605 lines
28 KiB
CSV
605 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,190200,50316240,7940,7940,7940,7940,136
|
|
20241004,190100,50316240,7940,7940,7940,7940,0
|
|
20241004,190000,50316240,7940,7940,7940,7940,0
|
|
20241004,185900,50316240,7940,7940,7940,7940,0
|
|
20241004,185800,50316240,7940,7940,7940,7940,0
|
|
20241004,185700,50316240,7940,7940,7940,7940,0
|
|
20241004,185600,50316240,7940,7940,7940,7940,0
|
|
20241004,185500,50316240,7940,7940,7940,7940,0
|
|
20241004,185400,50316240,7940,7940,7940,7940,0
|
|
20241004,185300,50316240,7940,7940,7940,7940,0
|
|
20241004,185200,50316240,7940,7940,7940,7940,0
|
|
20241004,185100,50316240,7940,7940,7940,7940,0
|
|
20241004,185000,50316240,7940,7940,7940,7940,0
|
|
20241004,184900,50316240,7940,7940,7940,7940,0
|
|
20241004,184800,50316240,7940,7940,7940,7940,0
|
|
20241004,184700,50316240,7940,7940,7940,7940,0
|
|
20241004,184600,50316240,7940,7940,7940,7940,0
|
|
20241004,184500,50316240,7940,7940,7940,7940,0
|
|
20241004,184400,50316240,7940,7940,7940,7940,0
|
|
20241004,184300,50316240,7940,7940,7940,7940,0
|
|
20241004,184200,50316240,7940,7940,7940,7940,0
|
|
20241004,184100,50316240,7940,7940,7940,7940,0
|
|
20241004,184000,50316240,7940,7940,7940,7940,0
|
|
20241004,183900,50316240,7940,7940,7940,7940,0
|
|
20241004,183800,50316240,7940,7940,7940,7940,0
|
|
20241004,183700,50316240,7940,7940,7940,7940,0
|
|
20241004,183600,50316240,7940,7940,7940,7940,0
|
|
20241004,183500,50316240,7940,7940,7940,7940,0
|
|
20241004,183400,50316240,7940,7940,7940,7940,0
|
|
20241004,183300,50316240,7940,7940,7940,7940,0
|
|
20241004,183200,50316240,7940,7940,7940,7940,136
|
|
20241004,183100,50316240,7940,7940,7940,7940,0
|
|
20241004,183000,50316240,7940,7940,7940,7940,0
|
|
20241004,182900,50316240,7940,7940,7940,7940,0
|
|
20241004,182800,50316240,7940,7940,7940,7940,0
|
|
20241004,182700,50316240,7940,7940,7940,7940,0
|
|
20241004,182600,50316240,7940,7940,7940,7940,0
|
|
20241004,182500,50316240,7940,7940,7940,7940,0
|
|
20241004,182400,50316240,7940,7940,7940,7940,0
|
|
20241004,182300,50316240,7940,7940,7940,7940,0
|
|
20241004,182200,50316240,7940,7940,7940,7940,0
|
|
20241004,182100,50316240,7940,7940,7940,7940,0
|
|
20241004,182000,50316240,7940,7940,7940,7940,0
|
|
20241004,181900,50316240,7940,7940,7940,7940,0
|
|
20241004,181800,50316240,7940,7940,7940,7940,0
|
|
20241004,181700,50316240,7940,7940,7940,7940,0
|
|
20241004,181600,50316240,7940,7940,7940,7940,0
|
|
20241004,181500,50316240,7940,7940,7940,7940,0
|
|
20241004,181400,50316240,7940,7940,7940,7940,0
|
|
20241004,181300,50316240,7940,7940,7940,7940,0
|
|
20241004,181200,50316240,7940,7940,7940,7940,0
|
|
20241004,181100,50316240,7940,7940,7940,7940,0
|
|
20241004,181000,50316240,7940,7940,7940,7940,0
|
|
20241004,180900,50316240,7940,7940,7940,7940,0
|
|
20241004,180800,50316240,7940,7940,7940,7940,0
|
|
20241004,180700,50316240,7940,7940,7940,7940,0
|
|
20241004,180600,50316240,7940,7940,7940,7940,0
|
|
20241004,180500,50316240,7940,7940,7940,7940,0
|
|
20241004,180400,50316240,7940,7940,7940,7940,0
|
|
20241004,180300,50316240,7940,7940,7940,7940,0
|
|
20241004,180200,50316240,7940,7940,7940,7940,136
|
|
20241004,180100,50316240,7940,7940,7940,7940,0
|
|
20241004,180000,50316240,7940,7940,7940,7940,0
|
|
20241004,175900,50316240,7940,7940,7940,7940,0
|
|
20241004,175800,50316240,7940,7940,7940,7940,0
|
|
20241004,175700,50316240,7940,7940,7940,7940,0
|
|
20241004,175600,50316240,7940,7940,7940,7940,0
|
|
20241004,175500,50316240,7940,7940,7940,7940,0
|
|
20241004,175400,50316240,7940,7940,7940,7940,0
|
|
20241004,175300,50316240,7940,7940,7940,7940,0
|
|
20241004,175200,50316240,7940,7940,7940,7940,0
|
|
20241004,175100,50316240,7940,7940,7940,7940,0
|
|
20241004,175000,50316240,7940,7940,7940,7940,0
|
|
20241004,174900,50316240,7940,7940,7940,7940,0
|
|
20241004,174800,50316240,7940,7940,7940,7940,0
|
|
20241004,174700,50316240,7940,7940,7940,7940,0
|
|
20241004,174600,50316240,7940,7940,7940,7940,0
|
|
20241004,174500,50316240,7940,7940,7940,7940,0
|
|
20241004,174400,50316240,7940,7940,7940,7940,0
|
|
20241004,174300,50316240,7940,7940,7940,7940,0
|
|
20241004,174200,50316240,7940,7940,7940,7940,0
|
|
20241004,174100,50316240,7940,7940,7940,7940,0
|
|
20241004,174000,50316240,7940,7940,7940,7940,0
|
|
20241004,173900,50316240,7940,7940,7940,7940,0
|
|
20241004,173800,50316240,7940,7940,7940,7940,0
|
|
20241004,173700,50316240,7940,7940,7940,7940,0
|
|
20241004,173600,50316240,7940,7940,7940,7940,0
|
|
20241004,173500,50316240,7940,7940,7940,7940,0
|
|
20241004,173400,50316240,7940,7940,7940,7940,0
|
|
20241004,173300,50316240,7940,7940,7940,7940,0
|
|
20241004,173200,50316240,7940,7940,7940,7940,136
|
|
20241004,173100,50316240,7940,7940,7940,7940,0
|
|
20241004,173000,50316240,7940,7940,7940,7940,0
|
|
20241004,172900,50316240,7940,7940,7940,7940,0
|
|
20241004,172800,50316240,7940,7940,7940,7940,0
|
|
20241004,172700,50316240,7940,7940,7940,7940,0
|
|
20241004,172600,50316240,7940,7940,7940,7940,0
|
|
20241004,172500,50316240,7940,7940,7940,7940,0
|
|
20241004,172400,50316240,7940,7940,7940,7940,0
|
|
20241004,172300,50316240,7940,7940,7940,7940,0
|
|
20241004,172200,50316240,7940,7940,7940,7940,0
|
|
20241004,172100,50316240,7940,7940,7940,7940,0
|
|
20241004,172000,50316240,7940,7940,7940,7940,0
|
|
20241004,171900,50316240,7940,7940,7940,7940,0
|
|
20241004,171800,50316240,7940,7940,7940,7940,0
|
|
20241004,171700,50316240,7940,7940,7940,7940,0
|
|
20241004,171600,50316240,7940,7940,7940,7940,0
|
|
20241004,171500,50316240,7940,7940,7940,7940,0
|
|
20241004,171400,50316240,7940,7940,7940,7940,0
|
|
20241004,171300,50316240,7940,7940,7940,7940,0
|
|
20241004,171200,50316240,7940,7940,7940,7940,0
|
|
20241004,171100,50316240,7940,7940,7940,7940,0
|
|
20241004,171000,50316240,7940,7940,7940,7940,0
|
|
20241004,170900,50316240,7940,7940,7940,7940,0
|
|
20241004,170800,50316240,7940,7940,7940,7940,0
|
|
20241004,170700,50316240,7940,7940,7940,7940,0
|
|
20241004,170600,50316240,7940,7940,7940,7940,0
|
|
20241004,170500,50316240,7940,7940,7940,7940,0
|
|
20241004,170400,50316240,7940,7940,7940,7940,0
|
|
20241004,170300,50316240,7940,7940,7940,7940,0
|
|
20241004,170200,50316240,7940,7940,7940,7940,136
|
|
20241004,170100,50316240,7940,7940,7940,7940,0
|
|
20241004,170000,50316240,7940,7940,7940,7940,0
|
|
20241004,165900,50316240,7940,7940,7940,7940,0
|
|
20241004,165800,50316240,7940,7940,7940,7940,0
|
|
20241004,165700,50316240,7940,7940,7940,7940,0
|
|
20241004,165600,50316240,7940,7940,7940,7940,0
|
|
20241004,165500,50316240,7940,7940,7940,7940,0
|
|
20241004,165400,50316240,7940,7940,7940,7940,0
|
|
20241004,165300,50316240,7940,7940,7940,7940,0
|
|
20241004,165200,50316240,7940,7940,7940,7940,0
|
|
20241004,165100,50316240,7940,7940,7940,7940,0
|
|
20241004,165000,50316240,7940,7940,7940,7940,0
|
|
20241004,164900,50316240,7940,7940,7940,7940,0
|
|
20241004,164800,50316240,7940,7940,7940,7940,0
|
|
20241004,164700,50316240,7940,7940,7940,7940,0
|
|
20241004,164600,50316240,7940,7940,7940,7940,0
|
|
20241004,164500,50316240,7940,7940,7940,7940,0
|
|
20241004,164400,50316240,7940,7940,7940,7940,0
|
|
20241004,164300,50316240,7940,7940,7940,7940,0
|
|
20241004,164200,50316240,7940,7940,7940,7940,0
|
|
20241004,164100,50316240,7940,7940,7940,7940,0
|
|
20241004,164000,50316240,7940,7940,7940,7940,0
|
|
20241004,163900,50316240,7940,7940,7940,7940,0
|
|
20241004,163800,50316240,7940,7940,7940,7940,0
|
|
20241004,163700,50316240,7940,7940,7940,7940,0
|
|
20241004,163600,50316240,7940,7940,7940,7940,0
|
|
20241004,163500,50316240,7940,7940,7940,7940,0
|
|
20241004,163400,50316240,7940,7940,7940,7940,0
|
|
20241004,163300,50316240,7940,7940,7940,7940,0
|
|
20241004,163200,50316240,7940,7940,7940,7940,136
|
|
20241004,163100,50316240,7940,7940,7940,7940,0
|
|
20241004,163000,50316240,7940,7940,7940,7940,0
|
|
20241004,162900,50316240,7940,7940,7940,7940,0
|
|
20241004,162800,50316240,7940,7940,7940,7940,0
|
|
20241004,162700,50316240,7940,7940,7940,7940,0
|
|
20241004,162600,50316240,7940,7940,7940,7940,0
|
|
20241004,162500,50316240,7940,7940,7940,7940,0
|
|
20241004,162400,50316240,7940,7940,7940,7940,0
|
|
20241004,162300,50316240,7940,7940,7940,7940,0
|
|
20241004,162200,50316240,7940,7940,7940,7940,0
|
|
20241004,162100,50316240,7940,7940,7940,7940,0
|
|
20241004,162000,50316240,7940,7940,7940,7940,0
|
|
20241004,161900,50316240,7940,7940,7940,7940,0
|
|
20241004,161800,50316240,7940,7940,7940,7940,0
|
|
20241004,161700,50316240,7940,7940,7940,7940,0
|
|
20241004,161600,50316240,7940,7940,7940,7940,0
|
|
20241004,161500,50316240,7940,7940,7940,7940,0
|
|
20241004,161400,50316240,7940,7940,7940,7940,0
|
|
20241004,161300,50316240,7940,7940,7940,7940,0
|
|
20241004,161200,50316240,7940,7940,7940,7940,0
|
|
20241004,161100,50316240,7940,7940,7940,7940,0
|
|
20241004,161000,50316240,7940,7940,7940,7940,0
|
|
20241004,160900,50316240,7940,7940,7940,7940,0
|
|
20241004,160800,50316240,7940,7940,7940,7940,0
|
|
20241004,160700,50316240,7940,7940,7940,7940,0
|
|
20241004,160600,50316240,7940,7940,7940,7940,0
|
|
20241004,160500,50316240,7940,7940,7940,7940,0
|
|
20241004,160400,50316240,7940,7940,7940,7940,0
|
|
20241004,160300,50316240,7940,7940,7940,7940,0
|
|
20241004,160200,50316240,7940,7940,7940,7940,136
|
|
20241004,160100,50316240,7940,7940,7940,7940,0
|
|
20241004,160000,50316240,7940,7940,7940,7940,0
|
|
20241004,155900,50316240,7940,7940,7940,7940,0
|
|
20241004,155800,50316240,7940,7940,7940,7940,0
|
|
20241004,155700,50316240,7940,7940,7940,7940,0
|
|
20241004,155600,50316240,7940,7940,7940,7940,0
|
|
20241004,155500,50316240,7940,7940,7940,7940,0
|
|
20241004,155400,50316240,7940,7940,7940,7940,0
|
|
20241004,155300,50316240,7940,7940,7940,7940,0
|
|
20241004,155200,50316240,7940,7940,7940,7940,0
|
|
20241004,155100,50316240,7940,7940,7940,7940,0
|
|
20241004,155000,50316240,7940,7940,7940,7940,0
|
|
20241004,154900,50316240,7940,7940,7940,7940,0
|
|
20241004,154800,50316240,7940,7940,7940,7940,0
|
|
20241004,154700,50316240,7940,7940,7940,7940,0
|
|
20241004,154600,50316240,7940,7940,7940,7940,0
|
|
20241004,154500,50316240,7940,7940,7940,7940,0
|
|
20241004,154400,50316240,7940,7940,7940,7940,0
|
|
20241004,154300,50316240,7940,7940,7940,7940,0
|
|
20241004,154200,50316240,7940,7940,7940,7940,0
|
|
20241004,154100,50316240,7940,7940,7940,7940,0
|
|
20241004,154000,50316240,7940,7940,7940,7940,0
|
|
20241004,153900,50316240,7940,7940,7940,7940,0
|
|
20241004,153800,50316240,7940,7940,7940,7940,0
|
|
20241004,153700,50316240,7940,7940,7940,7940,0
|
|
20241004,153600,50316240,7940,7940,7940,7940,0
|
|
20241004,153500,50316240,7940,7940,7940,7940,0
|
|
20241004,153400,50316240,7940,7940,7940,7940,0
|
|
20241004,153300,50316240,7940,7940,7940,7940,0
|
|
20241004,153200,50316240,7940,7940,7940,7940,136
|
|
20241004,153100,50316240,7940,7940,7940,7940,0
|
|
20241004,153000,50316240,7940,7940,7940,7940,136
|
|
20241004,152900,49236400,7940,7940,7940,7940,0
|
|
20241004,152800,49236400,7940,7940,7940,7940,0
|
|
20241004,152700,49236400,7940,7940,7940,7940,0
|
|
20241004,152600,49236400,7940,7940,7940,7940,0
|
|
20241004,152500,49236400,7940,7940,7940,7940,0
|
|
20241004,152400,49236400,7940,7940,7940,7940,0
|
|
20241004,152300,49236400,7940,7940,7940,7940,0
|
|
20241004,152200,49236400,7940,7940,7940,7940,0
|
|
20241004,152100,49236400,7940,7940,7940,7940,0
|
|
20241004,152000,49236400,7940,7940,7940,7940,0
|
|
20241004,151900,49236400,7940,7940,7940,7940,2
|
|
20241004,151800,49220520,8000,7940,8000,7940,202
|
|
20241004,151700,47609450,7950,7950,7950,7950,1
|
|
20241004,151600,47601500,7940,7940,7940,7940,0
|
|
20241004,151500,47601500,7940,7940,7940,7940,7
|
|
20241004,151400,47545920,7940,7940,7940,7940,0
|
|
20241004,151300,47545920,7940,7940,7940,7940,0
|
|
20241004,151200,47545920,7940,7940,7940,7940,20
|
|
20241004,151100,47387120,7960,7950,7960,7950,2
|
|
20241004,151000,47371210,7940,7940,7940,7940,0
|
|
20241004,150900,47371210,7940,7940,7940,7940,19
|
|
20241004,150800,47220350,7940,7950,7950,7940,14
|
|
20241004,150700,47109180,7970,7970,7970,7970,0
|
|
20241004,150600,47109180,7970,7970,7970,7970,0
|
|
20241004,150500,47109180,7970,7970,7970,7970,0
|
|
20241004,150400,47109180,7970,7970,7970,7970,5
|
|
20241004,150300,47069330,7970,7970,7970,7970,0
|
|
20241004,150200,47069330,7970,7970,7970,7970,0
|
|
20241004,150100,47069330,7970,7970,7970,7970,0
|
|
20241004,150000,47069330,7970,7950,7970,7940,101
|
|
20241004,145900,46267090,7950,7950,7950,7950,0
|
|
20241004,145800,46267090,7950,7950,7950,7950,0
|
|
20241004,145700,46267090,7950,7950,7950,7950,0
|
|
20241004,145600,46267090,7950,7950,7950,7950,0
|
|
20241004,145500,46267090,7950,7950,7950,7950,0
|
|
20241004,145400,46267090,7950,7950,7950,7950,0
|
|
20241004,145300,46267090,7950,7950,7950,7950,4
|
|
20241004,145200,46235290,7970,7970,7970,7970,1
|
|
20241004,145100,46227320,7970,7970,7970,7970,0
|
|
20241004,145000,46227320,7970,7970,7970,7970,0
|
|
20241004,144900,46227320,7970,7970,7970,7970,60
|
|
20241004,144800,45749120,7970,7970,7970,7970,60
|
|
20241004,144700,45270920,7970,7970,7970,7970,0
|
|
20241004,144600,45270920,7970,7970,7970,7970,1
|
|
20241004,144500,45262950,7970,7970,7970,7970,0
|
|
20241004,144400,45262950,7970,7970,7970,7970,1
|
|
20241004,144300,45254980,7960,7960,7960,7960,14
|
|
20241004,144200,45143540,7960,7960,7960,7960,1
|
|
20241004,144100,45135580,7960,7960,7960,7960,38
|
|
20241004,144000,44833100,7960,7960,7960,7960,0
|
|
20241004,143900,44833100,7960,7960,7960,7960,0
|
|
20241004,143800,44833100,7960,7960,7960,7960,0
|
|
20241004,143700,44833100,7960,7960,7960,7960,3
|
|
20241004,143600,44809220,7950,7950,7950,7950,0
|
|
20241004,143500,44809220,7950,7950,7950,7950,0
|
|
20241004,143400,44809220,7950,7950,7950,7950,0
|
|
20241004,143300,44809220,7950,7940,7950,7940,24
|
|
20241004,143200,44618450,7940,7940,7950,7940,32
|
|
20241004,143100,44364170,7940,7940,7940,7940,1
|
|
20241004,143000,44356230,7960,7950,7960,7940,50
|
|
20241004,142900,43958540,7940,7950,7950,7940,7
|
|
20241004,142800,43902940,7940,7940,7940,7940,0
|
|
20241004,142700,43902940,7940,7940,7940,7930,8
|
|
20241004,142600,43839430,7930,7940,7940,7930,25
|
|
20241004,142500,43640970,7930,7940,7940,7930,48
|
|
20241004,142400,43259880,7940,7930,7940,7930,12
|
|
20241004,142300,43164650,7930,7940,7940,7930,52
|
|
20241004,142200,42751810,7930,7940,7940,7930,3
|
|
20241004,142100,42728010,7950,7930,7950,7930,113
|
|
20241004,142000,41830300,7940,7940,7940,7940,9
|
|
20241004,141900,41758840,7930,7930,7960,7930,316
|
|
20241004,141800,39252750,7940,7970,7970,7940,623
|
|
20241004,141700,34301050,8000,8000,8000,8000,0
|
|
20241004,141600,34301050,8000,8000,8000,8000,0
|
|
20241004,141500,34301050,8000,8000,8000,8000,0
|
|
20241004,141400,34301050,8000,8000,8000,8000,0
|
|
20241004,141300,34301050,8000,8000,8000,8000,0
|
|
20241004,141200,34301050,8000,8000,8000,8000,0
|
|
20241004,141100,34301050,8000,8000,8000,8000,0
|
|
20241004,141000,34301050,8000,8000,8000,8000,0
|
|
20241004,140900,34301050,8000,8000,8000,8000,5
|
|
20241004,140800,34261050,8000,8000,8000,8000,0
|
|
20241004,140700,34261050,8000,8000,8000,8000,0
|
|
20241004,140600,34261050,8000,8000,8000,8000,1
|
|
20241004,140500,34253050,8000,8000,8000,8000,0
|
|
20241004,140400,34253050,8000,8000,8000,8000,0
|
|
20241004,140300,34253050,8000,8000,8000,8000,1
|
|
20241004,140200,34245050,8000,8000,8000,8000,0
|
|
20241004,140100,34245050,8000,8000,8000,8000,0
|
|
20241004,140000,34245050,8000,8000,8000,8000,5
|
|
20241004,135900,34205050,8000,8000,8000,8000,0
|
|
20241004,135800,34205050,8000,8000,8000,8000,2
|
|
20241004,135700,34189050,8000,8000,8000,8000,394
|
|
20241004,135600,31037050,7990,7990,7990,7990,535
|
|
20241004,135500,26762400,7990,7990,7990,7990,1
|
|
20241004,135400,26754410,7960,7960,7960,7960,215
|
|
20241004,135300,25043010,7960,7960,7960,7960,6
|
|
20241004,135200,24995250,7990,7990,7990,7990,1
|
|
20241004,135100,24987260,7990,7990,7990,7990,5
|
|
20241004,135000,24947310,7990,7990,7990,7990,0
|
|
20241004,134900,24947310,7990,7990,7990,7990,0
|
|
20241004,134800,24947310,7990,7990,7990,7990,0
|
|
20241004,134700,24947310,7990,7990,7990,7990,0
|
|
20241004,134600,24947310,7990,7990,7990,7990,0
|
|
20241004,134500,24947310,7990,7990,7990,7990,0
|
|
20241004,134400,24947310,7990,7990,7990,7990,3
|
|
20241004,134300,24923340,7960,7960,7960,7960,0
|
|
20241004,134200,24923340,7960,7960,7960,7960,0
|
|
20241004,134100,24923340,7960,7960,7960,7960,0
|
|
20241004,134000,24923340,7960,7980,7980,7960,290
|
|
20241004,133900,22611850,7980,7980,7980,7980,0
|
|
20241004,133800,22611850,7980,7980,7980,7980,0
|
|
20241004,133700,22611850,7980,7980,7980,7980,0
|
|
20241004,133600,22611850,7980,7980,7980,7980,15
|
|
20241004,133500,22492150,7990,7990,7990,7990,0
|
|
20241004,133400,22492150,7990,7990,7990,7990,0
|
|
20241004,133300,22492150,7990,7990,7990,7990,0
|
|
20241004,133200,22492150,7990,7990,7990,7990,0
|
|
20241004,133100,22492150,7990,7990,7990,7990,0
|
|
20241004,133000,22492150,7990,7990,7990,7990,0
|
|
20241004,132900,22492150,7990,7990,7990,7990,0
|
|
20241004,132800,22492150,7990,7990,7990,7990,0
|
|
20241004,132700,22492150,7990,7990,7990,7990,0
|
|
20241004,132600,22492150,7990,7990,7990,7990,0
|
|
20241004,132500,22492150,7990,7990,7990,7990,0
|
|
20241004,132400,22492150,7990,7990,7990,7990,0
|
|
20241004,132300,22492150,7990,7990,7990,7990,0
|
|
20241004,132200,22492150,7990,7990,7990,7990,0
|
|
20241004,132100,22492150,7990,7990,7990,7990,0
|
|
20241004,132000,22492150,7990,7990,7990,7990,0
|
|
20241004,131900,22492150,7990,7990,7990,7990,27
|
|
20241004,131800,22276420,7990,7990,7990,7990,0
|
|
20241004,131700,22276420,7990,7990,7990,7990,0
|
|
20241004,131600,22276420,7990,7990,7990,7990,0
|
|
20241004,131500,22276420,7990,7990,7990,7990,0
|
|
20241004,131400,22276420,7990,7990,7990,7990,1
|
|
20241004,131300,22268430,7960,7960,7960,7960,0
|
|
20241004,131200,22268430,7960,7960,7960,7960,200
|
|
20241004,131100,20676430,7980,7980,7980,7980,108
|
|
20241004,131000,19814590,7960,7960,7960,7960,0
|
|
20241004,130900,19814590,7960,7960,7960,7960,9
|
|
20241004,130800,19742950,7980,7980,7980,7980,0
|
|
20241004,130700,19742950,7980,7980,7980,7980,0
|
|
20241004,130600,19742950,7980,7980,7980,7980,0
|
|
20241004,130500,19742950,7980,7980,7980,7980,5
|
|
20241004,130400,19703050,7980,7980,7980,7980,0
|
|
20241004,130300,19703050,7980,7980,7980,7980,0
|
|
20241004,130200,19703050,7980,7980,7980,7980,2
|
|
20241004,130100,19687090,7980,7980,7980,7980,0
|
|
20241004,130000,19687090,7980,7980,7980,7980,0
|
|
20241004,125900,19687090,7980,7980,7980,7980,0
|
|
20241004,125800,19687090,7980,7980,7980,7980,34
|
|
20241004,125700,19415770,7980,7980,7980,7980,0
|
|
20241004,125600,19415770,7980,7980,7980,7980,1
|
|
20241004,125500,19407790,7980,7980,7980,7980,0
|
|
20241004,125400,19407790,7980,7980,7980,7980,0
|
|
20241004,125300,19407790,7980,7980,7980,7980,1
|
|
20241004,125200,19399810,7980,7980,7980,7980,20
|
|
20241004,125100,19240210,7960,7980,7980,7960,54
|
|
20241004,125000,18809370,7980,7980,7980,7980,0
|
|
20241004,124900,18809370,7980,7980,7980,7980,1
|
|
20241004,124800,18801390,7990,7990,7990,7990,0
|
|
20241004,124700,18801390,7990,7990,7990,7990,3
|
|
20241004,124600,18777420,7990,7990,7990,7990,0
|
|
20241004,124500,18777420,7990,7990,7990,7990,0
|
|
20241004,124400,18777420,7990,7990,7990,7990,0
|
|
20241004,124300,18777420,7990,7990,7990,7990,0
|
|
20241004,124200,18777420,7990,7990,7990,7990,0
|
|
20241004,124100,18777420,7990,7990,7990,7990,0
|
|
20241004,124000,18777420,7990,7990,7990,7990,0
|
|
20241004,123900,18777420,7990,7990,7990,7990,0
|
|
20241004,123800,18777420,7990,7990,7990,7990,0
|
|
20241004,123700,18777420,7990,7990,7990,7990,0
|
|
20241004,123600,18777420,7990,7990,7990,7990,200
|
|
20241004,123500,17179420,7950,7950,7950,7950,0
|
|
20241004,123400,17179420,7950,7950,7950,7950,0
|
|
20241004,123300,17179420,7950,7950,7950,7950,0
|
|
20241004,123200,17179420,7950,7950,7950,7950,0
|
|
20241004,123100,17179420,7950,7950,7950,7950,0
|
|
20241004,123000,17179420,7950,7950,7950,7950,1
|
|
20241004,122900,17171470,7950,7950,7950,7950,0
|
|
20241004,122800,17171470,7950,7950,7950,7950,0
|
|
20241004,122700,17171470,7950,7950,7950,7950,0
|
|
20241004,122600,17171470,7950,7950,7950,7950,0
|
|
20241004,122500,17171470,7950,7950,7950,7950,2
|
|
20241004,122400,17155570,7990,7990,7990,7990,0
|
|
20241004,122300,17155570,7990,7990,7990,7990,0
|
|
20241004,122200,17155570,7990,7990,7990,7990,1
|
|
20241004,122100,17147580,7950,7950,7950,7950,0
|
|
20241004,122000,17147580,7950,7950,7950,7950,0
|
|
20241004,121900,17147580,7950,7950,7950,7950,0
|
|
20241004,121800,17147580,7950,7950,7950,7950,0
|
|
20241004,121700,17147580,7950,7950,7950,7950,21
|
|
20241004,121600,16980630,7950,7950,7950,7950,0
|
|
20241004,121500,16980630,7950,7950,7950,7950,0
|
|
20241004,121400,16980630,7950,7950,7950,7950,0
|
|
20241004,121300,16980630,7950,7950,7950,7950,0
|
|
20241004,121200,16980630,7950,7950,7950,7950,0
|
|
20241004,121100,16980630,7950,7950,7950,7950,1
|
|
20241004,121000,16972680,7950,7950,7950,7950,0
|
|
20241004,120900,16972680,7950,7950,7950,7950,0
|
|
20241004,120800,16972680,7950,7950,7950,7950,0
|
|
20241004,120700,16972680,7950,7950,7950,7950,0
|
|
20241004,120600,16972680,7950,7950,7950,7950,0
|
|
20241004,120500,16972680,7950,7950,7950,7950,0
|
|
20241004,120400,16972680,7950,7950,7950,7950,0
|
|
20241004,120300,16972680,7950,7950,7950,7950,0
|
|
20241004,120200,16972680,7950,7950,7950,7950,0
|
|
20241004,120100,16972680,7950,7950,7950,7950,0
|
|
20241004,120000,16972680,7950,7950,7950,7950,0
|
|
20241004,115900,16972680,7950,7950,7950,7950,0
|
|
20241004,115800,16972680,7950,7990,7990,7950,322
|
|
20241004,115700,14400780,7950,7950,7950,7950,0
|
|
20241004,115600,14400780,7950,7950,7950,7950,0
|
|
20241004,115500,14400780,7950,7950,7950,7950,40
|
|
20241004,115400,14082780,7960,7960,7960,7960,0
|
|
20241004,115300,14082780,7960,7980,7980,7960,71
|
|
20241004,115200,13516460,7990,7990,7990,7990,0
|
|
20241004,115100,13516460,7990,7990,7990,7990,0
|
|
20241004,115000,13516460,7990,7990,7990,7990,0
|
|
20241004,114900,13516460,7990,7990,7990,7990,0
|
|
20241004,114800,13516460,7990,7990,7990,7990,0
|
|
20241004,114700,13516460,7990,7990,7990,7990,0
|
|
20241004,114600,13516460,7990,7990,7990,7990,0
|
|
20241004,114500,13516460,7990,7990,7990,7990,0
|
|
20241004,114400,13516460,7990,7990,7990,7990,0
|
|
20241004,114300,13516460,7990,7990,7990,7990,0
|
|
20241004,114200,13516460,7990,7990,7990,7990,0
|
|
20241004,114100,13516460,7990,7990,7990,7990,0
|
|
20241004,114000,13516460,7990,7990,7990,7990,0
|
|
20241004,113900,13516460,7990,7990,7990,7990,0
|
|
20241004,113800,13516460,7990,7990,7990,7990,0
|
|
20241004,113700,13516460,7990,7990,7990,7990,0
|
|
20241004,113600,13516460,7990,7990,7990,7990,1
|
|
20241004,113500,13508470,8000,8000,8000,8000,0
|
|
20241004,113400,13508470,8000,8000,8000,8000,0
|
|
20241004,113300,13508470,8000,8000,8000,8000,0
|
|
20241004,113200,13508470,8000,8000,8000,8000,0
|
|
20241004,113100,13508470,8000,8000,8000,8000,0
|
|
20241004,113000,13508470,8000,8000,8000,8000,0
|
|
20241004,112900,13508470,8000,8000,8000,8000,0
|
|
20241004,112800,13508470,8000,8000,8000,8000,0
|
|
20241004,112700,13508470,8000,8000,8000,8000,7
|
|
20241004,112600,13452470,8000,8000,8000,8000,0
|
|
20241004,112500,13452470,8000,8000,8000,8000,10
|
|
20241004,112400,13372470,8000,8000,8000,8000,0
|
|
20241004,112300,13372470,8000,8000,8000,8000,0
|
|
20241004,112200,13372470,8000,8000,8000,8000,0
|
|
20241004,112100,13372470,8000,8000,8000,8000,0
|
|
20241004,112000,13372470,8000,8000,8000,8000,0
|
|
20241004,111900,13372470,8000,8000,8000,8000,0
|
|
20241004,111800,13372470,8000,8000,8000,8000,0
|
|
20241004,111700,13372470,8000,8000,8000,8000,0
|
|
20241004,111600,13372470,8000,8000,8000,8000,0
|
|
20241004,111500,13372470,8000,8000,8000,8000,0
|
|
20241004,111400,13372470,8000,8000,8000,8000,0
|
|
20241004,111300,13372470,8000,8000,8000,8000,0
|
|
20241004,111200,13372470,8000,8000,8000,8000,0
|
|
20241004,111100,13372470,8000,8000,8000,8000,1
|
|
20241004,111000,13364470,7980,7980,7980,7980,0
|
|
20241004,110900,13364470,7980,7980,7980,7980,8
|
|
20241004,110800,13300630,8000,8000,8000,8000,0
|
|
20241004,110700,13300630,8000,8000,8000,8000,2
|
|
20241004,110600,13284630,8000,8000,8000,8000,0
|
|
20241004,110500,13284630,8000,8000,8000,8000,0
|
|
20241004,110400,13284630,8000,8000,8000,8000,0
|
|
20241004,110300,13284630,8000,8000,8000,8000,0
|
|
20241004,110200,13284630,8000,8000,8000,8000,0
|
|
20241004,110100,13284630,8000,8000,8000,8000,0
|
|
20241004,110000,13284630,8000,8000,8000,8000,0
|
|
20241004,105900,13284630,8000,8000,8000,8000,0
|
|
20241004,105800,13284630,8000,8000,8000,8000,0
|
|
20241004,105700,13284630,8000,8000,8000,8000,2
|
|
20241004,105600,13268630,8000,8000,8000,8000,0
|
|
20241004,105500,13268630,8000,8000,8000,8000,0
|
|
20241004,105400,13268630,8000,8000,8000,8000,0
|
|
20241004,105300,13268630,8000,8000,8000,8000,0
|
|
20241004,105200,13268630,8000,8000,8000,8000,0
|
|
20241004,105100,13268630,8000,8000,8000,8000,0
|
|
20241004,105000,13268630,8000,8000,8000,8000,1
|
|
20241004,104900,13260630,8010,8010,8010,8010,0
|
|
20241004,104800,13260630,8010,8010,8010,8010,0
|
|
20241004,104700,13260630,8010,8010,8010,8010,0
|
|
20241004,104600,13260630,8010,8010,8010,8010,0
|
|
20241004,104500,13260630,8010,8010,8010,8010,3
|
|
20241004,104400,13236600,8010,8010,8010,8010,0
|
|
20241004,104300,13236600,8010,8010,8010,8010,0
|
|
20241004,104200,13236600,8010,8010,8010,8010,0
|
|
20241004,104100,13236600,8010,8000,8010,8000,20
|
|
20241004,104000,13076590,8000,8000,8000,8000,1
|
|
20241004,103900,13068590,7990,7990,7990,7990,2
|
|
20241004,103800,13052610,8010,8010,8010,8010,0
|
|
20241004,103700,13052610,8010,8010,8010,8010,1
|
|
20241004,103600,13044600,8000,8000,8000,8000,0
|
|
20241004,103500,13044600,8000,8000,8000,8000,0
|
|
20241004,103400,13044600,8000,8000,8000,8000,0
|
|
20241004,103300,13044600,8000,8000,8000,8000,0
|
|
20241004,103200,13044600,8000,8000,8000,8000,0
|
|
20241004,103100,13044600,8000,8000,8000,8000,0
|
|
20241004,103000,13044600,8000,8000,8000,8000,0
|
|
20241004,102900,13044600,8000,8000,8000,8000,0
|
|
20241004,102800,13044600,8000,8000,8000,8000,0
|
|
20241004,102700,13044600,8000,8000,8000,8000,0
|
|
20241004,102600,13044600,8000,8000,8000,8000,0
|
|
20241004,102500,13044600,8000,8000,8000,8000,18
|
|
20241004,102400,12900600,8010,8010,8010,8010,0
|
|
20241004,102300,12900600,8010,8010,8010,8010,0
|
|
20241004,102200,12900600,8010,8010,8010,8010,0
|
|
20241004,102100,12900600,8010,8010,8010,8010,0
|
|
20241004,102000,12900600,8010,8010,8010,8010,0
|
|
20241004,101900,12900600,8010,8010,8010,8010,1
|
|
20241004,101800,12892590,8010,8010,8010,8010,1
|
|
20241004,101700,12884580,8010,8010,8010,8010,0
|
|
20241004,101600,12884580,8010,8010,8010,8010,0
|
|
20241004,101500,12884580,8010,8010,8010,8010,0
|
|
20241004,101400,12884580,8010,8010,8010,8010,0
|
|
20241004,101300,12884580,8010,8010,8010,8010,0
|
|
20241004,101200,12884580,8010,8010,8010,8010,0
|
|
20241004,101100,12884580,8010,8010,8010,8010,0
|
|
20241004,101000,12884580,8010,8010,8010,8010,100
|
|
20241004,100900,12083580,8020,8020,8020,8020,0
|
|
20241004,100800,12083580,8020,8020,8020,8020,0
|
|
20241004,100700,12083580,8020,8020,8020,8020,0
|
|
20241004,100600,12083580,8020,8020,8020,8020,0
|
|
20241004,100500,12083580,8020,8020,8020,8020,0
|
|
20241004,100400,12083580,8020,8020,8020,8020,0
|
|
20241004,100300,12083580,8020,8020,8020,8020,0
|
|
20241004,100200,12083580,8020,8020,8020,8020,0
|
|
20241004,100100,12083580,8020,8020,8020,8020,0
|
|
20241004,100000,12083580,8020,8020,8020,8020,0
|
|
20241004,095900,12083580,8020,8020,8020,8020,0
|
|
20241004,095800,12083580,8020,8020,8020,8020,0
|
|
20241004,095700,12083580,8020,8020,8020,8020,0
|
|
20241004,095600,12083580,8020,8020,8020,8020,0
|
|
20241004,095500,12083580,8020,8020,8020,8020,0
|
|
20241004,095400,12083580,8020,8020,8020,8020,36
|
|
20241004,095300,11794860,8020,8020,8020,8020,0
|
|
20241004,095200,11794860,8020,8020,8020,8020,0
|
|
20241004,095100,11794860,8020,8020,8020,8020,0
|
|
20241004,095000,11794860,8020,8020,8020,8020,0
|
|
20241004,094900,11794860,8020,8020,8020,8020,0
|
|
20241004,094800,11794860,8020,8020,8020,8020,0
|
|
20241004,094700,11794860,8020,8020,8020,8020,0
|
|
20241004,094600,11794860,8020,8020,8020,8020,0
|
|
20241004,094500,11794860,8020,8020,8020,8020,0
|
|
20241004,094400,11794860,8020,8020,8020,8020,0
|
|
20241004,094300,11794860,8020,8020,8020,8020,0
|
|
20241004,094200,11794860,8020,8020,8020,8020,0
|
|
20241004,094100,11794860,8020,8020,8020,8020,0
|
|
20241004,094000,11794860,8020,8020,8020,8020,0
|
|
20241004,093900,11794860,8020,8020,8020,8020,0
|
|
20241004,093800,11794860,8020,8020,8020,8020,0
|
|
20241004,093700,11794860,8020,8020,8020,8020,0
|
|
20241004,093600,11794860,8020,8020,8020,8020,3
|
|
20241004,093500,11770800,8010,8010,8010,8010,6
|
|
20241004,093400,11722740,8020,8020,8020,8020,0
|
|
20241004,093300,11722740,8020,8020,8020,8020,1
|
|
20241004,093200,11714720,8020,8020,8020,8020,0
|
|
20241004,093100,11714720,8020,8020,8020,8020,0
|
|
20241004,093000,11714720,8020,8020,8020,8020,0
|
|
20241004,092900,11714720,8020,8020,8020,8020,0
|
|
20241004,092800,11714720,8020,8020,8020,8020,0
|
|
20241004,092700,11714720,8020,8020,8020,8020,0
|
|
20241004,092600,11714720,8020,8020,8020,8020,0
|
|
20241004,092500,11714720,8020,8020,8020,8020,0
|
|
20241004,092400,11714720,8020,8020,8020,8020,0
|
|
20241004,092300,11714720,8020,8020,8020,8020,0
|
|
20241004,092200,11714720,8020,8020,8020,8020,0
|
|
20241004,092100,11714720,8020,8020,8020,8020,0
|
|
20241004,092000,11714720,8020,8020,8020,8020,0
|
|
20241004,091900,11714720,8020,8020,8020,8020,0
|
|
20241004,091800,11714720,8020,8020,8020,8020,1
|
|
20241004,091700,11706700,8030,8030,8030,8030,0
|
|
20241004,091600,11706700,8030,8030,8030,8030,1
|
|
20241004,091500,11698670,8040,8060,8070,8040,265
|
|
20241004,091400,9567720,8080,8070,8080,8070,26
|
|
20241004,091300,9357890,8070,8060,8070,8060,2
|
|
20241004,091200,9341760,8070,8040,8070,8040,465
|
|
20241004,091100,5598990,8030,8030,8030,8030,0
|
|
20241004,091000,5598990,8030,8030,8030,8030,0
|
|
20241004,090900,5598990,8030,8030,8030,8030,200
|
|
20241004,090800,3992990,8020,8020,8020,8020,0
|
|
20241004,090700,3992990,8020,8000,8020,8000,196
|
|
20241004,090600,2422990,8030,8030,8030,8030,100
|
|
20241004,090500,1619990,8030,8030,8030,8030,1
|
|
20241004,090400,1611960,7980,7980,7980,7980,0
|
|
20241004,090300,1611960,7980,7980,7980,7980,0
|
|
20241004,090200,1611960,7980,7980,7980,7980,0
|
|
20241004,090100,1611960,7980,7980,7980,7980,100
|
|
20241004,090000,813960,7980,7980,7980,7980,102
|