667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,200400,123033780,7990,7990,7990,7990,493
|
|
20241007,200300,123033780,7990,7990,7990,7990,0
|
|
20241007,200200,123033780,7990,7990,7990,7990,0
|
|
20241007,200100,123033780,7990,7990,7990,7990,0
|
|
20241007,200000,123033780,7990,7990,7990,7990,0
|
|
20241007,195900,123033780,7990,7990,7990,7990,0
|
|
20241007,195800,123033780,7990,7990,7990,7990,0
|
|
20241007,195700,123033780,7990,7990,7990,7990,0
|
|
20241007,195600,123033780,7990,7990,7990,7990,0
|
|
20241007,195500,123033780,7990,7990,7990,7990,0
|
|
20241007,195400,123033780,7990,7990,7990,7990,0
|
|
20241007,195300,123033780,7990,7990,7990,7990,0
|
|
20241007,195200,123033780,7990,7990,7990,7990,0
|
|
20241007,195100,123033780,7990,7990,7990,7990,0
|
|
20241007,195000,123033780,7990,7990,7990,7990,0
|
|
20241007,194900,123033780,7990,7990,7990,7990,0
|
|
20241007,194800,123033780,7990,7990,7990,7990,0
|
|
20241007,194700,123033780,7990,7990,7990,7990,0
|
|
20241007,194600,123033780,7990,7990,7990,7990,0
|
|
20241007,194500,123033780,7990,7990,7990,7990,0
|
|
20241007,194400,123033780,7990,7990,7990,7990,0
|
|
20241007,194300,123033780,7990,7990,7990,7990,0
|
|
20241007,194200,123033780,7990,7990,7990,7990,0
|
|
20241007,194100,123033780,7990,7990,7990,7990,0
|
|
20241007,194000,123033780,7990,7990,7990,7990,0
|
|
20241007,193900,123033780,7990,7990,7990,7990,0
|
|
20241007,193800,123033780,7990,7990,7990,7990,0
|
|
20241007,193700,123033780,7990,7990,7990,7990,0
|
|
20241007,193600,123033780,7990,7990,7990,7990,0
|
|
20241007,193500,123033780,7990,7990,7990,7990,0
|
|
20241007,193400,123033780,7990,7990,7990,7990,493
|
|
20241007,193300,123033780,7990,7990,7990,7990,0
|
|
20241007,193200,123033780,7990,7990,7990,7990,0
|
|
20241007,193100,123033780,7990,7990,7990,7990,0
|
|
20241007,193000,123033780,7990,7990,7990,7990,0
|
|
20241007,192900,123033780,7990,7990,7990,7990,0
|
|
20241007,192800,123033780,7990,7990,7990,7990,0
|
|
20241007,192700,123033780,7990,7990,7990,7990,0
|
|
20241007,192600,123033780,7990,7990,7990,7990,0
|
|
20241007,192500,123033780,7990,7990,7990,7990,0
|
|
20241007,192400,123033780,7990,7990,7990,7990,0
|
|
20241007,192300,123033780,7990,7990,7990,7990,0
|
|
20241007,192200,123033780,7990,7990,7990,7990,0
|
|
20241007,192100,123033780,7990,7990,7990,7990,0
|
|
20241007,192000,123033780,7990,7990,7990,7990,0
|
|
20241007,191900,123033780,7990,7990,7990,7990,0
|
|
20241007,191800,123033780,7990,7990,7990,7990,0
|
|
20241007,191700,123033780,7990,7990,7990,7990,0
|
|
20241007,191600,123033780,7990,7990,7990,7990,0
|
|
20241007,191500,123033780,7990,7990,7990,7990,0
|
|
20241007,191400,123033780,7990,7990,7990,7990,0
|
|
20241007,191300,123033780,7990,7990,7990,7990,0
|
|
20241007,191200,123033780,7990,7990,7990,7990,0
|
|
20241007,191100,123033780,7990,7990,7990,7990,0
|
|
20241007,191000,123033780,7990,7990,7990,7990,0
|
|
20241007,190900,123033780,7990,7990,7990,7990,0
|
|
20241007,190800,123033780,7990,7990,7990,7990,0
|
|
20241007,190700,123033780,7990,7990,7990,7990,0
|
|
20241007,190600,123033780,7990,7990,7990,7990,0
|
|
20241007,190500,123033780,7990,7990,7990,7990,0
|
|
20241007,190400,123033780,7990,7990,7990,7990,493
|
|
20241007,190300,123033780,7990,7990,7990,7990,0
|
|
20241007,190200,123033780,7990,7990,7990,7990,0
|
|
20241007,190100,123033780,7990,7990,7990,7990,0
|
|
20241007,190000,123033780,7990,7990,7990,7990,0
|
|
20241007,185900,123033780,7990,7990,7990,7990,0
|
|
20241007,185800,123033780,7990,7990,7990,7990,0
|
|
20241007,185700,123033780,7990,7990,7990,7990,0
|
|
20241007,185600,123033780,7990,7990,7990,7990,0
|
|
20241007,185500,123033780,7990,7990,7990,7990,0
|
|
20241007,185400,123033780,7990,7990,7990,7990,0
|
|
20241007,185300,123033780,7990,7990,7990,7990,0
|
|
20241007,185200,123033780,7990,7990,7990,7990,0
|
|
20241007,185100,123033780,7990,7990,7990,7990,0
|
|
20241007,185000,123033780,7990,7990,7990,7990,0
|
|
20241007,184900,123033780,7990,7990,7990,7990,0
|
|
20241007,184800,123033780,7990,7990,7990,7990,0
|
|
20241007,184700,123033780,7990,7990,7990,7990,0
|
|
20241007,184600,123033780,7990,7990,7990,7990,0
|
|
20241007,184500,123033780,7990,7990,7990,7990,0
|
|
20241007,184400,123033780,7990,7990,7990,7990,0
|
|
20241007,184300,123033780,7990,7990,7990,7990,0
|
|
20241007,184200,123033780,7990,7990,7990,7990,0
|
|
20241007,184100,123033780,7990,7990,7990,7990,0
|
|
20241007,184000,123033780,7990,7990,7990,7990,0
|
|
20241007,183900,123033780,7990,7990,7990,7990,0
|
|
20241007,183800,123033780,7990,7990,7990,7990,0
|
|
20241007,183700,123033780,7990,7990,7990,7990,0
|
|
20241007,183600,123033780,7990,7990,7990,7990,0
|
|
20241007,183500,123033780,7990,7990,7990,7990,0
|
|
20241007,183400,123033780,7990,7990,7990,7990,493
|
|
20241007,183300,123033780,7990,7990,7990,7990,0
|
|
20241007,183200,123033780,7990,7990,7990,7990,0
|
|
20241007,183100,123033780,7990,7990,7990,7990,0
|
|
20241007,183000,123033780,7990,7990,7990,7990,0
|
|
20241007,182900,123033780,7990,7990,7990,7990,0
|
|
20241007,182800,123033780,7990,7990,7990,7990,0
|
|
20241007,182700,123033780,7990,7990,7990,7990,0
|
|
20241007,182600,123033780,7990,7990,7990,7990,0
|
|
20241007,182500,123033780,7990,7990,7990,7990,0
|
|
20241007,182400,123033780,7990,7990,7990,7990,0
|
|
20241007,182300,123033780,7990,7990,7990,7990,0
|
|
20241007,182200,123033780,7990,7990,7990,7990,0
|
|
20241007,182100,123033780,7990,7990,7990,7990,0
|
|
20241007,182000,123033780,7990,7990,7990,7990,0
|
|
20241007,181900,123033780,7990,7990,7990,7990,0
|
|
20241007,181800,123033780,7990,7990,7990,7990,0
|
|
20241007,181700,123033780,7990,7990,7990,7990,0
|
|
20241007,181600,123033780,7990,7990,7990,7990,0
|
|
20241007,181500,123033780,7990,7990,7990,7990,0
|
|
20241007,181400,123033780,7990,7990,7990,7990,0
|
|
20241007,181300,123033780,7990,7990,7990,7990,0
|
|
20241007,181200,123033780,7990,7990,7990,7990,0
|
|
20241007,181100,123033780,7990,7990,7990,7990,0
|
|
20241007,181000,123033780,7990,7990,7990,7990,0
|
|
20241007,180900,123033780,7990,7990,7990,7990,0
|
|
20241007,180800,123033780,7990,7990,7990,7990,0
|
|
20241007,180700,123033780,7990,7990,7990,7990,0
|
|
20241007,180600,123033780,7990,7990,7990,7990,0
|
|
20241007,180500,123033780,7990,7990,7990,7990,0
|
|
20241007,180400,123033780,7990,7990,7990,7990,493
|
|
20241007,180300,123033780,7990,7990,7990,7990,0
|
|
20241007,180200,123033780,7990,7990,7990,7990,0
|
|
20241007,180100,123033780,7990,7990,7990,7990,0
|
|
20241007,180000,123033780,7990,7990,7990,7990,0
|
|
20241007,175900,123033780,7990,7990,7990,7990,0
|
|
20241007,175800,123033780,7990,7990,7990,7990,0
|
|
20241007,175700,123033780,7990,7990,7990,7990,0
|
|
20241007,175600,123033780,7990,7990,7990,7990,0
|
|
20241007,175500,123033780,7990,7990,7990,7990,0
|
|
20241007,175400,123033780,7990,7990,7990,7990,0
|
|
20241007,175300,123033780,7990,7990,7990,7990,0
|
|
20241007,175200,123033780,7990,7990,7990,7990,0
|
|
20241007,175100,123033780,7990,7990,7990,7990,0
|
|
20241007,175000,123033780,7990,7990,7990,7990,0
|
|
20241007,174900,123033780,7990,7990,7990,7990,0
|
|
20241007,174800,123033780,7990,7990,7990,7990,0
|
|
20241007,174700,123033780,7990,7990,7990,7990,0
|
|
20241007,174600,123033780,7990,7990,7990,7990,0
|
|
20241007,174500,123033780,7990,7990,7990,7990,0
|
|
20241007,174400,123033780,7990,7990,7990,7990,0
|
|
20241007,174300,123033780,7990,7990,7990,7990,0
|
|
20241007,174200,123033780,7990,7990,7990,7990,0
|
|
20241007,174100,123033780,7990,7990,7990,7990,0
|
|
20241007,174000,123033780,7990,7990,7990,7990,0
|
|
20241007,173900,123033780,7990,7990,7990,7990,0
|
|
20241007,173800,123033780,7990,7990,7990,7990,0
|
|
20241007,173700,123033780,7990,7990,7990,7990,0
|
|
20241007,173600,123033780,7990,7990,7990,7990,0
|
|
20241007,173500,123033780,7990,7990,7990,7990,0
|
|
20241007,173400,123033780,7990,7990,7990,7990,493
|
|
20241007,173300,123033780,7990,7990,7990,7990,0
|
|
20241007,173200,123033780,7990,7990,7990,7990,0
|
|
20241007,173100,123033780,7990,7990,7990,7990,0
|
|
20241007,173000,123033780,7990,7990,7990,7990,0
|
|
20241007,172900,123033780,7990,7990,7990,7990,0
|
|
20241007,172800,123033780,7990,7990,7990,7990,0
|
|
20241007,172700,123033780,7990,7990,7990,7990,0
|
|
20241007,172600,123033780,7990,7990,7990,7990,0
|
|
20241007,172500,123033780,7990,7990,7990,7990,0
|
|
20241007,172400,123033780,7990,7990,7990,7990,0
|
|
20241007,172300,123033780,7990,7990,7990,7990,0
|
|
20241007,172200,123033780,7990,7990,7990,7990,0
|
|
20241007,172100,123033780,7990,7990,7990,7990,0
|
|
20241007,172000,123033780,7990,7990,7990,7990,0
|
|
20241007,171900,123033780,7990,7990,7990,7990,0
|
|
20241007,171800,123033780,7990,7990,7990,7990,0
|
|
20241007,171700,123033780,7990,7990,7990,7990,0
|
|
20241007,171600,123033780,7990,7990,7990,7990,0
|
|
20241007,171500,123033780,7990,7990,7990,7990,0
|
|
20241007,171400,123033780,7990,7990,7990,7990,0
|
|
20241007,171300,123033780,7990,7990,7990,7990,0
|
|
20241007,171200,123033780,7990,7990,7990,7990,0
|
|
20241007,171100,123033780,7990,7990,7990,7990,0
|
|
20241007,171000,123033780,7990,7990,7990,7990,0
|
|
20241007,170900,123033780,7990,7990,7990,7990,0
|
|
20241007,170800,123033780,7990,7990,7990,7990,0
|
|
20241007,170700,123033780,7990,7990,7990,7990,0
|
|
20241007,170600,123033780,7990,7990,7990,7990,0
|
|
20241007,170500,123033780,7990,7990,7990,7990,0
|
|
20241007,170400,123033780,7990,7990,7990,7990,493
|
|
20241007,170300,123033780,7990,7990,7990,7990,0
|
|
20241007,170200,123033780,7990,7990,7990,7990,0
|
|
20241007,170100,123033780,7990,7990,7990,7990,0
|
|
20241007,170000,123033780,7990,7990,7990,7990,0
|
|
20241007,165900,123033780,7990,7990,7990,7990,0
|
|
20241007,165800,123033780,7990,7990,7990,7990,0
|
|
20241007,165700,123033780,7990,7990,7990,7990,0
|
|
20241007,165600,123033780,7990,7990,7990,7990,0
|
|
20241007,165500,123033780,7990,7990,7990,7990,0
|
|
20241007,165400,123033780,7990,7990,7990,7990,0
|
|
20241007,165300,123033780,7990,7990,7990,7990,0
|
|
20241007,165200,123033780,7990,7990,7990,7990,0
|
|
20241007,165100,123033780,7990,7990,7990,7990,0
|
|
20241007,165000,123033780,7990,7990,7990,7990,0
|
|
20241007,164900,123033780,7990,7990,7990,7990,0
|
|
20241007,164800,123033780,7990,7990,7990,7990,0
|
|
20241007,164700,123033780,7990,7990,7990,7990,0
|
|
20241007,164600,123033780,7990,7990,7990,7990,0
|
|
20241007,164500,123033780,7990,7990,7990,7990,0
|
|
20241007,164400,123033780,7990,7990,7990,7990,0
|
|
20241007,164300,123033780,7990,7990,7990,7990,0
|
|
20241007,164200,123033780,7990,7990,7990,7990,0
|
|
20241007,164100,123033780,7990,7990,7990,7990,0
|
|
20241007,164000,123033780,7990,7990,7990,7990,0
|
|
20241007,163900,123033780,7990,7990,7990,7990,0
|
|
20241007,163800,123033780,7990,7990,7990,7990,0
|
|
20241007,163700,123033780,7990,7990,7990,7990,0
|
|
20241007,163600,123033780,7990,7990,7990,7990,0
|
|
20241007,163500,123033780,7990,7990,7990,7990,0
|
|
20241007,163400,123033780,7990,7990,7990,7990,493
|
|
20241007,163300,123033780,7990,7990,7990,7990,0
|
|
20241007,163200,123033780,7990,7990,7990,7990,0
|
|
20241007,163100,123033780,7990,7990,7990,7990,0
|
|
20241007,163000,123033780,7990,7990,7990,7990,0
|
|
20241007,162900,123033780,7990,7990,7990,7990,0
|
|
20241007,162800,123033780,7990,7990,7990,7990,0
|
|
20241007,162700,123033780,7990,7990,7990,7990,0
|
|
20241007,162600,123033780,7990,7990,7990,7990,0
|
|
20241007,162500,123033780,7990,7990,7990,7990,0
|
|
20241007,162400,123033780,7990,7990,7990,7990,0
|
|
20241007,162300,123033780,7990,7990,7990,7990,0
|
|
20241007,162200,123033780,7990,7990,7990,7990,0
|
|
20241007,162100,123033780,7990,7990,7990,7990,0
|
|
20241007,162000,123033780,7990,7990,7990,7990,0
|
|
20241007,161900,123033780,7990,7990,7990,7990,0
|
|
20241007,161800,123033780,7990,7990,7990,7990,0
|
|
20241007,161700,123033780,7990,7990,7990,7990,0
|
|
20241007,161600,123033780,7990,7990,7990,7990,0
|
|
20241007,161500,123033780,7990,7990,7990,7990,0
|
|
20241007,161400,123033780,7990,7990,7990,7990,0
|
|
20241007,161300,123033780,7990,7990,7990,7990,0
|
|
20241007,161200,123033780,7990,7990,7990,7990,0
|
|
20241007,161100,123033780,7990,7990,7990,7990,0
|
|
20241007,161000,123033780,7990,7990,7990,7990,0
|
|
20241007,160900,123033780,7990,7990,7990,7990,0
|
|
20241007,160800,123033780,7990,7990,7990,7990,0
|
|
20241007,160700,123033780,7990,7990,7990,7990,0
|
|
20241007,160600,123033780,7990,7990,7990,7990,0
|
|
20241007,160500,123033780,7990,7990,7990,7990,0
|
|
20241007,160400,123033780,7990,7990,7990,7990,493
|
|
20241007,160300,123033780,7990,7990,7990,7990,0
|
|
20241007,160200,123033780,7990,7990,7990,7990,0
|
|
20241007,160100,123033780,7990,7990,7990,7990,0
|
|
20241007,160000,123033780,7990,7990,7990,7990,0
|
|
20241007,155900,123033780,7990,7990,7990,7990,0
|
|
20241007,155800,123033780,7990,7990,7990,7990,0
|
|
20241007,155700,123033780,7990,7990,7990,7990,0
|
|
20241007,155600,123033780,7990,7990,7990,7990,0
|
|
20241007,155500,123033780,7990,7990,7990,7990,0
|
|
20241007,155400,123033780,7990,7990,7990,7990,0
|
|
20241007,155300,123033780,7990,7990,7990,7990,0
|
|
20241007,155200,123033780,7990,7990,7990,7990,0
|
|
20241007,155100,123033780,7990,7990,7990,7990,0
|
|
20241007,155000,123033780,7990,7990,7990,7990,0
|
|
20241007,154900,123033780,7990,7990,7990,7990,0
|
|
20241007,154800,123033780,7990,7990,7990,7990,0
|
|
20241007,154700,123033780,7990,7990,7990,7990,0
|
|
20241007,154600,123033780,7990,7990,7990,7990,0
|
|
20241007,154500,123033780,7990,7990,7990,7990,0
|
|
20241007,154400,123033780,7990,7990,7990,7990,0
|
|
20241007,154300,123033780,7990,7990,7990,7990,0
|
|
20241007,154200,123033780,7990,7990,7990,7990,0
|
|
20241007,154100,123033780,7990,7990,7990,7990,0
|
|
20241007,154000,123033780,7990,7990,7990,7990,0
|
|
20241007,153900,123033780,7990,7990,7990,7990,0
|
|
20241007,153800,123033780,7990,7990,7990,7990,0
|
|
20241007,153700,123033780,7990,7990,7990,7990,0
|
|
20241007,153600,123033780,7990,7990,7990,7990,0
|
|
20241007,153500,123033780,7990,7990,7990,7990,0
|
|
20241007,153400,123033780,7990,7990,7990,7990,493
|
|
20241007,153300,123033780,7990,7990,7990,7990,0
|
|
20241007,153200,123033780,7990,7990,7990,7990,0
|
|
20241007,153100,123033780,7990,7990,7990,7990,0
|
|
20241007,153000,123033780,7990,7990,7990,7990,493
|
|
20241007,152900,119094710,8010,8010,8010,8010,0
|
|
20241007,152800,119094710,8010,8010,8010,8010,0
|
|
20241007,152700,119094710,8010,8010,8010,8010,0
|
|
20241007,152600,119094710,8010,8010,8010,8010,0
|
|
20241007,152500,119094710,8010,8010,8010,8010,0
|
|
20241007,152400,119094710,8010,8010,8010,8010,0
|
|
20241007,152300,119094710,8010,8010,8010,8010,0
|
|
20241007,152200,119094710,8010,8010,8010,8010,0
|
|
20241007,152100,119094710,8010,8010,8010,8010,0
|
|
20241007,152000,119094710,8010,8010,8010,8010,0
|
|
20241007,151900,119094710,8010,7950,8010,7950,29
|
|
20241007,151800,118863810,7980,7970,7980,7960,544
|
|
20241007,151700,114530790,7980,8010,8010,7980,5
|
|
20241007,151600,114490860,8010,8010,8010,8010,0
|
|
20241007,151500,114490860,8010,8010,8010,8010,122
|
|
20241007,151400,113513640,8010,8010,8010,8010,0
|
|
20241007,151300,113513640,8010,8010,8010,8010,1
|
|
20241007,151200,113505630,7970,7970,7970,7970,12
|
|
20241007,151100,113409990,8010,8010,8010,8010,0
|
|
20241007,151000,113409990,8010,8010,8010,8010,1
|
|
20241007,150900,113401980,7970,7970,7970,7970,4
|
|
20241007,150800,113370100,8010,8010,8010,8010,0
|
|
20241007,150700,113370100,8010,8010,8010,8010,0
|
|
20241007,150600,113370100,8010,8010,8010,8010,1
|
|
20241007,150500,113362090,7970,7970,7970,7970,20
|
|
20241007,150400,113202690,8010,8010,8010,8010,0
|
|
20241007,150300,113202690,8010,8010,8010,8010,1
|
|
20241007,150200,113194680,7980,7980,7980,7980,0
|
|
20241007,150100,113194680,7980,7990,7990,7980,691
|
|
20241007,150000,107680200,7990,7990,7990,7990,2
|
|
20241007,145900,107664220,8000,8000,8000,8000,56
|
|
20241007,145800,107216220,8010,8010,8010,8010,1
|
|
20241007,145700,107208210,8010,8010,8010,8010,2
|
|
20241007,145600,107192190,8000,8000,8000,8000,0
|
|
20241007,145500,107192190,8000,8000,8000,8000,0
|
|
20241007,145400,107192190,8000,8000,8000,8000,0
|
|
20241007,145300,107192190,8000,8000,8000,8000,7
|
|
20241007,145200,107136190,8020,8020,8020,8020,0
|
|
20241007,145100,107136190,8020,8020,8020,8020,0
|
|
20241007,145000,107136190,8020,8020,8020,8020,0
|
|
20241007,144900,107136190,8020,8020,8020,8020,0
|
|
20241007,144800,107136190,8020,8020,8020,8020,0
|
|
20241007,144700,107136190,8020,8020,8020,8020,0
|
|
20241007,144600,107136190,8020,8020,8020,8020,0
|
|
20241007,144500,107136190,8020,8020,8020,8020,0
|
|
20241007,144400,107136190,8020,8020,8020,8020,0
|
|
20241007,144300,107136190,8020,8020,8020,8020,1
|
|
20241007,144200,107128170,7970,7970,7970,7970,10
|
|
20241007,144100,107048470,8020,8020,8020,8020,0
|
|
20241007,144000,107048470,8020,8020,8020,8020,0
|
|
20241007,143900,107048470,8020,8020,8020,8020,0
|
|
20241007,143800,107048470,8020,8020,8020,8020,0
|
|
20241007,143700,107048470,8020,8020,8020,8020,0
|
|
20241007,143600,107048470,8020,8020,8020,8020,0
|
|
20241007,143500,107048470,8020,8020,8020,8020,0
|
|
20241007,143400,107048470,8020,8020,8020,8020,0
|
|
20241007,143300,107048470,8020,7980,8020,7980,663
|
|
20241007,143200,101757660,8020,8020,8020,8020,0
|
|
20241007,143100,101757660,8020,7980,8020,7980,5
|
|
20241007,143000,101717660,8020,8020,8020,8020,0
|
|
20241007,142900,101717660,8020,8010,8020,7980,6
|
|
20241007,142800,101669670,7980,7980,7980,7980,9
|
|
20241007,142700,101597850,8020,7990,8020,7990,252
|
|
20241007,142600,99578320,8010,8010,8010,8010,0
|
|
20241007,142500,99578320,8010,8010,8010,8010,0
|
|
20241007,142400,99578320,8010,8010,8010,8010,0
|
|
20241007,142300,99578320,8010,8010,8010,8010,0
|
|
20241007,142200,99578320,8010,8010,8010,8010,1
|
|
20241007,142100,99570310,7980,7980,7980,7980,0
|
|
20241007,142000,99570310,7980,7980,7980,7980,100
|
|
20241007,141900,98772310,8020,8020,8020,8020,150
|
|
20241007,141800,97569310,8010,8010,8010,8010,7
|
|
20241007,141700,97513240,8010,8010,8010,8010,44
|
|
20241007,141600,97160800,8010,8010,8010,8010,79
|
|
20241007,141500,96528010,8010,8010,8010,8010,1
|
|
20241007,141400,96520000,8020,8020,8020,8020,0
|
|
20241007,141300,96520000,8020,8020,8020,8020,0
|
|
20241007,141200,96520000,8020,8020,8020,8020,0
|
|
20241007,141100,96520000,8020,7970,8020,7970,8
|
|
20241007,141000,96456190,7970,7970,7970,7970,10
|
|
20241007,140900,96376490,7970,7970,7970,7970,0
|
|
20241007,140800,96376490,7970,7970,7970,7970,0
|
|
20241007,140700,96376490,7970,7970,7970,7970,0
|
|
20241007,140600,96376490,7970,7970,7970,7970,0
|
|
20241007,140500,96376490,7970,7970,7970,7970,0
|
|
20241007,140400,96376490,7970,8020,8020,7970,720
|
|
20241007,140300,90620000,8020,8020,8020,8020,0
|
|
20241007,140200,90620000,8020,8020,8020,8020,0
|
|
20241007,140100,90620000,8020,8020,8020,8020,0
|
|
20241007,140000,90620000,8020,8020,8020,8020,0
|
|
20241007,135900,90620000,8020,8010,8020,8010,3
|
|
20241007,135800,90595960,7970,7970,7970,7970,0
|
|
20241007,135700,90595960,7970,7970,7970,7970,1
|
|
20241007,135600,90587990,7970,7970,7970,7970,1
|
|
20241007,135500,90580020,8020,8020,8020,8020,0
|
|
20241007,135400,90580020,8020,8020,8020,8020,0
|
|
20241007,135300,90580020,8020,7980,8020,7970,70
|
|
20241007,135200,90021830,8020,8020,8020,8020,0
|
|
20241007,135100,90021830,8020,8020,8020,8020,0
|
|
20241007,135000,90021830,8020,8020,8020,8020,0
|
|
20241007,134900,90021830,8020,8020,8020,8020,0
|
|
20241007,134800,90021830,8020,8020,8020,8020,0
|
|
20241007,134700,90021830,8020,8020,8020,8020,0
|
|
20241007,134600,90021830,8020,8020,8020,8020,0
|
|
20241007,134500,90021830,8020,8020,8020,8020,1
|
|
20241007,134400,90013810,8010,8000,8010,8000,828
|
|
20241007,134300,83389780,8000,8000,8000,8000,0
|
|
20241007,134200,83389780,8000,7980,8000,7980,301
|
|
20241007,134100,80987780,7980,7980,7980,7980,0
|
|
20241007,134000,80987780,7980,7980,7980,7980,0
|
|
20241007,133900,80987780,7980,7990,7990,7980,320
|
|
20241007,133800,78432880,7980,7980,7980,7980,1
|
|
20241007,133700,78424900,7970,7970,7970,7970,0
|
|
20241007,133600,78424900,7970,7970,7970,7970,0
|
|
20241007,133500,78424900,7970,7970,7970,7970,0
|
|
20241007,133400,78424900,7970,7970,7970,7970,0
|
|
20241007,133300,78424900,7970,7970,7970,7970,0
|
|
20241007,133200,78424900,7970,7970,7970,7970,0
|
|
20241007,133100,78424900,7970,7970,7970,7970,0
|
|
20241007,133000,78424900,7970,7970,7970,7970,0
|
|
20241007,132900,78424900,7970,8000,8000,7970,109
|
|
20241007,132800,77555900,8000,8000,8000,8000,0
|
|
20241007,132700,77555900,8000,8000,8000,8000,0
|
|
20241007,132600,77555900,8000,8000,8000,8000,0
|
|
20241007,132500,77555900,8000,8000,8000,8000,0
|
|
20241007,132400,77555900,8000,8000,8000,8000,1
|
|
20241007,132300,77547900,7990,7990,7990,7990,0
|
|
20241007,132200,77547900,7990,7990,7990,7990,0
|
|
20241007,132100,77547900,7990,7990,7990,7990,0
|
|
20241007,132000,77547900,7990,7990,7990,7990,0
|
|
20241007,131900,77547900,7990,7990,7990,7990,0
|
|
20241007,131800,77547900,7990,7990,7990,7990,0
|
|
20241007,131700,77547900,7990,7990,7990,7990,51
|
|
20241007,131600,77140410,7990,7990,7990,7990,0
|
|
20241007,131500,77140410,7990,7990,7990,7990,0
|
|
20241007,131400,77140410,7990,7990,7990,7990,13
|
|
20241007,131300,77036540,7980,7980,7980,7980,0
|
|
20241007,131200,77036540,7980,7980,7980,7980,0
|
|
20241007,131100,77036540,7980,7980,7980,7980,0
|
|
20241007,131000,77036540,7980,7980,7980,7980,200
|
|
20241007,130900,75440540,7990,7980,7990,7980,100
|
|
20241007,130800,74642040,7980,7980,7980,7980,0
|
|
20241007,130700,74642040,7980,7980,7980,7980,0
|
|
20241007,130600,74642040,7980,7980,7980,7980,59
|
|
20241007,130500,74171220,7970,7970,7970,7970,0
|
|
20241007,130400,74171220,7970,7970,7970,7970,11
|
|
20241007,130300,74083550,7970,7970,7970,7970,0
|
|
20241007,130200,74083550,7970,7970,7970,7970,0
|
|
20241007,130100,74083550,7970,7970,7970,7970,0
|
|
20241007,130000,74083550,7970,7970,7970,7970,0
|
|
20241007,125900,74083550,7970,7980,7980,7970,50
|
|
20241007,125800,73685040,7970,7970,7970,7970,0
|
|
20241007,125700,73685040,7970,7970,7970,7970,0
|
|
20241007,125600,73685040,7970,7980,7980,7970,3
|
|
20241007,125500,73661110,7980,7980,7980,7980,1
|
|
20241007,125400,73653130,7980,7980,7980,7980,101
|
|
20241007,125300,72847150,7980,7980,7980,7980,1
|
|
20241007,125200,72839170,7980,7990,7990,7980,6
|
|
20241007,125100,72791240,7980,7980,7980,7980,45
|
|
20241007,125000,72432140,7980,7980,7980,7980,5
|
|
20241007,124900,72392240,7980,7980,7980,7980,0
|
|
20241007,124800,72392240,7980,7980,7980,7980,150
|
|
20241007,124700,71195240,7980,7980,7980,7980,0
|
|
20241007,124600,71195240,7980,7980,7980,7980,0
|
|
20241007,124500,71195240,7980,7980,7980,7980,0
|
|
20241007,124400,71195240,7980,7980,7980,7980,0
|
|
20241007,124300,71195240,7980,7980,7980,7980,0
|
|
20241007,124200,71195240,7980,7980,7980,7980,0
|
|
20241007,124100,71195240,7980,7980,7980,7980,50
|
|
20241007,124000,70796240,7980,7990,7990,7980,101
|
|
20241007,123900,69990250,7990,7990,7990,7990,0
|
|
20241007,123800,69990250,7990,7990,7990,7990,0
|
|
20241007,123700,69990250,7990,7990,7990,7990,1
|
|
20241007,123600,69982260,7990,7990,7990,7990,0
|
|
20241007,123500,69982260,7990,7990,7990,7990,0
|
|
20241007,123400,69982260,7990,7990,7990,7990,0
|
|
20241007,123300,69982260,7990,7990,7990,7990,471
|
|
20241007,123200,66218970,7990,7990,7990,7990,0
|
|
20241007,123100,66218970,7990,7990,7990,7990,0
|
|
20241007,123000,66218970,7990,7990,7990,7990,0
|
|
20241007,122900,66218970,7990,7990,7990,7990,0
|
|
20241007,122800,66218970,7990,7990,7990,7990,0
|
|
20241007,122700,66218970,7990,7990,7990,7990,0
|
|
20241007,122600,66218970,7990,7990,7990,7990,0
|
|
20241007,122500,66218970,7990,7990,7990,7990,500
|
|
20241007,122400,62223970,7990,7990,7990,7990,0
|
|
20241007,122300,62223970,7990,7990,7990,7990,0
|
|
20241007,122200,62223970,7990,7990,7990,7990,0
|
|
20241007,122100,62223970,7990,7990,7990,7990,1
|
|
20241007,122000,62215980,8000,8000,8000,8000,0
|
|
20241007,121900,62215980,8000,8000,8000,8000,0
|
|
20241007,121800,62215980,8000,8000,8000,8000,0
|
|
20241007,121700,62215980,8000,8000,8000,8000,0
|
|
20241007,121600,62215980,8000,8000,8000,8000,1
|
|
20241007,121500,62207980,8000,8000,8000,8000,0
|
|
20241007,121400,62207980,8000,8000,8000,8000,0
|
|
20241007,121300,62207980,8000,8000,8000,8000,3
|
|
20241007,121200,62183980,7990,7990,7990,7990,0
|
|
20241007,121100,62183980,7990,7990,7990,7990,0
|
|
20241007,121000,62183980,7990,7990,7990,7990,12
|
|
20241007,120900,62088100,8000,8000,8000,8000,0
|
|
20241007,120800,62088100,8000,8000,8000,8000,0
|
|
20241007,120700,62088100,8000,8000,8000,8000,11
|
|
20241007,120600,62000100,8000,8000,8000,8000,0
|
|
20241007,120500,62000100,8000,8000,8000,8000,0
|
|
20241007,120400,62000100,8000,8000,8000,8000,0
|
|
20241007,120300,62000100,8000,8000,8000,8000,1
|
|
20241007,120200,61992100,8000,8000,8000,8000,200
|
|
20241007,120100,60392100,7990,7990,7990,7990,0
|
|
20241007,120000,60392100,7990,7990,7990,7990,0
|
|
20241007,115900,60392100,7990,7990,7990,7990,0
|
|
20241007,115800,60392100,7990,7990,7990,7990,0
|
|
20241007,115700,60392100,7990,7990,7990,7990,0
|
|
20241007,115600,60392100,7990,7990,7990,7990,0
|
|
20241007,115500,60392100,7990,7990,7990,7990,0
|
|
20241007,115400,60392100,7990,7990,7990,7990,0
|
|
20241007,115300,60392100,7990,7990,7990,7990,100
|
|
20241007,115200,59593100,7990,7990,7990,7990,0
|
|
20241007,115100,59593100,7990,7990,7990,7990,3
|
|
20241007,115000,59569130,7990,7990,7990,7990,0
|
|
20241007,114900,59569130,7990,7990,7990,7990,0
|
|
20241007,114800,59569130,7990,7990,7990,7990,0
|
|
20241007,114700,59569130,7990,7990,7990,7990,0
|
|
20241007,114600,59569130,7990,7990,7990,7990,0
|
|
20241007,114500,59569130,7990,7990,7990,7990,0
|
|
20241007,114400,59569130,7990,7990,7990,7990,0
|
|
20241007,114300,59569130,7990,7990,7990,7990,0
|
|
20241007,114200,59569130,7990,7990,7990,7990,0
|
|
20241007,114100,59569130,7990,7990,7990,7990,0
|
|
20241007,114000,59569130,7990,7990,7990,7990,398
|
|
20241007,113900,56389110,7960,7960,7960,7960,100
|
|
20241007,113800,55593110,7990,7990,7990,7990,12
|
|
20241007,113700,55497230,7960,7960,7960,7960,0
|
|
20241007,113600,55497230,7960,7960,7960,7960,0
|
|
20241007,113500,55497230,7960,7960,7960,7960,0
|
|
20241007,113400,55497230,7960,7960,7960,7960,0
|
|
20241007,113300,55497230,7960,7960,7960,7960,381
|
|
20241007,113200,52464470,7980,7980,7980,7980,0
|
|
20241007,113100,52464470,7980,7980,7980,7980,71
|
|
20241007,113000,51897890,7980,7980,7980,7980,0
|
|
20241007,112900,51897890,7980,7980,7980,7980,0
|
|
20241007,112800,51897890,7980,7980,7980,7980,0
|
|
20241007,112700,51897890,7980,7980,7980,7980,0
|
|
20241007,112600,51897890,7980,7980,7980,7980,0
|
|
20241007,112500,51897890,7980,7960,7980,7960,212
|
|
20241007,112400,50206170,7980,7980,7980,7980,0
|
|
20241007,112300,50206170,7980,7980,7980,7980,0
|
|
20241007,112200,50206170,7980,7980,7980,7980,0
|
|
20241007,112100,50206170,7980,7980,7980,7980,200
|
|
20241007,112000,48610170,7970,7970,7970,7970,0
|
|
20241007,111900,48610170,7970,7970,7970,7970,0
|
|
20241007,111800,48610170,7970,7970,7970,7970,18
|
|
20241007,111700,48466710,7980,7980,7980,7980,0
|
|
20241007,111600,48466710,7980,7980,7980,7980,50
|
|
20241007,111500,48067710,7990,7990,7990,7990,222
|
|
20241007,111400,46293930,7990,7990,7990,7990,80
|
|
20241007,111300,45654730,7980,7980,7980,7980,0
|
|
20241007,111200,45654730,7980,7980,7980,7980,0
|
|
20241007,111100,45654730,7980,7980,7980,7980,0
|
|
20241007,111000,45654730,7980,7980,7980,7980,0
|
|
20241007,110900,45654730,7980,7980,7980,7980,0
|
|
20241007,110800,45654730,7980,7980,7980,7980,0
|
|
20241007,110700,45654730,7980,7980,7980,7980,0
|
|
20241007,110600,45654730,7980,7980,7980,7980,0
|
|
20241007,110500,45654730,7980,7980,7980,7980,3
|
|
20241007,110400,45630790,7980,7980,7980,7980,50
|
|
20241007,110300,45231790,7980,7980,7980,7980,0
|
|
20241007,110200,45231790,7980,7980,7980,7980,1
|
|
20241007,110100,45223810,7940,7940,7940,7940,0
|
|
20241007,110000,45223810,7940,7960,7960,7940,869
|
|
20241007,105900,38314810,7960,7960,7960,7960,0
|
|
20241007,105800,38314810,7960,7960,7960,7960,0
|
|
20241007,105700,38314810,7960,7960,7960,7960,5
|
|
20241007,105600,38275010,7970,7970,7970,7970,0
|
|
20241007,105500,38275010,7970,7970,7970,7970,2
|
|
20241007,105400,38259070,7970,7970,7970,7970,0
|
|
20241007,105300,38259070,7970,7970,7970,7970,106
|
|
20241007,105200,37414250,7970,7970,7970,7970,16
|
|
20241007,105100,37286730,7970,7970,7970,7970,2
|
|
20241007,105000,37270790,7970,7980,7980,7970,2
|
|
20241007,104900,37254840,7980,8000,8000,7980,11
|
|
20241007,104800,37167040,7970,7970,7970,7970,2
|
|
20241007,104700,37151100,7960,7960,7960,7960,0
|
|
20241007,104600,37151100,7960,7960,7960,7960,0
|
|
20241007,104500,37151100,7960,7960,7960,7960,0
|
|
20241007,104400,37151100,7960,7960,7960,7960,0
|
|
20241007,104300,37151100,7960,7960,7960,7960,0
|
|
20241007,104200,37151100,7960,7960,7960,7960,0
|
|
20241007,104100,37151100,7960,7960,7960,7960,0
|
|
20241007,104000,37151100,7960,7960,7960,7960,0
|
|
20241007,103900,37151100,7960,7960,7960,7960,0
|
|
20241007,103800,37151100,7960,7960,7960,7960,0
|
|
20241007,103700,37151100,7960,7960,7960,7960,0
|
|
20241007,103600,37151100,7960,7960,7960,7960,50
|
|
20241007,103500,36753100,7970,7970,7970,7970,0
|
|
20241007,103400,36753100,7970,7970,7970,7970,60
|
|
20241007,103300,36274900,7980,7980,7980,7980,0
|
|
20241007,103200,36274900,7980,7980,7980,7980,5
|
|
20241007,103100,36235000,7980,7990,7990,7980,21
|
|
20241007,103000,36067260,7990,7990,7990,7990,0
|
|
20241007,102900,36067260,7990,7990,7990,7990,0
|
|
20241007,102800,36067260,7990,7990,7990,7990,0
|
|
20241007,102700,36067260,7990,7990,7990,7990,0
|
|
20241007,102600,36067260,7990,7990,7990,7990,0
|
|
20241007,102500,36067260,7990,7990,7990,7990,100
|
|
20241007,102400,35268260,7990,7990,7990,7990,0
|
|
20241007,102300,35268260,7990,7960,7990,7930,141
|
|
20241007,102200,34147890,7930,7960,7960,7930,50
|
|
20241007,102100,33751040,7990,7990,7990,7990,0
|
|
20241007,102000,33751040,7990,7990,7990,7990,0
|
|
20241007,101900,33751040,7990,7980,7990,7980,8
|
|
20241007,101800,33687190,7980,7980,7980,7980,0
|
|
20241007,101700,33687190,7980,7980,7980,7980,69
|
|
20241007,101600,33136570,7980,7980,7980,7980,5
|
|
20241007,101500,33096670,7950,7950,7950,7950,0
|
|
20241007,101400,33096670,7950,7950,7950,7950,0
|
|
20241007,101300,33096670,7950,7950,7950,7950,73
|
|
20241007,101200,32516320,7950,7950,7950,7950,1
|
|
20241007,101100,32508370,7950,7950,7950,7950,1
|
|
20241007,101000,32500420,7950,7950,7950,7950,0
|
|
20241007,100900,32500420,7950,7950,7950,7950,1
|
|
20241007,100800,32492470,7950,7950,7950,7950,30
|
|
20241007,100700,32253970,7930,7930,7930,7930,0
|
|
20241007,100600,32253970,7930,7930,7930,7930,0
|
|
20241007,100500,32253970,7930,7930,7930,7930,0
|
|
20241007,100400,32253970,7930,7930,7930,7930,242
|
|
20241007,100300,30334910,7930,7930,7930,7930,2
|
|
20241007,100200,30319050,7930,7930,7930,7930,7
|
|
20241007,100100,30263540,7920,7930,7930,7920,17
|
|
20241007,100000,30128800,7930,7930,7930,7930,12
|
|
20241007,095900,30033640,7920,7920,7920,7920,0
|
|
20241007,095800,30033640,7920,7920,7920,7920,0
|
|
20241007,095700,30033640,7920,7920,7920,7920,0
|
|
20241007,095600,30033640,7920,7920,7920,7920,0
|
|
20241007,095500,30033640,7920,7920,7920,7920,0
|
|
20241007,095400,30033640,7920,7920,7920,7920,145
|
|
20241007,095300,28885240,7900,7900,7900,7900,0
|
|
20241007,095200,28885240,7900,7900,7900,7900,0
|
|
20241007,095100,28885240,7900,7900,7900,7900,4
|
|
20241007,095000,28853640,7950,7950,7950,7950,0
|
|
20241007,094900,28853640,7950,7950,7950,7950,1
|
|
20241007,094800,28845690,7850,7930,7930,7820,1025
|
|
20241007,094700,20756440,7940,7940,7940,7940,0
|
|
20241007,094600,20756440,7940,7940,7940,7940,398
|
|
20241007,094500,17596320,7950,7950,7950,7950,0
|
|
20241007,094400,17596320,7950,7950,7950,7950,120
|
|
20241007,094300,16642320,7960,7960,7960,7960,1
|
|
20241007,094200,16634360,7950,7960,7960,7950,142
|
|
20241007,094100,15505450,7960,7960,7960,7960,34
|
|
20241007,094000,15234810,7970,7970,7970,7970,6
|
|
20241007,093900,15186990,7970,7970,7970,7970,6
|
|
20241007,093800,15139170,7980,7980,7980,7980,31
|
|
20241007,093700,14891790,7980,7980,7980,7980,1
|
|
20241007,093600,14883810,7960,7960,7960,7960,0
|
|
20241007,093500,14883810,7960,7960,7960,7960,0
|
|
20241007,093400,14883810,7960,7960,7960,7960,96
|
|
20241007,093300,14119650,7970,7980,7980,7970,7
|
|
20241007,093200,14063850,7980,7980,7980,7980,11
|
|
20241007,093100,13976070,7980,7980,7980,7980,0
|
|
20241007,093000,13976070,7980,7980,7980,7980,42
|
|
20241007,092900,13640910,7990,7980,7990,7980,61
|
|
20241007,092800,13154120,7980,7980,7980,7980,5
|
|
20241007,092700,13114220,7980,7980,7980,7980,12
|
|
20241007,092600,13018460,7980,8000,8000,7980,6
|
|
20241007,092500,12970510,8000,8000,8000,8000,0
|
|
20241007,092400,12970510,8000,8000,8000,8000,16
|
|
20241007,092300,12842510,8000,7990,8000,7990,138
|
|
20241007,092200,11738840,8000,8000,8000,8000,0
|
|
20241007,092100,11738840,8000,8000,8000,8000,12
|
|
20241007,092000,11642840,7990,7990,7990,7990,52
|
|
20241007,091900,11227360,7990,7990,7990,7990,0
|
|
20241007,091800,11227360,7990,7990,7990,7990,63
|
|
20241007,091700,10723990,7980,7980,7980,7980,70
|
|
20241007,091600,10165390,7980,7980,7980,7980,2
|
|
20241007,091500,10149430,7980,7980,7980,7980,10
|
|
20241007,091400,10069630,7970,7970,7970,7970,178
|
|
20241007,091300,8650970,7970,7970,7970,7970,0
|
|
20241007,091200,8650970,7970,7960,7970,7960,800
|
|
20241007,091100,2275480,7960,7960,7960,7960,20
|
|
20241007,091000,2116280,7960,7960,7960,7960,1
|
|
20241007,090900,2108320,7930,7930,7930,7930,0
|
|
20241007,090800,2108320,7930,7930,7930,7930,0
|
|
20241007,090700,2108320,7930,7930,7930,7930,0
|
|
20241007,090600,2108320,7930,7990,7990,7930,32
|
|
20241007,090500,1853780,7940,7940,7940,7940,6
|
|
20241007,090400,1806140,7990,7990,7990,7990,1
|
|
20241007,090300,1798150,7950,7950,7950,7950,5
|
|
20241007,090200,1758400,7960,7960,7960,7960,5
|
|
20241007,090100,1718600,7960,8000,8000,7960,134
|
|
20241007,090000,647500,7990,8000,8000,7990,81
|