045580,7230,7230,7230,7230,0
|
|
20241007,190600,98045580,7230,7230,7230,7230,0
|
|
20241007,190500,98045580,7230,7230,7230,7230,0
|
|
20241007,190400,98045580,7230,7230,7230,7230,0
|
|
20241007,190300,98045580,7230,7230,7230,7230,0
|
|
20241007,190200,98045580,7230,7230,7230,7230,0
|
|
20241007,190100,98045580,7230,7230,7230,7230,0
|
|
20241007,190000,98045580,7230,7230,7230,7230,0
|
|
20241007,185900,98045580,7230,7230,7230,7230,0
|
|
20241007,185800,98045580,7230,7230,7230,7230,0
|
|
20241007,185700,98045580,7230,7230,7230,7230,322
|
|
20241007,185600,98045580,7230,7230,7230,7230,0
|
|
20241007,185500,98045580,7230,7230,7230,7230,0
|
|
20241007,185400,98045580,7230,7230,7230,7230,0
|
|
20241007,185300,98045580,7230,7230,7230,7230,0
|
|
20241007,185200,98045580,7230,7230,7230,7230,0
|
|
20241007,185100,98045580,7230,7230,7230,7230,0
|
|
20241007,185000,98045580,7230,7230,7230,7230,0
|
|
20241007,184900,98045580,7230,7230,7230,7230,0
|
|
20241007,184800,98045580,7230,7230,7230,7230,0
|
|
20241007,184700,98045580,7230,7230,7230,7230,0
|
|
20241007,184600,98045580,7230,7230,7230,7230,0
|
|
20241007,184500,98045580,7230,7230,7230,7230,0
|
|
20241007,184400,98045580,7230,7230,7230,7230,0
|
|
20241007,184300,98045580,7230,7230,7230,7230,0
|
|
20241007,184200,98045580,7230,7230,7230,7230,0
|
|
20241007,184100,98045580,7230,7230,7230,7230,0
|
|
20241007,184000,98045580,7230,7230,7230,7230,0
|
|
20241007,183900,98045580,7230,7230,7230,7230,0
|
|
20241007,183800,98045580,7230,7230,7230,7230,0
|
|
20241007,183700,98045580,7230,7230,7230,7230,0
|
|
20241007,183600,98045580,7230,7230,7230,7230,0
|
|
20241007,183500,98045580,7230,7230,7230,7230,0
|
|
20241007,183400,98045580,7230,7230,7230,7230,0
|
|
20241007,183300,98045580,7230,7230,7230,7230,0
|
|
20241007,183200,98045580,7230,7230,7230,7230,0
|
|
20241007,183100,98045580,7230,7230,7230,7230,0
|
|
20241007,183000,98045580,7230,7230,7230,7230,0
|
|
20241007,182900,98045580,7230,7230,7230,7230,0
|
|
20241007,182800,98045580,7230,7230,7230,7230,0
|
|
20241007,182700,98045580,7230,7230,7230,7230,322
|
|
20241007,182600,98045580,7230,7230,7230,7230,0
|
|
20241007,182500,98045580,7230,7230,7230,7230,0
|
|
20241007,182400,98045580,7230,7230,7230,7230,0
|
|
20241007,182300,98045580,7230,7230,7230,7230,0
|
|
20241007,182200,98045580,7230,7230,7230,7230,0
|
|
20241007,182100,98045580,7230,7230,7230,7230,0
|
|
20241007,182000,98045580,7230,7230,7230,7230,0
|
|
20241007,181900,98045580,7230,7230,7230,7230,0
|
|
20241007,181800,98045580,7230,7230,7230,7230,0
|
|
20241007,181700,98045580,7230,7230,7230,7230,0
|
|
20241007,181600,98045580,7230,7230,7230,7230,0
|
|
20241007,181500,98045580,7230,7230,7230,7230,0
|
|
20241007,181400,98045580,7230,7230,7230,7230,0
|
|
20241007,181300,98045580,7230,7230,7230,7230,0
|
|
20241007,181200,98045580,7230,7230,7230,7230,0
|
|
20241007,181100,98045580,7230,7230,7230,7230,0
|
|
20241007,181000,98045580,7230,7230,7230,7230,0
|
|
20241007,180900,98045580,7230,7230,7230,7230,0
|
|
20241007,180800,98045580,7230,7230,7230,7230,0
|
|
20241007,180700,98045580,7230,7230,7230,7230,0
|
|
20241007,180600,98045580,7230,7230,7230,7230,0
|
|
20241007,180500,98045580,7230,7230,7230,7230,0
|
|
20241007,180400,98045580,7230,7230,7230,7230,0
|
|
20241007,180300,98045580,7230,7230,7230,7230,0
|
|
20241007,180200,98045580,7230,7230,7230,7230,0
|
|
20241007,180100,98045580,7230,7230,7230,7230,0
|
|
20241007,180000,98045580,7230,7230,7230,7230,0
|
|
20241007,175900,98045580,7230,7230,7230,7230,0
|
|
20241007,175800,98045580,7230,7230,7230,7230,0
|
|
20241007,175700,98045580,7230,7230,7230,7230,322
|
|
20241007,175600,98045580,7230,7230,7230,7230,0
|
|
20241007,175500,98045580,7230,7230,7230,7230,0
|
|
20241007,175400,98045580,7230,7230,7230,7230,0
|
|
20241007,175300,98045580,7230,7230,7230,7230,0
|
|
20241007,175200,98045580,7230,7230,7230,7230,0
|
|
20241007,175100,98045580,7230,7230,7230,7230,0
|
|
20241007,175000,98045580,7230,7230,7230,7230,0
|
|
20241007,174900,98045580,7230,7230,7230,7230,0
|
|
20241007,174800,98045580,7230,7230,7230,7230,0
|
|
20241007,174700,98045580,7230,7230,7230,7230,0
|
|
20241007,174600,98045580,7230,7230,7230,7230,0
|
|
20241007,174500,98045580,7230,7230,7230,7230,0
|
|
20241007,174400,98045580,7230,7230,7230,7230,0
|
|
20241007,174300,98045580,7230,7230,7230,7230,0
|
|
20241007,174200,98045580,7230,7230,7230,7230,0
|
|
20241007,174100,98045580,7230,7230,7230,7230,0
|
|
20241007,174000,98045580,7230,7230,7230,7230,0
|
|
20241007,173900,98045580,7230,7230,7230,7230,0
|
|
20241007,173800,98045580,7230,7230,7230,7230,0
|
|
20241007,173700,98045580,7230,7230,7230,7230,0
|
|
20241007,173600,98045580,7230,7230,7230,7230,0
|
|
20241007,173500,98045580,7230,7230,7230,7230,0
|
|
20241007,173400,98045580,7230,7230,7230,7230,0
|
|
20241007,173300,98045580,7230,7230,7230,7230,0
|
|
20241007,173200,98045580,7230,7230,7230,7230,0
|
|
20241007,173100,98045580,7230,7230,7230,7230,0
|
|
20241007,173000,98045580,7230,7230,7230,7230,0
|
|
20241007,172900,98045580,7230,7230,7230,7230,0
|
|
20241007,172800,98045580,7230,7230,7230,7230,0
|
|
20241007,172700,98045580,7230,7230,7230,7230,322
|
|
20241007,172600,98045580,7230,7230,7230,7230,0
|
|
20241007,172500,98045580,7230,7230,7230,7230,0
|
|
20241007,172400,98045580,7230,7230,7230,7230,0
|
|
20241007,172300,98045580,7230,7230,7230,7230,0
|
|
20241007,172200,98045580,7230,7230,7230,7230,0
|
|
20241007,172100,98045580,7230,7230,7230,7230,0
|
|
20241007,172000,98045580,7230,7230,7230,7230,0
|
|
20241007,171900,98045580,7230,7230,7230,7230,0
|
|
20241007,171800,98045580,7230,7230,7230,7230,0
|
|
20241007,171700,98045580,7230,7230,7230,7230,0
|
|
20241007,171600,98045580,7230,7230,7230,7230,0
|
|
20241007,171500,98045580,7230,7230,7230,7230,0
|
|
20241007,171400,98045580,7230,7230,7230,7230,0
|
|
20241007,171300,98045580,7230,7230,7230,7230,0
|
|
20241007,171200,98045580,7230,7230,7230,7230,0
|
|
20241007,171100,98045580,7230,7230,7230,7230,0
|
|
20241007,171000,98045580,7230,7230,7230,7230,0
|
|
20241007,170900,98045580,7230,7230,7230,7230,0
|
|
20241007,170800,98045580,7230,7230,7230,7230,0
|
|
20241007,170700,98045580,7230,7230,7230,7230,0
|
|
20241007,170600,98045580,7230,7230,7230,7230,0
|
|
20241007,170500,98045580,7230,7230,7230,7230,0
|
|
20241007,170400,98045580,7230,7230,7230,7230,0
|
|
20241007,170300,98045580,7230,7230,7230,7230,0
|
|
20241007,170200,98045580,7230,7230,7230,7230,0
|
|
20241007,170100,98045580,7230,7230,7230,7230,0
|
|
20241007,170000,98045580,7230,7230,7230,7230,0
|
|
20241007,165900,98045580,7230,7230,7230,7230,0
|
|
20241007,165800,98045580,7230,7230,7230,7230,0
|
|
20241007,165700,98045580,7230,7230,7230,7230,322
|
|
20241007,165600,98045580,7230,7230,7230,7230,0
|
|
20241007,165500,98045580,7230,7230,7230,7230,0
|
|
20241007,165400,98045580,7230,7230,7230,7230,0
|
|
20241007,165300,98045580,7230,7230,7230,7230,0
|
|
20241007,165200,98045580,7230,7230,7230,7230,0
|
|
20241007,165100,98045580,7230,7230,7230,7230,0
|
|
20241007,165000,98045580,7230,7230,7230,7230,0
|
|
20241007,164900,98045580,7230,7230,7230,7230,0
|
|
20241007,164800,98045580,7230,7230,7230,7230,0
|
|
20241007,164700,98045580,7230,7230,7230,7230,0
|
|
20241007,164600,98045580,7230,7230,7230,7230,0
|
|
20241007,164500,98045580,7230,7230,7230,7230,0
|
|
20241007,164400,98045580,7230,7230,7230,7230,0
|
|
20241007,164300,98045580,7230,7230,7230,7230,0
|
|
20241007,164200,98045580,7230,7230,7230,7230,0
|
|
20241007,164100,98045580,7230,7230,7230,7230,0
|
|
20241007,164000,98045580,7230,7230,7230,7230,0
|
|
20241007,163900,98045580,7230,7230,7230,7230,0
|
|
20241007,163800,98045580,7230,7230,7230,7230,0
|
|
20241007,163700,98045580,7230,7230,7230,7230,0
|
|
20241007,163600,98045580,7230,7230,7230,7230,0
|
|
20241007,163500,98045580,7230,7230,7230,7230,0
|
|
20241007,163400,98045580,7230,7230,7230,7230,0
|
|
20241007,163300,98045580,7230,7230,7230,7230,0
|
|
20241007,163200,98045580,7230,7230,7230,7230,0
|
|
20241007,163100,98045580,7230,7230,7230,7230,0
|
|
20241007,163000,98045580,7230,7230,7230,7230,0
|
|
20241007,162900,98045580,7230,7230,7230,7230,0
|
|
20241007,162800,98045580,7230,7230,7230,7230,0
|
|
20241007,162700,98045580,7230,7230,7230,7230,322
|
|
20241007,162600,98045580,7230,7230,7230,7230,0
|
|
20241007,162500,98045580,7230,7230,7230,7230,0
|
|
20241007,162400,98045580,7230,7230,7230,7230,0
|
|
20241007,162300,98045580,7230,7230,7230,7230,0
|
|
20241007,162200,98045580,7230,7230,7230,7230,0
|
|
20241007,162100,98045580,7230,7230,7230,7230,0
|
|
20241007,162000,98045580,7230,7230,7230,7230,0
|
|
20241007,161900,98045580,7230,7230,7230,7230,0
|
|
20241007,161800,98045580,7230,7230,7230,7230,0
|
|
20241007,161700,98045580,7230,7230,7230,7230,0
|
|
20241007,161600,98045580,7230,7230,7230,7230,0
|
|
20241007,161500,98045580,7230,7230,7230,7230,0
|
|
20241007,161400,98045580,7230,7230,7230,7230,0
|
|
20241007,161300,98045580,7230,7230,7230,7230,0
|
|
20241007,161200,98045580,7230,7230,7230,7230,0
|
|
20241007,161100,98045580,7230,7230,7230,7230,0
|
|
20241007,161000,98045580,7230,7230,7230,7230,0
|
|
20241007,160900,98045580,7230,7230,7230,7230,0
|
|
20241007,160800,98045580,7230,7230,7230,7230,0
|
|
20241007,160700,98045580,7230,7230,7230,7230,0
|
|
20241007,160600,98045580,7230,7230,7230,7230,0
|
|
20241007,160500,98045580,7230,7230,7230,7230,0
|
|
20241007,160400,98045580,7230,7230,7230,7230,0
|
|
20241007,160300,98045580,7230,7230,7230,7230,0
|
|
20241007,160200,98045580,7230,7230,7230,7230,0
|
|
20241007,160100,98045580,7230,7230,7230,7230,0
|
|
20241007,160000,98045580,7230,7230,7230,7230,0
|
|
20241007,155900,98045580,7230,7230,7230,7230,0
|
|
20241007,155800,98045580,7230,7230,7230,7230,0
|
|
20241007,155700,98045580,7230,7230,7230,7230,322
|
|
20241007,155600,98045580,7230,7230,7230,7230,0
|
|
20241007,155500,98045580,7230,7230,7230,7230,0
|
|
20241007,155400,98045580,7230,7230,7230,7230,0
|
|
20241007,155300,98045580,7230,7230,7230,7230,0
|
|
20241007,155200,98045580,7230,7230,7230,7230,0
|
|
20241007,155100,98045580,7230,7230,7230,7230,0
|
|
20241007,155000,98045580,7230,7230,7230,7230,0
|
|
20241007,154900,98045580,7230,7230,7230,7230,0
|
|
20241007,154800,98045580,7230,7230,7230,7230,0
|
|
20241007,154700,98045580,7230,7230,7230,7230,0
|
|
20241007,154600,98045580,7230,7230,7230,7230,0
|
|
20241007,154500,98045580,7230,7230,7230,7230,0
|
|
20241007,154400,98045580,7230,7230,7230,7230,0
|
|
20241007,154300,98045580,7230,7230,7230,7230,0
|
|
20241007,154200,98045580,7230,7230,7230,7230,0
|
|
20241007,154100,98045580,7230,7230,7230,7230,0
|
|
20241007,154000,98045580,7230,7230,7230,7230,0
|
|
20241007,153900,98045580,7230,7230,7230,7230,0
|
|
20241007,153800,98045580,7230,7230,7230,7230,0
|
|
20241007,153700,98045580,7230,7230,7230,7230,0
|
|
20241007,153600,98045580,7230,7230,7230,7230,0
|
|
20241007,153500,98045580,7230,7230,7230,7230,0
|
|
20241007,153400,98045580,7230,7230,7230,7230,0
|
|
20241007,153300,98045580,7230,7230,7230,7230,0
|
|
20241007,153200,98045580,7230,7230,7230,7230,0
|
|
20241007,153100,98045580,7230,7230,7230,7230,0
|
|
20241007,153000,98045580,7230,7230,7230,7230,322
|
|
20241007,152900,95717520,7240,7240,7240,7240,0
|
|
20241007,152800,95717520,7240,7240,7240,7240,0
|
|
20241007,152700,95717520,7240,7240,7240,7240,0
|
|
20241007,152600,95717520,7240,7240,7240,7240,0
|
|
20241007,152500,95717520,7240,7240,7240,7240,0
|
|
20241007,152400,95717520,7240,7240,7240,7240,0
|
|
20241007,152300,95717520,7240,7240,7240,7240,0
|
|
20241007,152200,95717520,7240,7240,7240,7240,0
|
|
20241007,152100,95717520,7240,7240,7240,7240,0
|
|
20241007,152000,95717520,7240,7240,7240,7240,0
|
|
20241007,151900,95717520,7240,7240,7240,7240,0
|
|
20241007,151800,95717520,7240,7240,7240,7240,0
|
|
20241007,151700,95717520,7240,7240,7240,7240,0
|
|
20241007,151600,95717520,7240,7240,7240,7240,0
|
|
20241007,151500,95717520,7240,7240,7240,7240,0
|
|
20241007,151400,95717520,7240,7240,7240,7240,0
|
|
20241007,151300,95717520,7240,7240,7240,7240,0
|
|
20241007,151200,95717520,7240,7240,7240,7240,0
|
|
20241007,151100,95717520,7240,7240,7240,7240,0
|
|
20241007,151000,95717520,7240,7240,7240,7240,0
|
|
20241007,150900,95717520,7240,7240,7240,7240,0
|
|
20241007,150800,95717520,7240,7240,7240,7240,0
|
|
20241007,150700,95717520,7240,7240,7240,7240,0
|
|
20241007,150600,95717520,7240,7240,7240,7240,0
|
|
20241007,150500,95717520,7240,7240,7240,7240,40
|
|
20241007,150400,95427920,7230,7230,7230,7230,0
|
|
20241007,150300,95427920,7230,7230,7230,7230,0
|
|
20241007,150200,95427920,7230,7240,7240,7230,3076
|
|
20241007,150100,73157780,7240,7240,7240,7240,0
|
|
20241007,150000,73157780,7240,7240,7240,7240,0
|
|
20241007,145900,73157780,7240,7240,7240,7240,0
|
|
20241007,145800,73157780,7240,7240,7240,7240,0
|
|
20241007,145700,73157780,7240,7240,7240,7240,0
|
|
20241007,145600,73157780,7240,7240,7240,7240,0
|
|
20241007,145500,73157780,7240,7240,7240,7240,0
|
|
20241007,145400,73157780,7240,7240,7240,7240,0
|
|
20241007,145300,73157780,7240,7240,7240,7240,0
|
|
20241007,145200,73157780,7240,7240,7240,7240,0
|
|
20241007,145100,73157780,7240,7240,7240,7240,0
|
|
20241007,145000,73157780,7240,7240,7240,7240,0
|
|
20241007,144900,73157780,7240,7240,7240,7240,3
|
|
20241007,144800,73136060,7240,7240,7240,7240,0
|
|
20241007,144700,73136060,7240,7240,7240,7240,0
|
|
20241007,144600,73136060,7240,7240,7240,7240,0
|
|
20241007,144500,73136060,7240,7240,7240,7240,30
|
|
20241007,144400,72918860,7240,7240,7240,7240,0
|
|
20241007,144300,72918860,7240,7240,7240,7240,0
|
|
20241007,144200,72918860,7240,7240,7240,7240,0
|
|
20241007,144100,72918860,7240,7240,7240,7240,0
|
|
20241007,144000,72918860,7240,7240,7240,7240,0
|
|
20241007,143900,72918860,7240,7240,7240,7240,0
|
|
20241007,143800,72918860,7240,7240,7240,7240,0
|
|
20241007,143700,72918860,7240,7240,7240,7240,0
|
|
20241007,143600,72918860,7240,7240,7240,7240,0
|
|
20241007,143500,72918860,7240,7240,7240,7240,0
|
|
20241007,143400,72918860,7240,7240,7240,7240,14
|
|
20241007,143300,72817500,7240,7240,7240,7240,0
|
|
20241007,143200,72817500,7240,7240,7240,7240,0
|
|
20241007,143100,72817500,7240,7240,7240,7240,0
|
|
20241007,143000,72817500,7240,7240,7240,7240,0
|
|
20241007,142900,72817500,7240,7240,7240,7240,0
|
|
20241007,142800,72817500,7240,7240,7240,7240,0
|
|
20241007,142700,72817500,7240,7240,7240,7240,0
|
|
20241007,142600,72817500,7240,7240,7240,7240,0
|
|
20241007,142500,72817500,7240,7240,7240,7240,0
|
|
20241007,142400,72817500,7240,7240,7240,7240,0
|
|
20241007,142300,72817500,7240,7240,7240,7240,0
|
|
20241007,142200,72817500,7240,7240,7240,7240,0
|
|
20241007,142100,72817500,7240,7240,7240,7240,0
|
|
20241007,142000,72817500,7240,7240,7240,7240,0
|
|
20241007,141900,72817500,7240,7250,7250,7240,80
|
|
20241007,141800,72238160,7250,7250,7250,7250,0
|
|
20241007,141700,72238160,7250,7250,7250,7250,0
|
|
20241007,141600,72238160,7250,7250,7250,7250,0
|
|
20241007,141500,72238160,7250,7250,7250,7250,0
|
|
20241007,141400,72238160,7250,7250,7250,7250,0
|
|
20241007,141300,72238160,7250,7250,7250,7250,0
|
|
20241007,141200,72238160,7250,7250,7250,7250,0
|
|
20241007,141100,72238160,7250,7250,7250,7250,0
|
|
20241007,141000,72238160,7250,7250,7250,7250,0
|
|
20241007,140900,72238160,7250,7250,7250,7250,0
|
|
20241007,140800,72238160,7250,7250,7250,7250,0
|
|
20241007,140700,72238160,7250,7250,7250,7250,0
|
|
20241007,140600,72238160,7250,7250,7250,7250,0
|
|
20241007,140500,72238160,7250,7250,7250,7250,0
|
|
20241007,140400,72238160,7250,7250,7250,7250,0
|
|
20241007,140300,72238160,7250,7250,7250,7250,0
|
|
20241007,140200,72238160,7250,7250,7250,7250,0
|
|
20241007,140100,72238160,7250,7250,7250,7250,0
|
|
20241007,140000,72238160,7250,7250,7250,7250,0
|
|
20241007,135900,72238160,7250,7250,7250,7250,14
|
|
20241007,135800,72136660,7240,7240,7240,7240,42
|
|
20241007,135700,71832580,7240,7240,7240,7240,50
|
|
20241007,135600,71470580,7230,7230,7230,7230,0
|
|
20241007,135500,71470580,7230,7230,7230,7230,0
|
|
20241007,135400,71470580,7230,7230,7230,7230,10
|
|
20241007,135300,71398280,7240,7240,7240,7240,0
|
|
20241007,135200,71398280,7240,7240,7240,7240,0
|
|
20241007,135100,71398280,7240,7240,7240,7240,7
|
|
20241007,135000,71347600,7240,7240,7240,7240,0
|
|
20241007,134900,71347600,7240,7240,7240,7240,0
|
|
20241007,134800,71347600,7240,7240,7240,7240,1
|
|
20241007,134700,71340360,7250,7250,7250,7250,0
|
|
20241007,134600,71340360,7250,7250,7250,7250,0
|
|
20241007,134500,71340360,7250,7250,7250,7250,0
|
|
20241007,134400,71340360,7250,7250,7250,7250,0
|
|
20241007,134300,71340360,7250,7250,7250,7250,0
|
|
20241007,134200,71340360,7250,7250,7250,7250,0
|
|
20241007,134100,71340360,7250,7250,7250,7250,0
|
|
20241007,134000,71340360,7250,7250,7250,7250,0
|
|
20241007,133900,71340360,7250,7250,7250,7250,0
|
|
20241007,133800,71340360,7250,7250,7250,7250,0
|
|
20241007,133700,71340360,7250,7250,7250,7250,1
|
|
20241007,133600,71333110,7240,7240,7240,7240,0
|
|
20241007,133500,71333110,7240,7240,7240,7240,0
|
|
20241007,133400,71333110,7240,7240,7240,7240,0
|
|
20241007,133300,71333110,7240,7240,7240,7240,0
|
|
20241007,133200,71333110,7240,7240,7240,7240,0
|
|
20241007,133100,71333110,7240,7240,7240,7240,0
|
|
20241007,133000,71333110,7240,7240,7240,7240,0
|
|
20241007,132900,71333110,7240,7240,7240,7240,0
|
|
20241007,132800,71333110,7240,7240,7240,7240,0
|
|
20241007,132700,71333110,7240,7240,7240,7240,0
|
|
20241007,132600,71333110,7240,7240,7240,7240,0
|
|
20241007,132500,71333110,7240,7240,7240,7240,0
|
|
20241007,132400,71333110,7240,7240,7240,7240,0
|
|
20241007,132300,71333110,7240,7240,7240,7240,0
|
|
20241007,132200,71333110,7240,7240,7240,7240,0
|
|
20241007,132100,71333110,7240,7240,7240,7240,0
|
|
20241007,132000,71333110,7240,7240,7240,7240,1
|
|
20241007,131900,71325870,7230,7230,7230,7230,3
|
|
20241007,131800,71304180,7250,7250,7250,7250,0
|
|
20241007,131700,71304180,7250,7250,7250,7250,0
|
|
20241007,131600,71304180,7250,7250,7250,7250,0
|
|
20241007,131500,71304180,7250,7250,7250,7250,1001
|
|
20241007,131400,64046930,7250,7250,7250,7250,413
|
|
20241007,131300,61052680,7240,7230,7240,7230,110
|
|
20241007,131200,60256290,7240,7240,7240,7240,0
|
|
20241007,131100,60256290,7240,7240,7240,7240,10
|
|
20241007,131000,60183890,7250,7250,7250,7250,0
|
|
20241007,130900,60183890,7250,7250,7250,7250,2
|
|
20241007,130800,60169390,7250,7250,7250,7250,0
|
|
20241007,130700,60169390,7250,7250,7250,7250,0
|
|
20241007,130600,60169390,7250,7250,7250,7250,0
|
|
20241007,130500,60169390,7250,7250,7250,7250,0
|
|
20241007,130400,60169390,7250,7250,7250,7250,0
|
|
20241007,130300,60169390,7250,7250,7250,7250,0
|
|
20241007,130200,60169390,7250,7250,7250,7250,0
|
|
20241007,130100,60169390,7250,7250,7250,7250,0
|
|
20241007,130000,60169390,7250,7250,7250,7250,4
|
|
20241007,125900,60140390,7250,7250,7250,7250,0
|
|
20241007,125800,60140390,7250,7250,7250,7250,100
|
|
20241007,125700,59415390,7250,7250,7250,7250,0
|
|
20241007,125600,59415390,7250,7250,7250,7250,0
|
|
20241007,125500,59415390,7250,7250,7250,7250,0
|
|
20241007,125400,59415390,7250,7250,7250,7250,0
|
|
20241007,125300,59415390,7250,7230,7250,7230,301
|
|
20241007,125200,57234500,7220,7220,7220,7220,0
|
|
20241007,125100,57234500,7220,7220,7220,7220,0
|
|
20241007,125000,57234500,7220,7220,7220,7220,0
|
|
20241007,124900,57234500,7220,7220,7220,7220,0
|
|
20241007,124800,57234500,7220,7220,7220,7220,0
|
|
20241007,124700,57234500,7220,7220,7220,7220,0
|
|
20241007,124600,57234500,7220,7220,7220,7220,0
|
|
20241007,124500,57234500,7220,7220,7220,7220,0
|
|
20241007,124400,57234500,7220,7230,7230,7220,3
|
|
20241007,124300,57212830,7230,7230,7230,7230,0
|
|
20241007,124200,57212830,7230,7230,7230,7230,0
|
|
20241007,124100,57212830,7230,7230,7230,7230,0
|
|
20241007,124000,57212830,7230,7230,7230,7230,0
|
|
20241007,123900,57212830,7230,7230,7230,7230,0
|
|
20241007,123800,57212830,7230,7230,7230,7230,0
|
|
20241007,123700,57212830,7230,7230,7230,7230,0
|
|
20241007,123600,57212830,7230,7230,7230,7230,0
|
|
20241007,123500,57212830,7230,7230,7230,7230,1
|
|
20241007,123400,57205600,7240,7240,7240,7240,0
|
|
20241007,123300,57205600,7240,7240,7240,7240,0
|
|
20241007,123200,57205600,7240,7240,7240,7240,0
|
|
20241007,123100,57205600,7240,7240,7240,7240,0
|
|
20241007,123000,57205600,7240,7240,7240,7240,0
|
|
20241007,122900,57205600,7240,7240,7240,7240,0
|
|
20241007,122800,57205600,7240,7240,7240,7240,0
|
|
20241007,122700,57205600,7240,7240,7240,7240,0
|
|
20241007,122600,57205600,7240,7240,7240,7240,0
|
|
20241007,122500,57205600,7240,7240,7240,7240,0
|
|
20241007,122400,57205600,7240,7240,7240,7240,0
|
|
20241007,122300,57205600,7240,7240,7240,7240,800
|
|
20241007,122200,51413600,7230,7230,7230,7230,0
|
|
20241007,122100,51413600,7230,7230,7230,7230,0
|
|
20241007,122000,51413600,7230,7230,7230,7230,0
|
|
20241007,121900,51413600,7230,7230,7230,7230,16
|
|
20241007,121800,51297920,7240,7240,7240,7240,0
|
|
20241007,121700,51297920,7240,7240,7240,7240,0
|
|
20241007,121600,51297920,7240,7240,7240,7240,1
|
|
20241007,121500,51290680,7230,7230,7230,7230,0
|
|
20241007,121400,51290680,7230,7230,7230,7230,0
|
|
20241007,121300,51290680,7230,7230,7230,7230,0
|
|
20241007,121200,51290680,7230,7230,7230,7230,0
|
|
20241007,121100,51290680,7230,7230,7230,7230,0
|
|
20241007,121000,51290680,7230,7230,7230,7230,0
|
|
20241007,120900,51290680,7230,7230,7230,7230,0
|
|
20241007,120800,51290680,7230,7230,7230,7230,0
|
|
20241007,120700,51290680,7230,7230,7230,7230,0
|
|
20241007,120600,51290680,7230,7230,7230,7230,0
|
|
20241007,120500,51290680,7230,7230,7230,7230,0
|
|
20241007,120400,51290680,7230,7230,7230,7230,0
|
|
20241007,120300,51290680,7230,7230,7230,7230,0
|
|
20241007,120200,51290680,7230,7230,7230,7230,0
|
|
20241007,120100,51290680,7230,7230,7230,7230,2
|
|
20241007,120000,51276220,7230,7230,7230,7230,0
|
|
20241007,115900,51276220,7230,7230,7230,7230,5
|
|
20241007,115800,51240070,7230,7230,7230,7230,0
|
|
20241007,115700,51240070,7230,7230,7230,7230,0
|
|
20241007,115600,51240070,7230,7230,7230,7230,0
|
|
20241007,115500,51240070,7230,7230,7230,7230,0
|
|
20241007,115400,51240070,7230,7230,7230,7230,0
|
|
20241007,115300,51240070,7230,7230,7230,7230,0
|
|
20241007,115200,51240070,7230,7230,7230,7230,10
|
|
20241007,115100,51167770,7230,7230,7230,7230,0
|
|
20241007,115000,51167770,7230,7230,7230,7230,0
|
|
20241007,114900,51167770,7230,7230,7230,7230,0
|
|
20241007,114800,51167770,7230,7230,7230,7230,0
|
|
20241007,114700,51167770,7230,7230,7230,7230,0
|
|
20241007,114600,51167770,7230,7230,7230,7230,0
|
|
20241007,114500,51167770,7230,7230,7230,7230,0
|
|
20241007,114400,51167770,7230,7230,7230,7230,0
|
|
20241007,114300,51167770,7230,7230,7230,7230,0
|
|
20241007,114200,51167770,7230,7230,7230,7230,0
|
|
20241007,114100,51167770,7230,7230,7230,7230,0
|
|
20241007,114000,51167770,7230,7230,7230,7230,0
|
|
20241007,113900,51167770,7230,7230,7230,7230,0
|
|
20241007,113800,51167770,7230,7230,7230,7230,0
|
|
20241007,113700,51167770,7230,7230,7230,7230,6
|
|
20241007,113600,51124390,7240,7240,7240,7240,0
|
|
20241007,113500,51124390,7240,7240,7240,7240,0
|
|
20241007,113400,51124390,7240,7240,7240,7240,0
|
|
20241007,113300,51124390,7240,7240,7240,7240,0
|
|
20241007,113200,51124390,7240,7240,7240,7240,0
|
|
20241007,113100,51124390,7240,7240,7240,7240,0
|
|
20241007,113000,51124390,7240,7240,7240,7240,0
|
|
20241007,112900,51124390,7240,7240,7240,7240,0
|
|
20241007,112800,51124390,7240,7240,7240,7240,0
|
|
20241007,112700,51124390,7240,7240,7240,7240,0
|
|
20241007,112600,51124390,7240,7240,7240,7240,0
|
|
20241007,112500,51124390,7240,7240,7240,7240,0
|
|
20241007,112400,51124390,7240,7240,7240,7240,0
|
|
20241007,112300,51124390,7240,7240,7240,7240,0
|
|
20241007,112200,51124390,7240,7240,7240,7240,0
|
|
20241007,112100,51124390,7240,7240,7240,7240,1
|
|
20241007,112000,51117150,7230,7230,7230,7230,0
|
|
20241007,111900,51117150,7230,7230,7230,7230,0
|
|
20241007,111800,51117150,7230,7230,7230,7230,0
|
|
20241007,111700,51117150,7230,7230,7230,7230,0
|
|
20241007,111600,51117150,7230,7230,7230,7230,0
|
|
20241007,111500,51117150,7230,7230,7230,7230,0
|
|
20241007,111400,51117150,7230,7230,7230,7230,0
|
|
20241007,111300,51117150,7230,7230,7230,7230,0
|
|
20241007,111200,51117150,7230,7230,7230,7230,0
|
|
20241007,111100,51117150,7230,7230,7230,7230,0
|
|
20241007,111000,51117150,7230,7230,7230,7230,0
|
|
20241007,110900,51117150,7230,7230,7230,7230,0
|
|
20241007,110800,51117150,7230,7230,7230,7230,0
|
|
20241007,110700,51117150,7230,7230,7230,7230,0
|
|
20241007,110600,51117150,7230,7230,7230,7230,1
|
|
20241007,110500,51109920,7230,7230,7230,7230,0
|
|
20241007,110400,51109920,7230,7230,7230,7230,0
|
|
20241007,110300,51109920,7230,7230,7230,7230,239
|
|
20241007,110200,49381950,7230,7230,7230,7230,0
|
|
20241007,110100,49381950,7230,7230,7230,7230,0
|
|
20241007,110000,49381950,7230,7230,7230,7230,10
|
|
20241007,105900,49309650,7230,7230,7230,7230,0
|
|
20241007,105800,49309650,7230,7230,7230,7230,0
|
|
20241007,105700,49309650,7230,7230,7230,7230,0
|
|
20241007,105600,49309650,7230,7230,7230,7230,0
|
|
20241007,105500,49309650,7230,7230,7230,7230,0
|
|
20241007,105400,49309650,7230,7230,7230,7230,0
|
|
20241007,105300,49309650,7230,7230,7230,7230,0
|
|
20241007,105200,49309650,7230,7230,7230,7230,0
|
|
20241007,105100,49309650,7230,7230,7230,7230,30
|
|
20241007,105000,49092750,7230,7230,7230,7230,0
|
|
20241007,104900,49092750,7230,7230,7230,7230,0
|
|
20241007,104800,49092750,7230,7230,7230,7230,0
|
|
20241007,104700,49092750,7230,7230,7230,7230,0
|
|
20241007,104600,49092750,7230,7230,7230,7230,0
|
|
20241007,104500,49092750,7230,7230,7230,7230,0
|
|
20241007,104400,49092750,7230,7230,7230,7230,0
|
|
20241007,104300,49092750,7230,7230,7230,7230,0
|
|
20241007,104200,49092750,7230,7230,7230,7230,0
|
|
20241007,104100,49092750,7230,7230,7230,7230,0
|
|
20241007,104000,49092750,7230,7230,7230,7230,2
|
|
20241007,103900,49078290,7230,7230,7230,7230,300
|
|
20241007,103800,46909290,7230,7230,7230,7230,0
|
|
20241007,103700,46909290,7230,7230,7230,7230,0
|
|
20241007,103600,46909290,7230,7230,7230,7230,0
|
|
20241007,103500,46909290,7230,7230,7230,7230,0
|
|
20241007,103400,46909290,7230,7230,7230,7230,0
|
|
20241007,103300,46909290,7230,7230,7230,7230,0
|
|
20241007,103200,46909290,7230,7230,7230,7230,0
|
|
20241007,103100,46909290,7230,7230,7230,7230,0
|
|
20241007,103000,46909290,7230,7230,7230,7230,0
|
|
20241007,102900,46909290,7230,7230,7230,7230,0
|
|
20241007,102800,46909290,7230,7230,7230,7230,0
|
|
20241007,102700,46909290,7230,7230,7230,7230,0
|
|
20241007,102600,46909290,7230,7230,7230,7230,0
|
|
20241007,102500,46909290,7230,7230,7230,7230,0
|
|
20241007,102400,46909290,7230,7230,7230,7230,0
|
|
20241007,102300,46909290,7230,7230,7230,7230,1
|
|
20241007,102200,46902060,7240,7240,7240,7240,0
|
|
20241007,102100,46902060,7240,7240,7240,7240,0
|
|
20241007,102000,46902060,7240,7240,7240,7240,0
|
|
20241007,101900,46902060,7240,7240,7240,7240,20
|
|
20241007,101800,46757260,7240,7240,7240,7240,3
|
|
20241007,101700,46735540,7230,7230,7230,7230,0
|
|
20241007,101600,46735540,7230,7230,7230,7230,0
|
|
20241007,101500,46735540,7230,7230,7230,7230,0
|
|
20241007,101400,46735540,7230,7230,7230,7230,0
|
|
20241007,101300,46735540,7230,7230,7230,7230,0
|
|
20241007,101200,46735540,7230,7230,7230,7230,0
|
|
20241007,101100,46735540,7230,7230,7230,7230,1
|
|
20241007,101000,46728310,7240,7240,7240,7240,0
|
|
20241007,100900,46728310,7240,7240,7240,7240,0
|
|
20241007,100800,46728310,7240,7240,7240,7240,0
|
|
20241007,100700,46728310,7240,7240,7240,7240,0
|
|
20241007,100600,46728310,7240,7240,7240,7240,0
|
|
20241007,100500,46728310,7240,7240,7240,7240,1
|
|
20241007,100400,46721070,7230,7230,7230,7230,0
|
|
20241007,100300,46721070,7230,7230,7230,7230,0
|
|
20241007,100200,46721070,7230,7230,7230,7230,1
|
|
20241007,100100,46713840,7230,7230,7230,7230,2
|
|
20241007,100000,46699380,7240,7240,7240,7240,0
|
|
20241007,095900,46699380,7240,7240,7240,7240,0
|
|
20241007,095800,46699380,7240,7240,7240,7240,0
|
|
20241007,095700,46699380,7240,7240,7240,7240,0
|
|
20241007,095600,46699380,7240,7240,7240,7240,0
|
|
20241007,095500,46699380,7240,7240,7240,7240,0
|
|
20241007,095400,46699380,7240,7240,7240,7240,144
|
|
20241007,095300,45656820,7240,7240,7240,7240,0
|
|
20241007,095200,45656820,7240,7230,7240,7220,474
|
|
20241007,095100,42233310,7230,7230,7230,7230,1
|
|
20241007,095000,42226080,7240,7240,7240,7240,0
|
|
20241007,094900,42226080,7240,7240,7240,7240,0
|
|
20241007,094800,42226080,7240,7240,7240,7240,3
|
|
20241007,094700,42204360,7240,7240,7240,7240,0
|
|
20241007,094600,42204360,7240,7240,7240,7240,1
|
|
20241007,094500,42197120,7240,7240,7240,7240,4
|
|
20241007,094400,42168160,7240,7240,7240,7240,0
|
|
20241007,094300,42168160,7240,7240,7240,7240,1
|
|
20241007,094200,42160920,7230,7230,7230,7230,0
|
|
20241007,094100,42160920,7230,7230,7230,7230,0
|
|
20241007,094000,42160920,7230,7230,7230,7230,0
|
|
20241007,093900,42160920,7230,7230,7230,7230,0
|
|
20241007,093800,42160920,7230,7230,7230,7230,0
|
|
20241007,093700,42160920,7230,7240,7250,7230,353
|
|
20241007,093600,39605180,7250,7230,7250,7230,1100
|
|
20241007,093500,31634240,7240,7240,7240,7240,2
|
|
20241007,093400,31619760,7240,7240,7240,7240,220
|
|
20241007,093300,30026960,7230,7230,7230,7230,2
|
|
20241007,093200,30012500,7240,7240,7240,7240,10
|
|
20241007,093100,29940100,7240,7240,7240,7240,0
|
|
20241007,093000,29940100,7240,7240,7240,7240,52
|
|
20241007,092900,29563620,7240,7240,7240,7240,0
|
|
20241007,092800,29563620,7240,7240,7240,7240,30
|
|
20241007,092700,29346420,7240,7240,7240,7240,0
|
|
20241007,092600,29346420,7240,7240,7240,7240,20
|
|
20241007,092500,29201620,7240,7240,7240,7240,0
|
|
20241007,092400,29201620,7240,7240,7240,7240,6
|
|
20241007,092300,29158180,7230,7230,7230,7230,0
|
|
20241007,092200,29158180,7230,7230,7230,7230,2
|
|
20241007,092100,29143720,7230,7230,7230,7230,0
|
|
20241007,092000,29143720,7230,7240,7240,7230,14
|
|
20241007,091900,29042400,7240,7240,7240,7240,27
|
|
20241007,091800,28846920,7250,7250,7250,7250,0
|
|
20241007,091700,28846920,7250,7250,7250,7250,20
|
|
20241007,091600,28701920,7250,7240,7250,7240,1172
|
|
20241007,091500,20206480,7240,7230,7240,7230,355
|
|
20241007,091400,17636380,7230,7220,7230,7220,606
|
|
20241007,091300,13256890,7220,7220,7220,7220,0
|
|
20241007,091200,13256890,7220,7220,7220,7210,46
|
|
20241007,091100,12924870,7220,7220,7220,7220,13
|
|
20241007,091000,12831010,7210,7210,7210,7210,1
|
|
20241007,090900,12823800,7230,7220,7230,7220,591
|
|
20241007,090800,8551740,7210,7200,7210,7200,910
|
|
20241007,090700,1998830,7190,7190,7190,7190,0
|
|
20241007,090600,1998830,7190,7190,7190,7190,226
|
|
20241007,090500,373890,7190,7190,7190,7190,6
|
|
20241007,090400,330750,7200,7200,7200,7200,0
|
|
20241007,090300,330750,7200,7200,7200,7200,0
|
|
20241007,090200,330750,7200,7190,7200,7190,3
|
|
20241007,090100,309170,7190,7190,7190,7190,0
|
|
20241007,090000,309170,7190,7190,7190,7190,43
|