673 lines
31 KiB
CSV
673 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,201000,31949010,9640,9640,9640,9640,178
|
|
20241007,200900,31949010,9640,9640,9640,9640,0
|
|
20241007,200800,31949010,9640,9640,9640,9640,0
|
|
20241007,200700,31949010,9640,9640,9640,9640,0
|
|
20241007,200600,31949010,9640,9640,9640,9640,0
|
|
20241007,200500,31949010,9640,9640,9640,9640,0
|
|
20241007,200400,31949010,9640,9640,9640,9640,0
|
|
20241007,200300,31949010,9640,9640,9640,9640,0
|
|
20241007,200200,31949010,9640,9640,9640,9640,0
|
|
20241007,200100,31949010,9640,9640,9640,9640,0
|
|
20241007,200000,31949010,9640,9640,9640,9640,0
|
|
20241007,195900,31949010,9640,9640,9640,9640,0
|
|
20241007,195800,31949010,9640,9640,9640,9640,0
|
|
20241007,195700,31949010,9640,9640,9640,9640,0
|
|
20241007,195600,31949010,9640,9640,9640,9640,0
|
|
20241007,195500,31949010,9640,9640,9640,9640,0
|
|
20241007,195400,31949010,9640,9640,9640,9640,0
|
|
20241007,195300,31949010,9640,9640,9640,9640,0
|
|
20241007,195200,31949010,9640,9640,9640,9640,0
|
|
20241007,195100,31949010,9640,9640,9640,9640,0
|
|
20241007,195000,31949010,9640,9640,9640,9640,0
|
|
20241007,194900,31949010,9640,9640,9640,9640,0
|
|
20241007,194800,31949010,9640,9640,9640,9640,0
|
|
20241007,194700,31949010,9640,9640,9640,9640,0
|
|
20241007,194600,31949010,9640,9640,9640,9640,0
|
|
20241007,194500,31949010,9640,9640,9640,9640,0
|
|
20241007,194400,31949010,9640,9640,9640,9640,0
|
|
20241007,194300,31949010,9640,9640,9640,9640,0
|
|
20241007,194200,31949010,9640,9640,9640,9640,0
|
|
20241007,194100,31949010,9640,9640,9640,9640,0
|
|
20241007,194000,31949010,9640,9640,9640,9640,178
|
|
20241007,193900,31949010,9640,9640,9640,9640,0
|
|
20241007,193800,31949010,9640,9640,9640,9640,0
|
|
20241007,193700,31949010,9640,9640,9640,9640,0
|
|
20241007,193600,31949010,9640,9640,9640,9640,0
|
|
20241007,193500,31949010,9640,9640,9640,9640,0
|
|
20241007,193400,31949010,9640,9640,9640,9640,0
|
|
20241007,193300,31949010,9640,9640,9640,9640,0
|
|
20241007,193200,31949010,9640,9640,9640,9640,0
|
|
20241007,193100,31949010,9640,9640,9640,9640,0
|
|
20241007,193000,31949010,9640,9640,9640,9640,0
|
|
20241007,192900,31949010,9640,9640,9640,9640,0
|
|
20241007,192800,31949010,9640,9640,9640,9640,0
|
|
20241007,192700,31949010,9640,9640,9640,9640,0
|
|
20241007,192600,31949010,9640,9640,9640,9640,0
|
|
20241007,192500,31949010,9640,9640,9640,9640,0
|
|
20241007,192400,31949010,9640,9640,9640,9640,0
|
|
20241007,192300,31949010,9640,9640,9640,9640,0
|
|
20241007,192200,31949010,9640,9640,9640,9640,0
|
|
20241007,192100,31949010,9640,9640,9640,9640,0
|
|
20241007,192000,31949010,9640,9640,9640,9640,0
|
|
20241007,191900,31949010,9640,9640,9640,9640,0
|
|
20241007,191800,31949010,9640,9640,9640,9640,0
|
|
20241007,191700,31949010,9640,9640,9640,9640,0
|
|
20241007,191600,31949010,9640,9640,9640,9640,0
|
|
20241007,191500,31949010,9640,9640,9640,9640,0
|
|
20241007,191400,31949010,9640,9640,9640,9640,0
|
|
20241007,191300,31949010,9640,9640,9640,9640,0
|
|
20241007,191200,31949010,9640,9640,9640,9640,0
|
|
20241007,191100,31949010,9640,9640,9640,9640,0
|
|
20241007,191000,31949010,9640,9640,9640,9640,178
|
|
20241007,190900,31949010,9640,9640,9640,9640,0
|
|
20241007,190800,31949010,9640,9640,9640,9640,0
|
|
20241007,190700,31949010,9640,9640,9640,9640,0
|
|
20241007,190600,31949010,9640,9640,9640,9640,0
|
|
20241007,190500,31949010,9640,9640,9640,9640,0
|
|
20241007,190400,31949010,9640,9640,9640,9640,0
|
|
20241007,190300,31949010,9640,9640,9640,9640,0
|
|
20241007,190200,31949010,9640,9640,9640,9640,0
|
|
20241007,190100,31949010,9640,9640,9640,9640,0
|
|
20241007,190000,31949010,9640,9640,9640,9640,0
|
|
20241007,185900,31949010,9640,9640,9640,9640,0
|
|
20241007,185800,31949010,9640,9640,9640,9640,0
|
|
20241007,185700,31949010,9640,9640,9640,9640,0
|
|
20241007,185600,31949010,9640,9640,9640,9640,0
|
|
20241007,185500,31949010,9640,9640,9640,9640,0
|
|
20241007,185400,31949010,9640,9640,9640,9640,0
|
|
20241007,185300,31949010,9640,9640,9640,9640,0
|
|
20241007,185200,31949010,9640,9640,9640,9640,0
|
|
20241007,185100,31949010,9640,9640,9640,9640,0
|
|
20241007,185000,31949010,9640,9640,9640,9640,0
|
|
20241007,184900,31949010,9640,9640,9640,9640,0
|
|
20241007,184800,31949010,9640,9640,9640,9640,0
|
|
20241007,184700,31949010,9640,9640,9640,9640,0
|
|
20241007,184600,31949010,9640,9640,9640,9640,0
|
|
20241007,184500,31949010,9640,9640,9640,9640,0
|
|
20241007,184400,31949010,9640,9640,9640,9640,0
|
|
20241007,184300,31949010,9640,9640,9640,9640,0
|
|
20241007,184200,31949010,9640,9640,9640,9640,0
|
|
20241007,184100,31949010,9640,9640,9640,9640,0
|
|
20241007,184000,31949010,9640,9640,9640,9640,178
|
|
20241007,183900,31949010,9640,9640,9640,9640,0
|
|
20241007,183800,31949010,9640,9640,9640,9640,0
|
|
20241007,183700,31949010,9640,9640,9640,9640,0
|
|
20241007,183600,31949010,9640,9640,9640,9640,0
|
|
20241007,183500,31949010,9640,9640,9640,9640,0
|
|
20241007,183400,31949010,9640,9640,9640,9640,0
|
|
20241007,183300,31949010,9640,9640,9640,9640,0
|
|
20241007,183200,31949010,9640,9640,9640,9640,0
|
|
20241007,183100,31949010,9640,9640,9640,9640,0
|
|
20241007,183000,31949010,9640,9640,9640,9640,0
|
|
20241007,182900,31949010,9640,9640,9640,9640,0
|
|
20241007,182800,31949010,9640,9640,9640,9640,0
|
|
20241007,182700,31949010,9640,9640,9640,9640,0
|
|
20241007,182600,31949010,9640,9640,9640,9640,0
|
|
20241007,182500,31949010,9640,9640,9640,9640,0
|
|
20241007,182400,31949010,9640,9640,9640,9640,0
|
|
20241007,182300,31949010,9640,9640,9640,9640,0
|
|
20241007,182200,31949010,9640,9640,9640,9640,0
|
|
20241007,182100,31949010,9640,9640,9640,9640,0
|
|
20241007,182000,31949010,9640,9640,9640,9640,0
|
|
20241007,181900,31949010,9640,9640,9640,9640,0
|
|
20241007,181800,31949010,9640,9640,9640,9640,0
|
|
20241007,181700,31949010,9640,9640,9640,9640,0
|
|
20241007,181600,31949010,9640,9640,9640,9640,0
|
|
20241007,181500,31949010,9640,9640,9640,9640,0
|
|
20241007,181400,31949010,9640,9640,9640,9640,0
|
|
20241007,181300,31949010,9640,9640,9640,9640,0
|
|
20241007,181200,31949010,9640,9640,9640,9640,0
|
|
20241007,181100,31949010,9640,9640,9640,9640,0
|
|
20241007,181000,31949010,9640,9640,9640,9640,178
|
|
20241007,180900,31949010,9640,9640,9640,9640,0
|
|
20241007,180800,31949010,9640,9640,9640,9640,0
|
|
20241007,180700,31949010,9640,9640,9640,9640,0
|
|
20241007,180600,31949010,9640,9640,9640,9640,0
|
|
20241007,180500,31949010,9640,9640,9640,9640,0
|
|
20241007,180400,31949010,9640,9640,9640,9640,0
|
|
20241007,180300,31949010,9640,9640,9640,9640,0
|
|
20241007,180200,31949010,9640,9640,9640,9640,0
|
|
20241007,180100,31949010,9640,9640,9640,9640,0
|
|
20241007,180000,31949010,9640,9640,9640,9640,0
|
|
20241007,175900,31949010,9640,9640,9640,9640,0
|
|
20241007,175800,31949010,9640,9640,9640,9640,0
|
|
20241007,175700,31949010,9640,9640,9640,9640,0
|
|
20241007,175600,31949010,9640,9640,9640,9640,0
|
|
20241007,175500,31949010,9640,9640,9640,9640,0
|
|
20241007,175400,31949010,9640,9640,9640,9640,0
|
|
20241007,175300,31949010,9640,9640,9640,9640,0
|
|
20241007,175200,31949010,9640,9640,9640,9640,0
|
|
20241007,175100,31949010,9640,9640,9640,9640,0
|
|
20241007,175000,31949010,9640,9640,9640,9640,0
|
|
20241007,174900,31949010,9640,9640,9640,9640,0
|
|
20241007,174800,31949010,9640,9640,9640,9640,0
|
|
20241007,174700,31949010,9640,9640,9640,9640,0
|
|
20241007,174600,31949010,9640,9640,9640,9640,0
|
|
20241007,174500,31949010,9640,9640,9640,9640,0
|
|
20241007,174400,31949010,9640,9640,9640,9640,0
|
|
20241007,174300,31949010,9640,9640,9640,9640,0
|
|
20241007,174200,31949010,9640,9640,9640,9640,0
|
|
20241007,174100,31949010,9640,9640,9640,9640,0
|
|
20241007,174000,31949010,9640,9640,9640,9640,178
|
|
20241007,173900,31949010,9640,9640,9640,9640,0
|
|
20241007,173800,31949010,9640,9640,9640,9640,0
|
|
20241007,173700,31949010,9640,9640,9640,9640,0
|
|
20241007,173600,31949010,9640,9640,9640,9640,0
|
|
20241007,173500,31949010,9640,9640,9640,9640,0
|
|
20241007,173400,31949010,9640,9640,9640,9640,0
|
|
20241007,173300,31949010,9640,9640,9640,9640,0
|
|
20241007,173200,31949010,9640,9640,9640,9640,0
|
|
20241007,173100,31949010,9640,9640,9640,9640,0
|
|
20241007,173000,31949010,9640,9640,9640,9640,0
|
|
20241007,172900,31949010,9640,9640,9640,9640,0
|
|
20241007,172800,31949010,9640,9640,9640,9640,0
|
|
20241007,172700,31949010,9640,9640,9640,9640,0
|
|
20241007,172600,31949010,9640,9640,9640,9640,0
|
|
20241007,172500,31949010,9640,9640,9640,9640,0
|
|
20241007,172400,31949010,9640,9640,9640,9640,0
|
|
20241007,172300,31949010,9640,9640,9640,9640,0
|
|
20241007,172200,31949010,9640,9640,9640,9640,0
|
|
20241007,172100,31949010,9640,9640,9640,9640,0
|
|
20241007,172000,31949010,9640,9640,9640,9640,0
|
|
20241007,171900,31949010,9640,9640,9640,9640,0
|
|
20241007,171800,31949010,9640,9640,9640,9640,0
|
|
20241007,171700,31949010,9640,9640,9640,9640,0
|
|
20241007,171600,31949010,9640,9640,9640,9640,0
|
|
20241007,171500,31949010,9640,9640,9640,9640,0
|
|
20241007,171400,31949010,9640,9640,9640,9640,0
|
|
20241007,171300,31949010,9640,9640,9640,9640,0
|
|
20241007,171200,31949010,9640,9640,9640,9640,0
|
|
20241007,171100,31949010,9640,9640,9640,9640,0
|
|
20241007,171000,31949010,9640,9640,9640,9640,178
|
|
20241007,170900,31949010,9640,9640,9640,9640,0
|
|
20241007,170800,31949010,9640,9640,9640,9640,0
|
|
20241007,170700,31949010,9640,9640,9640,9640,0
|
|
20241007,170600,31949010,9640,9640,9640,9640,0
|
|
20241007,170500,31949010,9640,9640,9640,9640,0
|
|
20241007,170400,31949010,9640,9640,9640,9640,0
|
|
20241007,170300,31949010,9640,9640,9640,9640,0
|
|
20241007,170200,31949010,9640,9640,9640,9640,0
|
|
20241007,170100,31949010,9640,9640,9640,9640,0
|
|
20241007,170000,31949010,9640,9640,9640,9640,0
|
|
20241007,165900,31949010,9640,9640,9640,9640,0
|
|
20241007,165800,31949010,9640,9640,9640,9640,0
|
|
20241007,165700,31949010,9640,9640,9640,9640,0
|
|
20241007,165600,31949010,9640,9640,9640,9640,0
|
|
20241007,165500,31949010,9640,9640,9640,9640,0
|
|
20241007,165400,31949010,9640,9640,9640,9640,0
|
|
20241007,165300,31949010,9640,9640,9640,9640,0
|
|
20241007,165200,31949010,9640,9640,9640,9640,0
|
|
20241007,165100,31949010,9640,9640,9640,9640,0
|
|
20241007,165000,31949010,9640,9640,9640,9640,0
|
|
20241007,164900,31949010,9640,9640,9640,9640,0
|
|
20241007,164800,31949010,9640,9640,9640,9640,0
|
|
20241007,164700,31949010,9640,9640,9640,9640,0
|
|
20241007,164600,31949010,9640,9640,9640,9640,0
|
|
20241007,164500,31949010,9640,9640,9640,9640,0
|
|
20241007,164400,31949010,9640,9640,9640,9640,0
|
|
20241007,164300,31949010,9640,9640,9640,9640,0
|
|
20241007,164200,31949010,9640,9640,9640,9640,0
|
|
20241007,164100,31949010,9640,9640,9640,9640,0
|
|
20241007,164000,31949010,9640,9640,9640,9640,178
|
|
20241007,163900,31949010,9640,9640,9640,9640,0
|
|
20241007,163800,31949010,9640,9640,9640,9640,0
|
|
20241007,163700,31949010,9640,9640,9640,9640,0
|
|
20241007,163600,31949010,9640,9640,9640,9640,0
|
|
20241007,163500,31949010,9640,9640,9640,9640,0
|
|
20241007,163400,31949010,9640,9640,9640,9640,0
|
|
20241007,163300,31949010,9640,9640,9640,9640,0
|
|
20241007,163200,31949010,9640,9640,9640,9640,0
|
|
20241007,163100,31949010,9640,9640,9640,9640,0
|
|
20241007,163000,31949010,9640,9640,9640,9640,0
|
|
20241007,162900,31949010,9640,9640,9640,9640,0
|
|
20241007,162800,31949010,9640,9640,9640,9640,0
|
|
20241007,162700,31949010,9640,9640,9640,9640,0
|
|
20241007,162600,31949010,9640,9640,9640,9640,0
|
|
20241007,162500,31949010,9640,9640,9640,9640,0
|
|
20241007,162400,31949010,9640,9640,9640,9640,0
|
|
20241007,162300,31949010,9640,9640,9640,9640,0
|
|
20241007,162200,31949010,9640,9640,9640,9640,0
|
|
20241007,162100,31949010,9640,9640,9640,9640,0
|
|
20241007,162000,31949010,9640,9640,9640,9640,0
|
|
20241007,161900,31949010,9640,9640,9640,9640,0
|
|
20241007,161800,31949010,9640,9640,9640,9640,0
|
|
20241007,161700,31949010,9640,9640,9640,9640,0
|
|
20241007,161600,31949010,9640,9640,9640,9640,0
|
|
20241007,161500,31949010,9640,9640,9640,9640,0
|
|
20241007,161400,31949010,9640,9640,9640,9640,0
|
|
20241007,161300,31949010,9640,9640,9640,9640,0
|
|
20241007,161200,31949010,9640,9640,9640,9640,0
|
|
20241007,161100,31949010,9640,9640,9640,9640,0
|
|
20241007,161000,31949010,9640,9640,9640,9640,178
|
|
20241007,160900,31949010,9640,9640,9640,9640,0
|
|
20241007,160800,31949010,9640,9640,9640,9640,0
|
|
20241007,160700,31949010,9640,9640,9640,9640,0
|
|
20241007,160600,31949010,9640,9640,9640,9640,0
|
|
20241007,160500,31949010,9640,9640,9640,9640,0
|
|
20241007,160400,31949010,9640,9640,9640,9640,0
|
|
20241007,160300,31949010,9640,9640,9640,9640,0
|
|
20241007,160200,31949010,9640,9640,9640,9640,0
|
|
20241007,160100,31949010,9640,9640,9640,9640,0
|
|
20241007,160000,31949010,9640,9640,9640,9640,0
|
|
20241007,155900,31949010,9640,9640,9640,9640,0
|
|
20241007,155800,31949010,9640,9640,9640,9640,0
|
|
20241007,155700,31949010,9640,9640,9640,9640,0
|
|
20241007,155600,31949010,9640,9640,9640,9640,0
|
|
20241007,155500,31949010,9640,9640,9640,9640,0
|
|
20241007,155400,31949010,9640,9640,9640,9640,0
|
|
20241007,155300,31949010,9640,9640,9640,9640,0
|
|
20241007,155200,31949010,9640,9640,9640,9640,0
|
|
20241007,155100,31949010,9640,9640,9640,9640,0
|
|
20241007,155000,31949010,9640,9640,9640,9640,0
|
|
20241007,154900,31949010,9640,9640,9640,9640,0
|
|
20241007,154800,31949010,9640,9640,9640,9640,0
|
|
20241007,154700,31949010,9640,9640,9640,9640,0
|
|
20241007,154600,31949010,9640,9640,9640,9640,0
|
|
20241007,154500,31949010,9640,9640,9640,9640,0
|
|
20241007,154400,31949010,9640,9640,9640,9640,0
|
|
20241007,154300,31949010,9640,9640,9640,9640,0
|
|
20241007,154200,31949010,9640,9640,9640,9640,0
|
|
20241007,154100,31949010,9640,9640,9640,9640,0
|
|
20241007,154000,31949010,9640,9640,9640,9640,178
|
|
20241007,153900,31949010,9640,9640,9640,9640,0
|
|
20241007,153800,31949010,9640,9640,9640,9640,0
|
|
20241007,153700,31949010,9640,9640,9640,9640,0
|
|
20241007,153600,31949010,9640,9640,9640,9640,0
|
|
20241007,153500,31949010,9640,9640,9640,9640,0
|
|
20241007,153400,31949010,9640,9640,9640,9640,0
|
|
20241007,153300,31949010,9640,9640,9640,9640,0
|
|
20241007,153200,31949010,9640,9640,9640,9640,0
|
|
20241007,153100,31949010,9640,9640,9640,9640,0
|
|
20241007,153000,31949010,9640,9640,9640,9640,178
|
|
20241007,152900,30233090,9690,9690,9690,9690,0
|
|
20241007,152800,30233090,9690,9690,9690,9690,0
|
|
20241007,152700,30233090,9690,9690,9690,9690,0
|
|
20241007,152600,30233090,9690,9690,9690,9690,0
|
|
20241007,152500,30233090,9690,9690,9690,9690,0
|
|
20241007,152400,30233090,9690,9690,9690,9690,0
|
|
20241007,152300,30233090,9690,9690,9690,9690,0
|
|
20241007,152200,30233090,9690,9690,9690,9690,0
|
|
20241007,152100,30233090,9690,9690,9690,9690,0
|
|
20241007,152000,30233090,9690,9690,9690,9690,0
|
|
20241007,151900,30233090,9690,9690,9690,9690,0
|
|
20241007,151800,30233090,9690,9690,9690,9690,0
|
|
20241007,151700,30233090,9690,9690,9690,9690,0
|
|
20241007,151600,30233090,9690,9690,9690,9690,12
|
|
20241007,151500,30116810,9670,9670,9670,9670,0
|
|
20241007,151400,30116810,9670,9670,9670,9670,0
|
|
20241007,151300,30116810,9670,9670,9670,9670,0
|
|
20241007,151200,30116810,9670,9670,9670,9670,0
|
|
20241007,151100,30116810,9670,9670,9670,9670,0
|
|
20241007,151000,30116810,9670,9670,9670,9670,0
|
|
20241007,150900,30116810,9670,9670,9670,9670,0
|
|
20241007,150800,30116810,9670,9670,9670,9670,0
|
|
20241007,150700,30116810,9670,9670,9670,9670,0
|
|
20241007,150600,30116810,9670,9670,9670,9670,0
|
|
20241007,150500,30116810,9670,9670,9670,9670,0
|
|
20241007,150400,30116810,9670,9670,9670,9670,0
|
|
20241007,150300,30116810,9670,9670,9670,9670,0
|
|
20241007,150200,30116810,9670,9670,9670,9670,0
|
|
20241007,150100,30116810,9670,9670,9670,9670,0
|
|
20241007,150000,30116810,9670,9670,9670,9670,0
|
|
20241007,145900,30116810,9670,9670,9670,9670,0
|
|
20241007,145800,30116810,9670,9670,9670,9670,0
|
|
20241007,145700,30116810,9670,9670,9670,9670,0
|
|
20241007,145600,30116810,9670,9670,9670,9670,0
|
|
20241007,145500,30116810,9670,9670,9670,9670,0
|
|
20241007,145400,30116810,9670,9670,9670,9670,0
|
|
20241007,145300,30116810,9670,9670,9670,9670,0
|
|
20241007,145200,30116810,9670,9670,9670,9670,0
|
|
20241007,145100,30116810,9670,9670,9670,9670,0
|
|
20241007,145000,30116810,9670,9670,9670,9670,0
|
|
20241007,144900,30116810,9670,9670,9670,9670,0
|
|
20241007,144800,30116810,9670,9670,9670,9670,40
|
|
20241007,144700,29730010,9680,9680,9680,9680,0
|
|
20241007,144600,29730010,9680,9680,9680,9680,0
|
|
20241007,144500,29730010,9680,9680,9680,9680,0
|
|
20241007,144400,29730010,9680,9680,9680,9680,0
|
|
20241007,144300,29730010,9680,9680,9680,9680,0
|
|
20241007,144200,29730010,9680,9680,9680,9680,0
|
|
20241007,144100,29730010,9680,9680,9680,9680,0
|
|
20241007,144000,29730010,9680,9680,9680,9680,25
|
|
20241007,143900,29488010,9680,9680,9680,9680,0
|
|
20241007,143800,29488010,9680,9680,9680,9680,0
|
|
20241007,143700,29488010,9680,9680,9680,9680,0
|
|
20241007,143600,29488010,9680,9680,9680,9680,0
|
|
20241007,143500,29488010,9680,9680,9680,9680,0
|
|
20241007,143400,29488010,9680,9680,9680,9680,0
|
|
20241007,143300,29488010,9680,9680,9680,9680,0
|
|
20241007,143200,29488010,9680,9680,9680,9680,0
|
|
20241007,143100,29488010,9680,9680,9680,9680,0
|
|
20241007,143000,29488010,9680,9680,9680,9680,15
|
|
20241007,142900,29342810,9690,9690,9690,9690,30
|
|
20241007,142800,29052110,9690,9690,9690,9690,11
|
|
20241007,142700,28945520,9690,9690,9690,9690,0
|
|
20241007,142600,28945520,9690,9690,9690,9690,0
|
|
20241007,142500,28945520,9690,9690,9690,9690,0
|
|
20241007,142400,28945520,9690,9690,9690,9690,0
|
|
20241007,142300,28945520,9690,9690,9690,9690,0
|
|
20241007,142200,28945520,9690,9690,9690,9690,0
|
|
20241007,142100,28945520,9690,9690,9690,9690,0
|
|
20241007,142000,28945520,9690,9690,9690,9690,61
|
|
20241007,141900,28354430,9690,9690,9690,9690,0
|
|
20241007,141800,28354430,9690,9690,9690,9690,0
|
|
20241007,141700,28354430,9690,9690,9690,9690,0
|
|
20241007,141600,28354430,9690,9690,9690,9690,0
|
|
20241007,141500,28354430,9690,9690,9690,9690,0
|
|
20241007,141400,28354430,9690,9690,9690,9690,0
|
|
20241007,141300,28354430,9690,9690,9690,9690,0
|
|
20241007,141200,28354430,9690,9690,9690,9690,0
|
|
20241007,141100,28354430,9690,9690,9690,9690,0
|
|
20241007,141000,28354430,9690,9690,9690,9690,0
|
|
20241007,140900,28354430,9690,9690,9690,9690,0
|
|
20241007,140800,28354430,9690,9690,9690,9690,0
|
|
20241007,140700,28354430,9690,9690,9690,9690,0
|
|
20241007,140600,28354430,9690,9690,9690,9690,0
|
|
20241007,140500,28354430,9690,9690,9690,9690,0
|
|
20241007,140400,28354430,9690,9690,9690,9690,0
|
|
20241007,140300,28354430,9690,9690,9690,9690,0
|
|
20241007,140200,28354430,9690,9690,9690,9690,0
|
|
20241007,140100,28354430,9690,9690,9690,9690,0
|
|
20241007,140000,28354430,9690,9690,9690,9690,0
|
|
20241007,135900,28354430,9690,9690,9690,9690,0
|
|
20241007,135800,28354430,9690,9690,9690,9690,47
|
|
20241007,135700,27899000,9710,9710,9710,9710,0
|
|
20241007,135600,27899000,9710,9710,9710,9710,0
|
|
20241007,135500,27899000,9710,9710,9710,9710,0
|
|
20241007,135400,27899000,9710,9710,9710,9710,0
|
|
20241007,135300,27899000,9710,9710,9710,9710,30
|
|
20241007,135200,27607700,9710,9710,9710,9710,0
|
|
20241007,135100,27607700,9710,9710,9710,9710,0
|
|
20241007,135000,27607700,9710,9710,9710,9710,0
|
|
20241007,134900,27607700,9710,9710,9710,9710,10
|
|
20241007,134800,27510600,9700,9700,9700,9700,0
|
|
20241007,134700,27510600,9700,9700,9700,9700,0
|
|
20241007,134600,27510600,9700,9700,9700,9700,0
|
|
20241007,134500,27510600,9700,9700,9700,9700,0
|
|
20241007,134400,27510600,9700,9700,9700,9700,0
|
|
20241007,134300,27510600,9700,9700,9700,9700,17
|
|
20241007,134200,27345700,9670,9670,9670,9670,0
|
|
20241007,134100,27345700,9670,9670,9670,9670,0
|
|
20241007,134000,27345700,9670,9670,9670,9670,0
|
|
20241007,133900,27345700,9670,9670,9670,9670,0
|
|
20241007,133800,27345700,9670,9690,9690,9670,301
|
|
20241007,133700,24430010,9670,9670,9670,9670,0
|
|
20241007,133600,24430010,9670,9670,9670,9670,0
|
|
20241007,133500,24430010,9670,9670,9670,9670,6
|
|
20241007,133400,24371990,9680,9680,9680,9680,0
|
|
20241007,133300,24371990,9680,9680,9680,9680,0
|
|
20241007,133200,24371990,9680,9680,9680,9680,0
|
|
20241007,133100,24371990,9680,9680,9680,9680,0
|
|
20241007,133000,24371990,9680,9680,9680,9680,0
|
|
20241007,132900,24371990,9680,9680,9680,9680,0
|
|
20241007,132800,24371990,9680,9680,9680,9680,0
|
|
20241007,132700,24371990,9680,9680,9680,9680,0
|
|
20241007,132600,24371990,9680,9680,9680,9680,0
|
|
20241007,132500,24371990,9680,9680,9680,9680,0
|
|
20241007,132400,24371990,9680,9680,9680,9680,232
|
|
20241007,132300,22126230,9660,9660,9660,9660,0
|
|
20241007,132200,22126230,9660,9660,9660,9660,0
|
|
20241007,132100,22126230,9660,9660,9660,9660,0
|
|
20241007,132000,22126230,9660,9660,9660,9660,0
|
|
20241007,131900,22126230,9660,9660,9660,9660,0
|
|
20241007,131800,22126230,9660,9660,9660,9660,0
|
|
20241007,131700,22126230,9660,9660,9660,9660,0
|
|
20241007,131600,22126230,9660,9660,9660,9660,0
|
|
20241007,131500,22126230,9660,9660,9660,9660,0
|
|
20241007,131400,22126230,9660,9660,9660,9660,0
|
|
20241007,131300,22126230,9660,9660,9660,9660,0
|
|
20241007,131200,22126230,9660,9660,9660,9660,0
|
|
20241007,131100,22126230,9660,9660,9660,9660,0
|
|
20241007,131000,22126230,9660,9660,9660,9660,0
|
|
20241007,130900,22126230,9660,9660,9660,9660,0
|
|
20241007,130800,22126230,9660,9660,9660,9660,0
|
|
20241007,130700,22126230,9660,9660,9660,9660,0
|
|
20241007,130600,22126230,9660,9660,9660,9660,0
|
|
20241007,130500,22126230,9660,9660,9660,9660,0
|
|
20241007,130400,22126230,9660,9660,9660,9660,0
|
|
20241007,130300,22126230,9660,9660,9660,9660,0
|
|
20241007,130200,22126230,9660,9660,9660,9660,0
|
|
20241007,130100,22126230,9660,9660,9660,9660,0
|
|
20241007,130000,22126230,9660,9660,9660,9660,0
|
|
20241007,125900,22126230,9660,9660,9660,9660,0
|
|
20241007,125800,22126230,9660,9660,9660,9660,0
|
|
20241007,125700,22126230,9660,9660,9660,9660,33
|
|
20241007,125600,21807450,9680,9680,9680,9680,5
|
|
20241007,125500,21759050,9670,9670,9670,9670,0
|
|
20241007,125400,21759050,9670,9670,9670,9670,0
|
|
20241007,125300,21759050,9670,9670,9670,9670,0
|
|
20241007,125200,21759050,9670,9670,9670,9670,0
|
|
20241007,125100,21759050,9670,9670,9670,9670,0
|
|
20241007,125000,21759050,9670,9670,9670,9670,5
|
|
20241007,124900,21710700,9680,9680,9680,9680,0
|
|
20241007,124800,21710700,9680,9680,9680,9680,0
|
|
20241007,124700,21710700,9680,9680,9680,9680,0
|
|
20241007,124600,21710700,9680,9680,9680,9680,0
|
|
20241007,124500,21710700,9680,9680,9680,9680,10
|
|
20241007,124400,21613900,9680,9680,9680,9680,0
|
|
20241007,124300,21613900,9680,9680,9680,9680,0
|
|
20241007,124200,21613900,9680,9680,9680,9680,0
|
|
20241007,124100,21613900,9680,9680,9680,9680,45
|
|
20241007,124000,21178300,9650,9650,9650,9650,0
|
|
20241007,123900,21178300,9650,9650,9650,9650,0
|
|
20241007,123800,21178300,9650,9650,9650,9650,0
|
|
20241007,123700,21178300,9650,9650,9650,9650,0
|
|
20241007,123600,21178300,9650,9670,9670,9650,36
|
|
20241007,123500,20830730,9670,9670,9670,9670,0
|
|
20241007,123400,20830730,9670,9670,9670,9670,20
|
|
20241007,123300,20637330,9670,9670,9670,9670,0
|
|
20241007,123200,20637330,9670,9670,9670,9670,0
|
|
20241007,123100,20637330,9670,9670,9670,9670,0
|
|
20241007,123000,20637330,9670,9670,9670,9670,0
|
|
20241007,122900,20637330,9670,9670,9670,9670,11
|
|
20241007,122800,20530960,9640,9640,9640,9640,0
|
|
20241007,122700,20530960,9640,9640,9640,9640,0
|
|
20241007,122600,20530960,9640,9640,9640,9640,0
|
|
20241007,122500,20530960,9640,9640,9640,9640,0
|
|
20241007,122400,20530960,9640,9640,9640,9640,0
|
|
20241007,122300,20530960,9640,9640,9640,9640,0
|
|
20241007,122200,20530960,9640,9640,9640,9640,0
|
|
20241007,122100,20530960,9640,9640,9640,9640,0
|
|
20241007,122000,20530960,9640,9640,9640,9640,0
|
|
20241007,121900,20530960,9640,9640,9640,9640,0
|
|
20241007,121800,20530960,9640,9640,9640,9640,0
|
|
20241007,121700,20530960,9640,9640,9640,9640,0
|
|
20241007,121600,20530960,9640,9640,9640,9640,0
|
|
20241007,121500,20530960,9640,9640,9640,9640,0
|
|
20241007,121400,20530960,9640,9640,9640,9640,0
|
|
20241007,121300,20530960,9640,9640,9640,9640,0
|
|
20241007,121200,20530960,9640,9640,9640,9640,0
|
|
20241007,121100,20530960,9640,9640,9640,9640,0
|
|
20241007,121000,20530960,9640,9640,9640,9640,60
|
|
20241007,120900,19952560,9640,9660,9660,9640,79
|
|
20241007,120800,19190220,9640,9640,9640,9640,0
|
|
20241007,120700,19190220,9640,9640,9640,9640,0
|
|
20241007,120600,19190220,9640,9640,9640,9640,0
|
|
20241007,120500,19190220,9640,9640,9640,9640,0
|
|
20241007,120400,19190220,9640,9640,9640,9640,0
|
|
20241007,120300,19190220,9640,9640,9640,9640,0
|
|
20241007,120200,19190220,9640,9640,9640,9640,0
|
|
20241007,120100,19190220,9640,9640,9640,9640,0
|
|
20241007,120000,19190220,9640,9640,9640,9640,0
|
|
20241007,115900,19190220,9640,9640,9640,9640,0
|
|
20241007,115800,19190220,9640,9640,9640,9640,0
|
|
20241007,115700,19190220,9640,9640,9640,9640,0
|
|
20241007,115600,19190220,9640,9640,9640,9640,0
|
|
20241007,115500,19190220,9640,9640,9640,9640,0
|
|
20241007,115400,19190220,9640,9640,9640,9640,0
|
|
20241007,115300,19190220,9640,9640,9640,9640,0
|
|
20241007,115200,19190220,9640,9640,9640,9640,0
|
|
20241007,115100,19190220,9640,9640,9640,9640,0
|
|
20241007,115000,19190220,9640,9640,9640,9640,0
|
|
20241007,114900,19190220,9640,9640,9640,9640,0
|
|
20241007,114800,19190220,9640,9640,9640,9640,0
|
|
20241007,114700,19190220,9640,9640,9640,9640,0
|
|
20241007,114600,19190220,9640,9640,9640,9640,0
|
|
20241007,114500,19190220,9640,9640,9640,9640,0
|
|
20241007,114400,19190220,9640,9640,9640,9640,0
|
|
20241007,114300,19190220,9640,9640,9640,9640,0
|
|
20241007,114200,19190220,9640,9640,9640,9640,0
|
|
20241007,114100,19190220,9640,9640,9640,9640,0
|
|
20241007,114000,19190220,9640,9640,9640,9640,0
|
|
20241007,113900,19190220,9640,9640,9640,9640,0
|
|
20241007,113800,19190220,9640,9640,9640,9640,0
|
|
20241007,113700,19190220,9640,9640,9640,9640,0
|
|
20241007,113600,19190220,9640,9640,9640,9640,0
|
|
20241007,113500,19190220,9640,9640,9640,9640,0
|
|
20241007,113400,19190220,9640,9640,9640,9640,0
|
|
20241007,113300,19190220,9640,9640,9640,9640,0
|
|
20241007,113200,19190220,9640,9640,9640,9640,0
|
|
20241007,113100,19190220,9640,9640,9640,9640,0
|
|
20241007,113000,19190220,9640,9640,9640,9640,40
|
|
20241007,112900,18804620,9680,9680,9680,9680,0
|
|
20241007,112800,18804620,9680,9680,9680,9680,0
|
|
20241007,112700,18804620,9680,9680,9680,9680,0
|
|
20241007,112600,18804620,9680,9680,9680,9680,0
|
|
20241007,112500,18804620,9680,9680,9680,9680,0
|
|
20241007,112400,18804620,9680,9680,9680,9680,0
|
|
20241007,112300,18804620,9680,9680,9680,9680,0
|
|
20241007,112200,18804620,9680,9680,9680,9680,0
|
|
20241007,112100,18804620,9680,9680,9680,9680,10
|
|
20241007,112000,18707820,9680,9680,9680,9680,10
|
|
20241007,111900,18611020,9640,9640,9640,9640,0
|
|
20241007,111800,18611020,9640,9640,9640,9640,0
|
|
20241007,111700,18611020,9640,9640,9640,9640,0
|
|
20241007,111600,18611020,9640,9640,9640,9640,0
|
|
20241007,111500,18611020,9640,9640,9640,9640,151
|
|
20241007,111400,17155380,9650,9650,9650,9650,5
|
|
20241007,111300,17107130,9690,9690,9690,9690,0
|
|
20241007,111200,17107130,9690,9690,9690,9690,0
|
|
20241007,111100,17107130,9690,9690,9690,9690,0
|
|
20241007,111000,17107130,9690,9690,9690,9690,54
|
|
20241007,110900,16583870,9690,9690,9690,9690,107
|
|
20241007,110800,15547040,9690,9690,9690,9690,0
|
|
20241007,110700,15547040,9690,9690,9690,9690,0
|
|
20241007,110600,15547040,9690,9690,9690,9690,10
|
|
20241007,110500,15450140,9640,9640,9640,9640,0
|
|
20241007,110400,15450140,9640,9640,9640,9640,0
|
|
20241007,110300,15450140,9640,9640,9640,9640,0
|
|
20241007,110200,15450140,9640,9640,9640,9640,0
|
|
20241007,110100,15450140,9640,9640,9640,9640,0
|
|
20241007,110000,15450140,9640,9640,9640,9640,0
|
|
20241007,105900,15450140,9640,9640,9640,9640,0
|
|
20241007,105800,15450140,9640,9640,9640,9640,0
|
|
20241007,105700,15450140,9640,9640,9640,9640,0
|
|
20241007,105600,15450140,9640,9640,9640,9640,0
|
|
20241007,105500,15450140,9640,9640,9640,9640,0
|
|
20241007,105400,15450140,9640,9640,9640,9640,0
|
|
20241007,105300,15450140,9640,9640,9640,9640,0
|
|
20241007,105200,15450140,9640,9640,9640,9640,0
|
|
20241007,105100,15450140,9640,9640,9640,9640,0
|
|
20241007,105000,15450140,9640,9640,9640,9640,0
|
|
20241007,104900,15450140,9640,9640,9640,9640,0
|
|
20241007,104800,15450140,9640,9640,9640,9640,0
|
|
20241007,104700,15450140,9640,9640,9640,9640,0
|
|
20241007,104600,15450140,9640,9640,9640,9640,0
|
|
20241007,104500,15450140,9640,9640,9640,9640,0
|
|
20241007,104400,15450140,9640,9640,9640,9640,0
|
|
20241007,104300,15450140,9640,9640,9640,9640,0
|
|
20241007,104200,15450140,9640,9640,9640,9640,0
|
|
20241007,104100,15450140,9640,9640,9640,9640,0
|
|
20241007,104000,15450140,9640,9640,9640,9640,0
|
|
20241007,103900,15450140,9640,9640,9640,9640,0
|
|
20241007,103800,15450140,9640,9640,9640,9640,0
|
|
20241007,103700,15450140,9640,9640,9640,9640,0
|
|
20241007,103600,15450140,9640,9640,9640,9640,0
|
|
20241007,103500,15450140,9640,9640,9640,9640,0
|
|
20241007,103400,15450140,9640,9640,9640,9640,0
|
|
20241007,103300,15450140,9640,9640,9640,9640,0
|
|
20241007,103200,15450140,9640,9640,9640,9640,0
|
|
20241007,103100,15450140,9640,9640,9640,9640,0
|
|
20241007,103000,15450140,9640,9640,9640,9640,0
|
|
20241007,102900,15450140,9640,9640,9640,9640,0
|
|
20241007,102800,15450140,9640,9640,9640,9640,0
|
|
20241007,102700,15450140,9640,9640,9640,9640,0
|
|
20241007,102600,15450140,9640,9640,9640,9640,50
|
|
20241007,102500,14968140,9640,9640,9640,9640,0
|
|
20241007,102400,14968140,9640,9640,9640,9640,20
|
|
20241007,102300,14775340,9640,9640,9640,9640,11
|
|
20241007,102200,14669300,9640,9640,9640,9640,0
|
|
20241007,102100,14669300,9640,9640,9640,9640,0
|
|
20241007,102000,14669300,9640,9640,9640,9640,0
|
|
20241007,101900,14669300,9640,9640,9640,9640,0
|
|
20241007,101800,14669300,9640,9640,9640,9640,0
|
|
20241007,101700,14669300,9640,9640,9640,9640,50
|
|
20241007,101600,14187300,9650,9650,9650,9650,1
|
|
20241007,101500,14177650,9640,9640,9640,9640,0
|
|
20241007,101400,14177650,9640,9640,9640,9640,0
|
|
20241007,101300,14177650,9640,9640,9650,9640,74
|
|
20241007,101200,13464280,9640,9640,9640,9640,0
|
|
20241007,101100,13464280,9640,9640,9640,9640,0
|
|
20241007,101000,13464280,9640,9640,9640,9640,0
|
|
20241007,100900,13464280,9640,9640,9640,9640,0
|
|
20241007,100800,13464280,9640,9640,9640,9640,0
|
|
20241007,100700,13464280,9640,9640,9640,9640,20
|
|
20241007,100600,13271480,9600,9600,9600,9600,0
|
|
20241007,100500,13271480,9600,9600,9600,9600,0
|
|
20241007,100400,13271480,9600,9600,9600,9600,0
|
|
20241007,100300,13271480,9600,9600,9600,9600,0
|
|
20241007,100200,13271480,9600,9600,9600,9600,0
|
|
20241007,100100,13271480,9600,9600,9600,9600,0
|
|
20241007,100000,13271480,9600,9600,9600,9600,0
|
|
20241007,095900,13271480,9600,9600,9600,9600,109
|
|
20241007,095800,12225080,9600,9600,9600,9600,0
|
|
20241007,095700,12225080,9600,9610,9610,9600,757
|
|
20241007,095600,4957870,9640,9640,9640,9640,0
|
|
20241007,095500,4957870,9640,9640,9640,9640,0
|
|
20241007,095400,4957870,9640,9640,9640,9640,0
|
|
20241007,095300,4957870,9640,9640,9640,9640,0
|
|
20241007,095200,4957870,9640,9640,9640,9640,0
|
|
20241007,095100,4957870,9640,9640,9640,9640,0
|
|
20241007,095000,4957870,9640,9640,9640,9640,0
|
|
20241007,094900,4957870,9640,9640,9640,9640,0
|
|
20241007,094800,4957870,9640,9640,9640,9640,0
|
|
20241007,094700,4957870,9640,9640,9640,9640,0
|
|
20241007,094600,4957870,9640,9640,9640,9640,1
|
|
20241007,094500,4948230,9650,9650,9650,9650,0
|
|
20241007,094400,4948230,9650,9650,9650,9650,0
|
|
20241007,094300,4948230,9650,9650,9650,9650,0
|
|
20241007,094200,4948230,9650,9650,9650,9650,0
|
|
20241007,094100,4948230,9650,9650,9650,9650,0
|
|
20241007,094000,4948230,9650,9650,9650,9650,0
|
|
20241007,093900,4948230,9650,9650,9650,9650,0
|
|
20241007,093800,4948230,9650,9650,9650,9650,0
|
|
20241007,093700,4948230,9650,9650,9650,9650,0
|
|
20241007,093600,4948230,9650,9650,9650,9650,0
|
|
20241007,093500,4948230,9650,9650,9650,9650,0
|
|
20241007,093400,4948230,9650,9650,9650,9650,0
|
|
20241007,093300,4948230,9650,9650,9650,9650,0
|
|
20241007,093200,4948230,9650,9650,9650,9650,0
|
|
20241007,093100,4948230,9650,9650,9650,9650,119
|
|
20241007,093000,3799880,9650,9650,9650,9650,0
|
|
20241007,092900,3799880,9650,9650,9650,9650,80
|
|
20241007,092800,3027880,9650,9650,9650,9650,1
|
|
20241007,092700,3018230,9650,9650,9650,9650,0
|
|
20241007,092600,3018230,9650,9650,9650,9650,0
|
|
20241007,092500,3018230,9650,9650,9650,9650,0
|
|
20241007,092400,3018230,9650,9650,9650,9650,0
|
|
20241007,092300,3018230,9650,9650,9650,9650,0
|
|
20241007,092200,3018230,9650,9650,9650,9650,0
|
|
20241007,092100,3018230,9650,9650,9650,9650,0
|
|
20241007,092000,3018230,9650,9650,9650,9650,3
|
|
20241007,091900,2989280,9650,9650,9650,9650,0
|
|
20241007,091800,2989280,9650,9650,9650,9650,0
|
|
20241007,091700,2989280,9650,9650,9650,9650,0
|
|
20241007,091600,2989280,9650,9650,9650,9650,0
|
|
20241007,091500,2989280,9650,9650,9650,9650,50
|
|
20241007,091400,2506780,9650,9650,9650,9650,0
|
|
20241007,091300,2506780,9650,9650,9650,9650,0
|
|
20241007,091200,2506780,9650,9650,9650,9650,0
|
|
20241007,091100,2506780,9650,9650,9650,9650,50
|
|
20241007,091000,2024280,9650,9650,9650,9650,0
|
|
20241007,090900,2024280,9650,9650,9650,9650,10
|
|
20241007,090800,1927780,9650,9650,9650,9650,0
|
|
20241007,090700,1927780,9650,9650,9650,9650,0
|
|
20241007,090600,1927780,9650,9650,9650,9650,0
|
|
20241007,090500,1927780,9650,9650,9650,9650,1
|
|
20241007,090400,1918130,9650,9650,9650,9650,0
|
|
20241007,090300,1918130,9650,9650,9650,9650,0
|
|
20241007,090200,1918130,9650,9650,9650,9650,1
|
|
20241007,090100,1908480,9540,9600,9600,9540,200
|
|
20241007,090000,0,9600,9600,9600,9600,0
|