581 lines
26 KiB
CSV
581 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,183800,82188390,3200,3200,3200,3200,855
|
|
20241004,183700,82188390,3200,3200,3200,3200,0
|
|
20241004,183600,82188390,3200,3200,3200,3200,0
|
|
20241004,183500,82188390,3200,3200,3200,3200,0
|
|
20241004,183400,82188390,3200,3200,3200,3200,0
|
|
20241004,183300,82188390,3200,3200,3200,3200,0
|
|
20241004,183200,82188390,3200,3200,3200,3200,0
|
|
20241004,183100,82188390,3200,3200,3200,3200,0
|
|
20241004,183000,82188390,3200,3200,3200,3200,0
|
|
20241004,182900,82188390,3200,3200,3200,3200,0
|
|
20241004,182800,82188390,3200,3200,3200,3200,0
|
|
20241004,182700,82188390,3200,3200,3200,3200,0
|
|
20241004,182600,82188390,3200,3200,3200,3200,0
|
|
20241004,182500,82188390,3200,3200,3200,3200,0
|
|
20241004,182400,82188390,3200,3200,3200,3200,0
|
|
20241004,182300,82188390,3200,3200,3200,3200,0
|
|
20241004,182200,82188390,3200,3200,3200,3200,0
|
|
20241004,182100,82188390,3200,3200,3200,3200,0
|
|
20241004,182000,82188390,3200,3200,3200,3200,0
|
|
20241004,181900,82188390,3200,3200,3200,3200,0
|
|
20241004,181800,82188390,3200,3200,3200,3200,0
|
|
20241004,181700,82188390,3200,3200,3200,3200,0
|
|
20241004,181600,82188390,3200,3200,3200,3200,0
|
|
20241004,181500,82188390,3200,3200,3200,3200,0
|
|
20241004,181400,82188390,3200,3200,3200,3200,0
|
|
20241004,181300,82188390,3200,3200,3200,3200,0
|
|
20241004,181200,82188390,3200,3200,3200,3200,0
|
|
20241004,181100,82188390,3200,3200,3200,3200,0
|
|
20241004,181000,82188390,3200,3200,3200,3200,0
|
|
20241004,180900,82188390,3200,3200,3200,3200,0
|
|
20241004,180800,82188390,3200,3200,3200,3200,855
|
|
20241004,180700,82188390,3200,3200,3200,3200,0
|
|
20241004,180600,82188390,3200,3200,3200,3200,0
|
|
20241004,180500,82188390,3200,3200,3200,3200,0
|
|
20241004,180400,82188390,3200,3200,3200,3200,0
|
|
20241004,180300,82188390,3200,3200,3200,3200,0
|
|
20241004,180200,82188390,3200,3200,3200,3200,0
|
|
20241004,180100,82188390,3200,3200,3200,3200,0
|
|
20241004,180000,82188390,3200,3200,3200,3200,0
|
|
20241004,175900,82188390,3200,3200,3200,3200,0
|
|
20241004,175800,82188390,3200,3200,3200,3200,0
|
|
20241004,175700,82188390,3200,3200,3200,3200,0
|
|
20241004,175600,82188390,3200,3200,3200,3200,0
|
|
20241004,175500,82188390,3200,3200,3200,3200,0
|
|
20241004,175400,82188390,3200,3200,3200,3200,0
|
|
20241004,175300,82188390,3200,3200,3200,3200,0
|
|
20241004,175200,82188390,3200,3200,3200,3200,0
|
|
20241004,175100,82188390,3200,3200,3200,3200,0
|
|
20241004,175000,82188390,3200,3200,3200,3200,0
|
|
20241004,174900,82188390,3200,3200,3200,3200,0
|
|
20241004,174800,82188390,3200,3200,3200,3200,0
|
|
20241004,174700,82188390,3200,3200,3200,3200,0
|
|
20241004,174600,82188390,3200,3200,3200,3200,0
|
|
20241004,174500,82188390,3200,3200,3200,3200,0
|
|
20241004,174400,82188390,3200,3200,3200,3200,0
|
|
20241004,174300,82188390,3200,3200,3200,3200,0
|
|
20241004,174200,82188390,3200,3200,3200,3200,0
|
|
20241004,174100,82188390,3200,3200,3200,3200,0
|
|
20241004,174000,82188390,3200,3200,3200,3200,0
|
|
20241004,173900,82188390,3200,3200,3200,3200,0
|
|
20241004,173800,82188390,3200,3200,3200,3200,855
|
|
20241004,173700,82188390,3200,3200,3200,3200,0
|
|
20241004,173600,82188390,3200,3200,3200,3200,0
|
|
20241004,173500,82188390,3200,3200,3200,3200,0
|
|
20241004,173400,82188390,3200,3200,3200,3200,0
|
|
20241004,173300,82188390,3200,3200,3200,3200,0
|
|
20241004,173200,82188390,3200,3200,3200,3200,0
|
|
20241004,173100,82188390,3200,3200,3200,3200,0
|
|
20241004,173000,82188390,3200,3200,3200,3200,0
|
|
20241004,172900,82188390,3200,3200,3200,3200,0
|
|
20241004,172800,82188390,3200,3200,3200,3200,0
|
|
20241004,172700,82188390,3200,3200,3200,3200,0
|
|
20241004,172600,82188390,3200,3200,3200,3200,0
|
|
20241004,172500,82188390,3200,3200,3200,3200,0
|
|
20241004,172400,82188390,3200,3200,3200,3200,0
|
|
20241004,172300,82188390,3200,3200,3200,3200,0
|
|
20241004,172200,82188390,3200,3200,3200,3200,0
|
|
20241004,172100,82188390,3200,3200,3200,3200,0
|
|
20241004,172000,82188390,3200,3200,3200,3200,0
|
|
20241004,171900,82188390,3200,3200,3200,3200,0
|
|
20241004,171800,82188390,3200,3200,3200,3200,0
|
|
20241004,171700,82188390,3200,3200,3200,3200,0
|
|
20241004,171600,82188390,3200,3200,3200,3200,0
|
|
20241004,171500,82188390,3200,3200,3200,3200,0
|
|
20241004,171400,82188390,3200,3200,3200,3200,0
|
|
20241004,171300,82188390,3200,3200,3200,3200,0
|
|
20241004,171200,82188390,3200,3200,3200,3200,0
|
|
20241004,171100,82188390,3200,3200,3200,3200,0
|
|
20241004,171000,82188390,3200,3200,3200,3200,0
|
|
20241004,170900,82188390,3200,3200,3200,3200,0
|
|
20241004,170800,82188390,3200,3200,3200,3200,855
|
|
20241004,170700,82188390,3200,3200,3200,3200,0
|
|
20241004,170600,82188390,3200,3200,3200,3200,0
|
|
20241004,170500,82188390,3200,3200,3200,3200,0
|
|
20241004,170400,82188390,3200,3200,3200,3200,0
|
|
20241004,170300,82188390,3200,3200,3200,3200,0
|
|
20241004,170200,82188390,3200,3200,3200,3200,0
|
|
20241004,170100,82188390,3200,3200,3200,3200,0
|
|
20241004,170000,82188390,3200,3200,3200,3200,0
|
|
20241004,165900,82188390,3200,3200,3200,3200,0
|
|
20241004,165800,82188390,3200,3200,3200,3200,0
|
|
20241004,165700,82188390,3200,3200,3200,3200,0
|
|
20241004,165600,82188390,3200,3200,3200,3200,0
|
|
20241004,165500,82188390,3200,3200,3200,3200,0
|
|
20241004,165400,82188390,3200,3200,3200,3200,0
|
|
20241004,165300,82188390,3200,3200,3200,3200,0
|
|
20241004,165200,82188390,3200,3200,3200,3200,0
|
|
20241004,165100,82188390,3200,3200,3200,3200,0
|
|
20241004,165000,82188390,3200,3200,3200,3200,0
|
|
20241004,164900,82188390,3200,3200,3200,3200,0
|
|
20241004,164800,82188390,3200,3200,3200,3200,0
|
|
20241004,164700,82188390,3200,3200,3200,3200,0
|
|
20241004,164600,82188390,3200,3200,3200,3200,0
|
|
20241004,164500,82188390,3200,3200,3200,3200,0
|
|
20241004,164400,82188390,3200,3200,3200,3200,0
|
|
20241004,164300,82188390,3200,3200,3200,3200,0
|
|
20241004,164200,82188390,3200,3200,3200,3200,0
|
|
20241004,164100,82188390,3200,3200,3200,3200,0
|
|
20241004,164000,82188390,3200,3200,3200,3200,0
|
|
20241004,163900,82188390,3200,3200,3200,3200,0
|
|
20241004,163800,82188390,3200,3200,3200,3200,855
|
|
20241004,163700,82188390,3200,3200,3200,3200,0
|
|
20241004,163600,82188390,3200,3200,3200,3200,0
|
|
20241004,163500,82188390,3200,3200,3200,3200,0
|
|
20241004,163400,82188390,3200,3200,3200,3200,0
|
|
20241004,163300,82188390,3200,3200,3200,3200,0
|
|
20241004,163200,82188390,3200,3200,3200,3200,0
|
|
20241004,163100,82188390,3200,3200,3200,3200,0
|
|
20241004,163000,82188390,3200,3200,3200,3200,0
|
|
20241004,162900,82188390,3200,3200,3200,3200,0
|
|
20241004,162800,82188390,3200,3200,3200,3200,0
|
|
20241004,162700,82188390,3200,3200,3200,3200,0
|
|
20241004,162600,82188390,3200,3200,3200,3200,0
|
|
20241004,162500,82188390,3200,3200,3200,3200,0
|
|
20241004,162400,82188390,3200,3200,3200,3200,0
|
|
20241004,162300,82188390,3200,3200,3200,3200,0
|
|
20241004,162200,82188390,3200,3200,3200,3200,0
|
|
20241004,162100,82188390,3200,3200,3200,3200,0
|
|
20241004,162000,82188390,3200,3200,3200,3200,0
|
|
20241004,161900,82188390,3200,3200,3200,3200,0
|
|
20241004,161800,82188390,3200,3200,3200,3200,0
|
|
20241004,161700,82188390,3200,3200,3200,3200,0
|
|
20241004,161600,82188390,3200,3200,3200,3200,0
|
|
20241004,161500,82188390,3200,3200,3200,3200,0
|
|
20241004,161400,82188390,3200,3200,3200,3200,0
|
|
20241004,161300,82188390,3200,3200,3200,3200,0
|
|
20241004,161200,82188390,3200,3200,3200,3200,0
|
|
20241004,161100,82188390,3200,3200,3200,3200,0
|
|
20241004,161000,82188390,3200,3200,3200,3200,0
|
|
20241004,160900,82188390,3200,3200,3200,3200,0
|
|
20241004,160800,82188390,3200,3200,3200,3200,855
|
|
20241004,160700,82188390,3200,3200,3200,3200,0
|
|
20241004,160600,82188390,3200,3200,3200,3200,0
|
|
20241004,160500,82188390,3200,3200,3200,3200,0
|
|
20241004,160400,82188390,3200,3200,3200,3200,0
|
|
20241004,160300,82188390,3200,3200,3200,3200,0
|
|
20241004,160200,82188390,3200,3200,3200,3200,0
|
|
20241004,160100,82188390,3200,3200,3200,3200,0
|
|
20241004,160000,82188390,3200,3200,3200,3200,0
|
|
20241004,155900,82188390,3200,3200,3200,3200,0
|
|
20241004,155800,82188390,3200,3200,3200,3200,0
|
|
20241004,155700,82188390,3200,3200,3200,3200,0
|
|
20241004,155600,82188390,3200,3200,3200,3200,0
|
|
20241004,155500,82188390,3200,3200,3200,3200,0
|
|
20241004,155400,82188390,3200,3200,3200,3200,0
|
|
20241004,155300,82188390,3200,3200,3200,3200,0
|
|
20241004,155200,82188390,3200,3200,3200,3200,0
|
|
20241004,155100,82188390,3200,3200,3200,3200,0
|
|
20241004,155000,82188390,3200,3200,3200,3200,0
|
|
20241004,154900,82188390,3200,3200,3200,3200,0
|
|
20241004,154800,82188390,3200,3200,3200,3200,0
|
|
20241004,154700,82188390,3200,3200,3200,3200,0
|
|
20241004,154600,82188390,3200,3200,3200,3200,0
|
|
20241004,154500,82188390,3200,3200,3200,3200,0
|
|
20241004,154400,82188390,3200,3200,3200,3200,0
|
|
20241004,154300,82188390,3200,3200,3200,3200,0
|
|
20241004,154200,82188390,3200,3200,3200,3200,0
|
|
20241004,154100,82188390,3200,3200,3200,3200,0
|
|
20241004,154000,82188390,3200,3200,3200,3200,0
|
|
20241004,153900,82188390,3200,3200,3200,3200,0
|
|
20241004,153800,82188390,3200,3200,3200,3200,855
|
|
20241004,153700,82188390,3200,3200,3200,3200,0
|
|
20241004,153600,82188390,3200,3200,3200,3200,0
|
|
20241004,153500,82188390,3200,3200,3200,3200,0
|
|
20241004,153400,82188390,3200,3200,3200,3200,0
|
|
20241004,153300,82188390,3200,3200,3200,3200,0
|
|
20241004,153200,82188390,3200,3200,3200,3200,0
|
|
20241004,153100,82188390,3200,3200,3200,3200,0
|
|
20241004,153000,82188390,3200,3200,3200,3200,855
|
|
20241004,152900,79452390,3255,3255,3255,3255,0
|
|
20241004,152800,79452390,3255,3255,3255,3255,0
|
|
20241004,152700,79452390,3255,3255,3255,3255,0
|
|
20241004,152600,79452390,3255,3255,3255,3255,0
|
|
20241004,152500,79452390,3255,3255,3255,3255,0
|
|
20241004,152400,79452390,3255,3255,3255,3255,0
|
|
20241004,152300,79452390,3255,3255,3255,3255,0
|
|
20241004,152200,79452390,3255,3255,3255,3255,0
|
|
20241004,152100,79452390,3255,3255,3255,3255,0
|
|
20241004,152000,79452390,3255,3255,3255,3255,0
|
|
20241004,151900,79452390,3255,3240,3255,3225,467
|
|
20241004,151800,77941735,3255,3255,3255,3255,108
|
|
20241004,151700,77590195,3245,3245,3245,3245,50
|
|
20241004,151600,77427945,3250,3250,3250,3250,445
|
|
20241004,151500,75981695,3255,3255,3255,3255,40
|
|
20241004,151400,75851495,3260,3260,3260,3260,0
|
|
20241004,151300,75851495,3260,3260,3260,3260,15
|
|
20241004,151200,75802595,3270,3270,3270,3270,0
|
|
20241004,151100,75802595,3270,3270,3270,3270,0
|
|
20241004,151000,75802595,3270,3270,3270,3270,0
|
|
20241004,150900,75802595,3270,3270,3270,3270,0
|
|
20241004,150800,75802595,3270,3270,3270,3270,0
|
|
20241004,150700,75802595,3270,3270,3270,3270,0
|
|
20241004,150600,75802595,3270,3270,3270,3270,0
|
|
20241004,150500,75802595,3270,3270,3270,3270,0
|
|
20241004,150400,75802595,3270,3270,3270,3270,0
|
|
20241004,150300,75802595,3270,3270,3270,3270,0
|
|
20241004,150200,75802595,3270,3270,3270,3270,0
|
|
20241004,150100,75802595,3270,3270,3270,3270,0
|
|
20241004,150000,75802595,3270,3270,3270,3270,0
|
|
20241004,145900,75802595,3270,3270,3270,3270,0
|
|
20241004,145800,75802595,3270,3270,3270,3270,108
|
|
20241004,145700,75449435,3270,3270,3270,3270,0
|
|
20241004,145600,75449435,3270,3270,3270,3270,0
|
|
20241004,145500,75449435,3270,3270,3270,3270,0
|
|
20241004,145400,75449435,3270,3270,3270,3270,0
|
|
20241004,145300,75449435,3270,3270,3270,3270,0
|
|
20241004,145200,75449435,3270,3270,3270,3270,0
|
|
20241004,145100,75449435,3270,3270,3270,3270,0
|
|
20241004,145000,75449435,3270,3270,3270,3270,0
|
|
20241004,144900,75449435,3270,3270,3270,3270,0
|
|
20241004,144800,75449435,3270,3270,3270,3270,0
|
|
20241004,144700,75449435,3270,3270,3270,3270,0
|
|
20241004,144600,75449435,3270,3270,3270,3270,0
|
|
20241004,144500,75449435,3270,3270,3270,3270,0
|
|
20241004,144400,75449435,3270,3270,3270,3270,0
|
|
20241004,144300,75449435,3270,3270,3270,3270,0
|
|
20241004,144200,75449435,3270,3270,3270,3270,0
|
|
20241004,144100,75449435,3270,3270,3270,3270,1
|
|
20241004,144000,75446165,3265,3265,3265,3265,1007
|
|
20241004,143900,72158310,3250,3265,3265,3250,2008
|
|
20241004,143800,65631520,3265,3265,3265,3265,0
|
|
20241004,143700,65631520,3265,3265,3265,3265,0
|
|
20241004,143600,65631520,3265,3265,3265,3265,0
|
|
20241004,143500,65631520,3265,3265,3265,3265,0
|
|
20241004,143400,65631520,3265,3265,3265,3265,0
|
|
20241004,143300,65631520,3265,3265,3265,3265,0
|
|
20241004,143200,65631520,3265,3265,3265,3265,0
|
|
20241004,143100,65631520,3265,3265,3265,3265,0
|
|
20241004,143000,65631520,3265,3265,3265,3265,0
|
|
20241004,142900,65631520,3265,3265,3265,3265,0
|
|
20241004,142800,65631520,3265,3265,3265,3265,0
|
|
20241004,142700,65631520,3265,3265,3265,3265,0
|
|
20241004,142600,65631520,3265,3265,3265,3265,0
|
|
20241004,142500,65631520,3265,3265,3265,3265,0
|
|
20241004,142400,65631520,3265,3265,3265,3265,0
|
|
20241004,142300,65631520,3265,3265,3265,3265,0
|
|
20241004,142200,65631520,3265,3265,3265,3265,35
|
|
20241004,142100,65517245,3265,3265,3265,3265,0
|
|
20241004,142000,65517245,3265,3265,3265,3265,0
|
|
20241004,141900,65517245,3265,3265,3265,3265,0
|
|
20241004,141800,65517245,3265,3265,3265,3265,0
|
|
20241004,141700,65517245,3265,3265,3265,3265,0
|
|
20241004,141600,65517245,3265,3265,3265,3265,0
|
|
20241004,141500,65517245,3265,3265,3265,3265,0
|
|
20241004,141400,65517245,3265,3265,3265,3265,550
|
|
20241004,141300,63721495,3270,3270,3270,3270,0
|
|
20241004,141200,63721495,3270,3270,3270,3270,0
|
|
20241004,141100,63721495,3270,3270,3270,3270,0
|
|
20241004,141000,63721495,3270,3270,3270,3270,0
|
|
20241004,140900,63721495,3270,3270,3270,3270,0
|
|
20241004,140800,63721495,3270,3270,3270,3270,0
|
|
20241004,140700,63721495,3270,3270,3270,3270,0
|
|
20241004,140600,63721495,3270,3270,3270,3270,0
|
|
20241004,140500,63721495,3270,3270,3270,3270,0
|
|
20241004,140400,63721495,3270,3270,3270,3270,0
|
|
20241004,140300,63721495,3270,3270,3270,3270,0
|
|
20241004,140200,63721495,3270,3270,3270,3270,2
|
|
20241004,140100,63714955,3270,3270,3270,3270,7
|
|
20241004,140000,63692065,3270,3270,3270,3270,0
|
|
20241004,135900,63692065,3270,3270,3270,3270,0
|
|
20241004,135800,63692065,3270,3270,3270,3270,0
|
|
20241004,135700,63692065,3270,3270,3270,3270,0
|
|
20241004,135600,63692065,3270,3270,3270,3270,0
|
|
20241004,135500,63692065,3270,3270,3270,3270,0
|
|
20241004,135400,63692065,3270,3270,3270,3270,0
|
|
20241004,135300,63692065,3270,3270,3270,3270,0
|
|
20241004,135200,63692065,3270,3270,3270,3270,0
|
|
20241004,135100,63692065,3270,3270,3270,3270,0
|
|
20241004,135000,63692065,3270,3270,3270,3270,0
|
|
20241004,134900,63692065,3270,3270,3270,3270,0
|
|
20241004,134800,63692065,3270,3270,3270,3270,0
|
|
20241004,134700,63692065,3270,3270,3270,3270,6
|
|
20241004,134600,63672445,3270,3270,3270,3270,2
|
|
20241004,134500,63665905,3270,3270,3270,3270,0
|
|
20241004,134400,63665905,3270,3270,3270,3270,0
|
|
20241004,134300,63665905,3270,3270,3270,3270,0
|
|
20241004,134200,63665905,3270,3270,3270,3270,0
|
|
20241004,134100,63665905,3270,3270,3270,3270,41
|
|
20241004,134000,63531835,3290,3290,3290,3290,0
|
|
20241004,133900,63531835,3290,3290,3290,3290,0
|
|
20241004,133800,63531835,3290,3290,3290,3290,0
|
|
20241004,133700,63531835,3290,3290,3290,3285,6
|
|
20241004,133600,63512105,3285,3285,3295,3285,6
|
|
20241004,133500,63492375,3295,3295,3295,3285,7
|
|
20241004,133400,63469330,3285,3285,3295,3285,10
|
|
20241004,133300,63436430,3295,3295,3295,3295,0
|
|
20241004,133200,63436430,3295,3285,3295,3285,5
|
|
20241004,133100,63419980,3290,3290,3290,3290,0
|
|
20241004,133000,63419980,3290,3290,3290,3290,0
|
|
20241004,132900,63419980,3290,3285,3295,3285,34
|
|
20241004,132800,63307965,3295,3295,3295,3295,0
|
|
20241004,132700,63307965,3295,3295,3295,3295,0
|
|
20241004,132600,63307965,3295,3295,3295,3295,0
|
|
20241004,132500,63307965,3295,3295,3295,3295,0
|
|
20241004,132400,63307965,3295,3295,3295,3295,0
|
|
20241004,132300,63307965,3295,3295,3295,3295,0
|
|
20241004,132200,63307965,3295,3295,3295,3295,1
|
|
20241004,132100,63304670,3295,3275,3295,3275,60
|
|
20241004,132000,63106990,3295,3295,3295,3295,0
|
|
20241004,131900,63106990,3295,3270,3310,3270,821
|
|
20241004,131800,60420990,3270,3240,3270,3240,752
|
|
20241004,131700,57972660,3225,3225,3225,3225,200
|
|
20241004,131600,57327660,3225,3225,3225,3225,0
|
|
20241004,131500,57327660,3225,3285,3285,3200,2580
|
|
20241004,131400,48903520,3300,3330,3330,3150,12717
|
|
20241004,131300,8134280,3340,3340,3340,3340,0
|
|
20241004,131200,8134280,3340,3340,3340,3340,0
|
|
20241004,131100,8134280,3340,3340,3340,3340,0
|
|
20241004,131000,8134280,3340,3340,3340,3340,0
|
|
20241004,130900,8134280,3340,3340,3340,3340,0
|
|
20241004,130800,8134280,3340,3340,3340,3340,0
|
|
20241004,130700,8134280,3340,3340,3340,3340,0
|
|
20241004,130600,8134280,3340,3340,3340,3340,0
|
|
20241004,130500,8134280,3340,3340,3340,3340,0
|
|
20241004,130400,8134280,3340,3340,3340,3340,0
|
|
20241004,130300,8134280,3340,3340,3340,3340,0
|
|
20241004,130200,8134280,3340,3340,3340,3340,0
|
|
20241004,130100,8134280,3340,3340,3340,3340,0
|
|
20241004,130000,8134280,3340,3340,3340,3340,0
|
|
20241004,125900,8134280,3340,3340,3340,3340,0
|
|
20241004,125800,8134280,3340,3340,3340,3340,0
|
|
20241004,125700,8134280,3340,3340,3340,3340,0
|
|
20241004,125600,8134280,3340,3340,3340,3340,0
|
|
20241004,125500,8134280,3340,3340,3340,3340,0
|
|
20241004,125400,8134280,3340,3340,3340,3340,0
|
|
20241004,125300,8134280,3340,3340,3340,3340,0
|
|
20241004,125200,8134280,3340,3340,3340,3340,0
|
|
20241004,125100,8134280,3340,3340,3340,3340,0
|
|
20241004,125000,8134280,3340,3340,3340,3340,0
|
|
20241004,124900,8134280,3340,3340,3340,3340,0
|
|
20241004,124800,8134280,3340,3340,3340,3340,0
|
|
20241004,124700,8134280,3340,3340,3340,3340,0
|
|
20241004,124600,8134280,3340,3340,3340,3340,0
|
|
20241004,124500,8134280,3340,3340,3340,3340,0
|
|
20241004,124400,8134280,3340,3340,3340,3340,0
|
|
20241004,124300,8134280,3340,3355,3355,3340,700
|
|
20241004,124200,5794475,3360,3360,3360,3360,0
|
|
20241004,124100,5794475,3360,3360,3360,3360,0
|
|
20241004,124000,5794475,3360,3360,3360,3360,0
|
|
20241004,123900,5794475,3360,3360,3360,3360,0
|
|
20241004,123800,5794475,3360,3360,3360,3360,0
|
|
20241004,123700,5794475,3360,3360,3360,3360,0
|
|
20241004,123600,5794475,3360,3360,3360,3360,10
|
|
20241004,123500,5760875,3360,3360,3360,3360,0
|
|
20241004,123400,5760875,3360,3360,3360,3360,0
|
|
20241004,123300,5760875,3360,3360,3360,3360,0
|
|
20241004,123200,5760875,3360,3360,3360,3360,0
|
|
20241004,123100,5760875,3360,3360,3360,3360,0
|
|
20241004,123000,5760875,3360,3360,3360,3360,0
|
|
20241004,122900,5760875,3360,3360,3360,3360,0
|
|
20241004,122800,5760875,3360,3360,3360,3360,0
|
|
20241004,122700,5760875,3360,3360,3360,3360,0
|
|
20241004,122600,5760875,3360,3360,3360,3360,0
|
|
20241004,122500,5760875,3360,3360,3360,3360,0
|
|
20241004,122400,5760875,3360,3360,3360,3360,1
|
|
20241004,122300,5757515,3360,3360,3360,3360,0
|
|
20241004,122200,5757515,3360,3360,3360,3360,0
|
|
20241004,122100,5757515,3360,3360,3360,3360,0
|
|
20241004,122000,5757515,3360,3360,3360,3360,0
|
|
20241004,121900,5757515,3360,3360,3360,3360,0
|
|
20241004,121800,5757515,3360,3360,3360,3360,0
|
|
20241004,121700,5757515,3360,3355,3360,3355,322
|
|
20241004,121600,4676425,3355,3355,3355,3355,0
|
|
20241004,121500,4676425,3355,3355,3355,3355,0
|
|
20241004,121400,4676425,3355,3355,3355,3355,0
|
|
20241004,121300,4676425,3355,3355,3355,3355,0
|
|
20241004,121200,4676425,3355,3355,3355,3355,0
|
|
20241004,121100,4676425,3355,3355,3355,3355,0
|
|
20241004,121000,4676425,3355,3355,3355,3355,0
|
|
20241004,120900,4676425,3355,3355,3355,3355,0
|
|
20241004,120800,4676425,3355,3355,3355,3355,0
|
|
20241004,120700,4676425,3355,3355,3355,3355,0
|
|
20241004,120600,4676425,3355,3355,3355,3355,5
|
|
20241004,120500,4659650,3355,3355,3355,3355,0
|
|
20241004,120400,4659650,3355,3355,3355,3355,7
|
|
20241004,120300,4636165,3365,3365,3365,3365,0
|
|
20241004,120200,4636165,3365,3365,3365,3365,0
|
|
20241004,120100,4636165,3365,3365,3365,3365,0
|
|
20241004,120000,4636165,3365,3365,3365,3365,0
|
|
20241004,115900,4636165,3365,3365,3365,3365,1
|
|
20241004,115800,4632800,3365,3365,3365,3365,0
|
|
20241004,115700,4632800,3365,3365,3365,3365,0
|
|
20241004,115600,4632800,3365,3365,3365,3365,0
|
|
20241004,115500,4632800,3365,3365,3365,3365,0
|
|
20241004,115400,4632800,3365,3365,3365,3365,0
|
|
20241004,115300,4632800,3365,3365,3365,3365,0
|
|
20241004,115200,4632800,3365,3365,3365,3365,0
|
|
20241004,115100,4632800,3365,3365,3365,3365,0
|
|
20241004,115000,4632800,3365,3365,3365,3365,0
|
|
20241004,114900,4632800,3365,3365,3365,3365,0
|
|
20241004,114800,4632800,3365,3365,3365,3365,0
|
|
20241004,114700,4632800,3365,3365,3365,3365,0
|
|
20241004,114600,4632800,3365,3365,3365,3365,0
|
|
20241004,114500,4632800,3365,3365,3365,3365,0
|
|
20241004,114400,4632800,3365,3365,3365,3365,0
|
|
20241004,114300,4632800,3365,3365,3365,3365,0
|
|
20241004,114200,4632800,3365,3365,3365,3365,0
|
|
20241004,114100,4632800,3365,3365,3365,3365,0
|
|
20241004,114000,4632800,3365,3365,3365,3365,0
|
|
20241004,113900,4632800,3365,3365,3365,3365,2
|
|
20241004,113800,4626070,3365,3365,3365,3365,0
|
|
20241004,113700,4626070,3365,3365,3365,3365,0
|
|
20241004,113600,4626070,3365,3365,3365,3365,0
|
|
20241004,113500,4626070,3365,3365,3365,3365,0
|
|
20241004,113400,4626070,3365,3365,3365,3365,0
|
|
20241004,113300,4626070,3365,3365,3365,3365,0
|
|
20241004,113200,4626070,3365,3365,3365,3365,0
|
|
20241004,113100,4626070,3365,3365,3365,3365,0
|
|
20241004,113000,4626070,3365,3365,3365,3365,0
|
|
20241004,112900,4626070,3365,3365,3365,3365,0
|
|
20241004,112800,4626070,3365,3365,3365,3365,0
|
|
20241004,112700,4626070,3365,3365,3365,3365,5
|
|
20241004,112600,4609245,3365,3365,3365,3365,0
|
|
20241004,112500,4609245,3365,3365,3365,3365,0
|
|
20241004,112400,4609245,3365,3365,3365,3365,0
|
|
20241004,112300,4609245,3365,3365,3365,3365,5
|
|
20241004,112200,4592420,3365,3365,3365,3365,0
|
|
20241004,112100,4592420,3365,3365,3365,3365,0
|
|
20241004,112000,4592420,3365,3365,3365,3365,0
|
|
20241004,111900,4592420,3365,3365,3365,3365,0
|
|
20241004,111800,4592420,3365,3365,3365,3365,0
|
|
20241004,111700,4592420,3365,3365,3365,3365,14
|
|
20241004,111600,4545310,3360,3360,3360,3360,0
|
|
20241004,111500,4545310,3360,3360,3360,3360,0
|
|
20241004,111400,4545310,3360,3360,3360,3360,0
|
|
20241004,111300,4545310,3360,3360,3360,3360,0
|
|
20241004,111200,4545310,3360,3360,3360,3360,0
|
|
20241004,111100,4545310,3360,3365,3365,3360,67
|
|
20241004,111000,4319860,3365,3365,3365,3365,0
|
|
20241004,110900,4319860,3365,3365,3365,3365,1
|
|
20241004,110800,4316495,3370,3370,3370,3370,0
|
|
20241004,110700,4316495,3370,3370,3370,3370,0
|
|
20241004,110600,4316495,3370,3370,3370,3370,0
|
|
20241004,110500,4316495,3370,3370,3370,3370,0
|
|
20241004,110400,4316495,3370,3370,3370,3370,0
|
|
20241004,110300,4316495,3370,3370,3370,3370,0
|
|
20241004,110200,4316495,3370,3385,3385,3370,313
|
|
20241004,110100,3261540,3395,3395,3395,3395,0
|
|
20241004,110000,3261540,3395,3395,3395,3395,0
|
|
20241004,105900,3261540,3395,3395,3395,3395,0
|
|
20241004,105800,3261540,3395,3395,3395,3395,197
|
|
20241004,105700,2592725,3390,3390,3390,3390,3
|
|
20241004,105600,2582555,3395,3395,3395,3395,0
|
|
20241004,105500,2582555,3395,3395,3395,3395,0
|
|
20241004,105400,2582555,3395,3395,3395,3395,0
|
|
20241004,105300,2582555,3395,3395,3395,3395,0
|
|
20241004,105200,2582555,3395,3395,3395,3395,0
|
|
20241004,105100,2582555,3395,3395,3395,3395,0
|
|
20241004,105000,2582555,3395,3390,3395,3390,21
|
|
20241004,104900,2511330,3395,3395,3395,3395,0
|
|
20241004,104800,2511330,3395,3395,3395,3395,0
|
|
20241004,104700,2511330,3395,3395,3395,3395,0
|
|
20241004,104600,2511330,3395,3395,3395,3395,0
|
|
20241004,104500,2511330,3395,3395,3395,3395,0
|
|
20241004,104400,2511330,3395,3395,3395,3395,0
|
|
20241004,104300,2511330,3395,3395,3395,3395,0
|
|
20241004,104200,2511330,3395,3395,3395,3395,1
|
|
20241004,104100,2507935,3405,3405,3405,3405,0
|
|
20241004,104000,2507935,3405,3405,3405,3405,0
|
|
20241004,103900,2507935,3405,3405,3405,3405,0
|
|
20241004,103800,2507935,3405,3405,3405,3405,0
|
|
20241004,103700,2507935,3405,3405,3405,3405,0
|
|
20241004,103600,2507935,3405,3405,3405,3405,0
|
|
20241004,103500,2507935,3405,3405,3405,3405,0
|
|
20241004,103400,2507935,3405,3405,3405,3405,0
|
|
20241004,103300,2507935,3405,3405,3405,3405,0
|
|
20241004,103200,2507935,3405,3405,3405,3405,0
|
|
20241004,103100,2507935,3405,3405,3405,3405,0
|
|
20241004,103000,2507935,3405,3405,3405,3405,0
|
|
20241004,102900,2507935,3405,3405,3405,3405,0
|
|
20241004,102800,2507935,3405,3405,3405,3405,0
|
|
20241004,102700,2507935,3405,3405,3405,3405,0
|
|
20241004,102600,2507935,3405,3405,3405,3405,0
|
|
20241004,102500,2507935,3405,3405,3405,3405,0
|
|
20241004,102400,2507935,3405,3405,3405,3405,0
|
|
20241004,102300,2507935,3405,3405,3405,3405,0
|
|
20241004,102200,2507935,3405,3405,3405,3405,0
|
|
20241004,102100,2507935,3405,3405,3405,3405,0
|
|
20241004,102000,2507935,3405,3405,3405,3405,0
|
|
20241004,101900,2507935,3405,3405,3405,3405,1
|
|
20241004,101800,2504530,3390,3390,3390,3390,1
|
|
20241004,101700,2501140,3405,3405,3405,3405,0
|
|
20241004,101600,2501140,3405,3405,3405,3405,0
|
|
20241004,101500,2501140,3405,3405,3405,3405,0
|
|
20241004,101400,2501140,3405,3405,3405,3405,0
|
|
20241004,101300,2501140,3405,3405,3405,3405,0
|
|
20241004,101200,2501140,3405,3385,3405,3385,100
|
|
20241004,101100,2161600,3390,3390,3390,3390,0
|
|
20241004,101000,2161600,3390,3390,3390,3390,0
|
|
20241004,100900,2161600,3390,3390,3390,3390,0
|
|
20241004,100800,2161600,3390,3390,3390,3390,0
|
|
20241004,100700,2161600,3390,3390,3390,3390,0
|
|
20241004,100600,2161600,3390,3390,3390,3390,69
|
|
20241004,100500,1927690,3390,3390,3390,3390,0
|
|
20241004,100400,1927690,3390,3390,3390,3390,31
|
|
20241004,100300,1822600,3390,3375,3390,3375,100
|
|
20241004,100200,1485040,3375,3375,3375,3375,0
|
|
20241004,100100,1485040,3375,3375,3375,3375,0
|
|
20241004,100000,1485040,3375,3375,3375,3375,44
|
|
20241004,095900,1336540,3375,3375,3375,3375,0
|
|
20241004,095800,1336540,3375,3375,3375,3375,0
|
|
20241004,095700,1336540,3375,3375,3375,3375,0
|
|
20241004,095600,1336540,3375,3375,3375,3375,0
|
|
20241004,095500,1336540,3375,3375,3375,3375,0
|
|
20241004,095400,1336540,3375,3375,3375,3375,0
|
|
20241004,095300,1336540,3375,3375,3375,3375,0
|
|
20241004,095200,1336540,3375,3375,3375,3375,0
|
|
20241004,095100,1336540,3375,3375,3375,3375,0
|
|
20241004,095000,1336540,3375,3375,3375,3375,0
|
|
20241004,094900,1336540,3375,3375,3375,3375,0
|
|
20241004,094800,1336540,3375,3375,3375,3375,0
|
|
20241004,094700,1336540,3375,3375,3375,3375,0
|
|
20241004,094600,1336540,3375,3375,3375,3375,0
|
|
20241004,094500,1336540,3375,3375,3375,3375,0
|
|
20241004,094400,1336540,3375,3375,3375,3375,0
|
|
20241004,094300,1336540,3375,3375,3375,3375,0
|
|
20241004,094200,1336540,3375,3375,3375,3375,0
|
|
20241004,094100,1336540,3375,3375,3375,3375,0
|
|
20241004,094000,1336540,3375,3375,3375,3375,0
|
|
20241004,093900,1336540,3375,3375,3375,3375,0
|
|
20241004,093800,1336540,3375,3375,3375,3375,0
|
|
20241004,093700,1336540,3375,3375,3375,3375,0
|
|
20241004,093600,1336540,3375,3375,3380,3365,31
|
|
20241004,093500,1232035,3365,3355,3370,3355,283
|
|
20241004,093400,281200,3350,3350,3350,3350,0
|
|
20241004,093300,281200,3350,3350,3350,3350,0
|
|
20241004,093200,281200,3350,3350,3350,3350,0
|
|
20241004,093100,281200,3350,3350,3350,3350,0
|
|
20241004,093000,281200,3350,3350,3350,3350,0
|
|
20241004,092900,281200,3350,3350,3350,3350,0
|
|
20241004,092800,281200,3350,3350,3350,3350,0
|
|
20241004,092700,281200,3350,3350,3350,3350,0
|
|
20241004,092600,281200,3350,3350,3350,3350,0
|
|
20241004,092500,281200,3350,3350,3350,3350,0
|
|
20241004,092400,281200,3350,3350,3350,3350,39
|
|
20241004,092300,150550,3350,3350,3350,3350,0
|
|
20241004,092200,150550,3350,3350,3350,3350,0
|
|
20241004,092100,150550,3350,3350,3350,3350,0
|
|
20241004,092000,150550,3350,3350,3350,3350,0
|
|
20241004,091900,150550,3350,3350,3350,3350,0
|
|
20241004,091800,150550,3350,3350,3350,3350,0
|
|
20241004,091700,150550,3350,3350,3350,3350,0
|
|
20241004,091600,150550,3350,3350,3350,3350,0
|
|
20241004,091500,150550,3350,3350,3350,3350,0
|
|
20241004,091400,150550,3350,3350,3350,3350,0
|
|
20241004,091300,150550,3350,3350,3350,3350,0
|
|
20241004,091200,150550,3350,3350,3350,3350,1
|
|
20241004,091100,147200,3350,3350,3350,3350,0
|
|
20241004,091000,147200,3350,3345,3350,3345,43
|
|
20241004,090900,3360,3360,3360,3360,3360,0
|
|
20241004,090800,3360,3360,3360,3360,3360,0
|
|
20241004,090700,3360,3360,3360,3360,3360,0
|
|
20241004,090600,3360,3360,3360,3360,3360,0
|
|
20241004,090500,3360,3360,3360,3360,3360,0
|
|
20241004,090400,3360,3360,3360,3360,3360,0
|
|
20241004,090300,3360,3360,3360,3360,3360,0
|
|
20241004,090200,3360,3360,3360,3360,3360,0
|
|
20241004,090100,3360,3360,3360,3360,3360,0
|
|
20241004,090000,3360,3360,3360,3360,3360,1
|