579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,183600,91543360,9140,9140,9140,9140,141
|
|
20241004,183500,91543360,9140,9140,9140,9140,0
|
|
20241004,183400,91543360,9140,9140,9140,9140,0
|
|
20241004,183300,91543360,9140,9140,9140,9140,0
|
|
20241004,183200,91543360,9140,9140,9140,9140,0
|
|
20241004,183100,91543360,9140,9140,9140,9140,0
|
|
20241004,183000,91543360,9140,9140,9140,9140,0
|
|
20241004,182900,91543360,9140,9140,9140,9140,0
|
|
20241004,182800,91543360,9140,9140,9140,9140,0
|
|
20241004,182700,91543360,9140,9140,9140,9140,0
|
|
20241004,182600,91543360,9140,9140,9140,9140,0
|
|
20241004,182500,91543360,9140,9140,9140,9140,0
|
|
20241004,182400,91543360,9140,9140,9140,9140,0
|
|
20241004,182300,91543360,9140,9140,9140,9140,0
|
|
20241004,182200,91543360,9140,9140,9140,9140,0
|
|
20241004,182100,91543360,9140,9140,9140,9140,0
|
|
20241004,182000,91543360,9140,9140,9140,9140,0
|
|
20241004,181900,91543360,9140,9140,9140,9140,0
|
|
20241004,181800,91543360,9140,9140,9140,9140,0
|
|
20241004,181700,91543360,9140,9140,9140,9140,0
|
|
20241004,181600,91543360,9140,9140,9140,9140,0
|
|
20241004,181500,91543360,9140,9140,9140,9140,0
|
|
20241004,181400,91543360,9140,9140,9140,9140,0
|
|
20241004,181300,91543360,9140,9140,9140,9140,0
|
|
20241004,181200,91543360,9140,9140,9140,9140,0
|
|
20241004,181100,91543360,9140,9140,9140,9140,0
|
|
20241004,181000,91543360,9140,9140,9140,9140,0
|
|
20241004,180900,91543360,9140,9140,9140,9140,0
|
|
20241004,180800,91543360,9140,9140,9140,9140,0
|
|
20241004,180700,91543360,9140,9140,9140,9140,0
|
|
20241004,180600,91543360,9140,9140,9140,9140,141
|
|
20241004,180500,91543360,9140,9140,9140,9140,0
|
|
20241004,180400,91543360,9140,9140,9140,9140,0
|
|
20241004,180300,91543360,9140,9140,9140,9140,0
|
|
20241004,180200,91543360,9140,9140,9140,9140,0
|
|
20241004,180100,91543360,9140,9140,9140,9140,0
|
|
20241004,180000,91543360,9140,9140,9140,9140,0
|
|
20241004,175900,91543360,9140,9140,9140,9140,0
|
|
20241004,175800,91543360,9140,9140,9140,9140,0
|
|
20241004,175700,91543360,9140,9140,9140,9140,0
|
|
20241004,175600,91543360,9140,9140,9140,9140,0
|
|
20241004,175500,91543360,9140,9140,9140,9140,0
|
|
20241004,175400,91543360,9140,9140,9140,9140,0
|
|
20241004,175300,91543360,9140,9140,9140,9140,0
|
|
20241004,175200,91543360,9140,9140,9140,9140,0
|
|
20241004,175100,91543360,9140,9140,9140,9140,0
|
|
20241004,175000,91543360,9140,9140,9140,9140,0
|
|
20241004,174900,91543360,9140,9140,9140,9140,0
|
|
20241004,174800,91543360,9140,9140,9140,9140,0
|
|
20241004,174700,91543360,9140,9140,9140,9140,0
|
|
20241004,174600,91543360,9140,9140,9140,9140,0
|
|
20241004,174500,91543360,9140,9140,9140,9140,0
|
|
20241004,174400,91543360,9140,9140,9140,9140,0
|
|
20241004,174300,91543360,9140,9140,9140,9140,0
|
|
20241004,174200,91543360,9140,9140,9140,9140,0
|
|
20241004,174100,91543360,9140,9140,9140,9140,0
|
|
20241004,174000,91543360,9140,9140,9140,9140,0
|
|
20241004,173900,91543360,9140,9140,9140,9140,0
|
|
20241004,173800,91543360,9140,9140,9140,9140,0
|
|
20241004,173700,91543360,9140,9140,9140,9140,0
|
|
20241004,173600,91543360,9140,9140,9140,9140,141
|
|
20241004,173500,91543360,9140,9140,9140,9140,0
|
|
20241004,173400,91543360,9140,9140,9140,9140,0
|
|
20241004,173300,91543360,9140,9140,9140,9140,0
|
|
20241004,173200,91543360,9140,9140,9140,9140,0
|
|
20241004,173100,91543360,9140,9140,9140,9140,0
|
|
20241004,173000,91543360,9140,9140,9140,9140,0
|
|
20241004,172900,91543360,9140,9140,9140,9140,0
|
|
20241004,172800,91543360,9140,9140,9140,9140,0
|
|
20241004,172700,91543360,9140,9140,9140,9140,0
|
|
20241004,172600,91543360,9140,9140,9140,9140,0
|
|
20241004,172500,91543360,9140,9140,9140,9140,0
|
|
20241004,172400,91543360,9140,9140,9140,9140,0
|
|
20241004,172300,91543360,9140,9140,9140,9140,0
|
|
20241004,172200,91543360,9140,9140,9140,9140,0
|
|
20241004,172100,91543360,9140,9140,9140,9140,0
|
|
20241004,172000,91543360,9140,9140,9140,9140,0
|
|
20241004,171900,91543360,9140,9140,9140,9140,0
|
|
20241004,171800,91543360,9140,9140,9140,9140,0
|
|
20241004,171700,91543360,9140,9140,9140,9140,0
|
|
20241004,171600,91543360,9140,9140,9140,9140,0
|
|
20241004,171500,91543360,9140,9140,9140,9140,0
|
|
20241004,171400,91543360,9140,9140,9140,9140,0
|
|
20241004,171300,91543360,9140,9140,9140,9140,0
|
|
20241004,171200,91543360,9140,9140,9140,9140,0
|
|
20241004,171100,91543360,9140,9140,9140,9140,0
|
|
20241004,171000,91543360,9140,9140,9140,9140,0
|
|
20241004,170900,91543360,9140,9140,9140,9140,0
|
|
20241004,170800,91543360,9140,9140,9140,9140,0
|
|
20241004,170700,91543360,9140,9140,9140,9140,0
|
|
20241004,170600,91543360,9140,9140,9140,9140,141
|
|
20241004,170500,91543360,9140,9140,9140,9140,0
|
|
20241004,170400,91543360,9140,9140,9140,9140,0
|
|
20241004,170300,91543360,9140,9140,9140,9140,0
|
|
20241004,170200,91543360,9140,9140,9140,9140,0
|
|
20241004,170100,91543360,9140,9140,9140,9140,0
|
|
20241004,170000,91543360,9140,9140,9140,9140,0
|
|
20241004,165900,91543360,9140,9140,9140,9140,0
|
|
20241004,165800,91543360,9140,9140,9140,9140,0
|
|
20241004,165700,91543360,9140,9140,9140,9140,0
|
|
20241004,165600,91543360,9140,9140,9140,9140,0
|
|
20241004,165500,91543360,9140,9140,9140,9140,0
|
|
20241004,165400,91543360,9140,9140,9140,9140,0
|
|
20241004,165300,91543360,9140,9140,9140,9140,0
|
|
20241004,165200,91543360,9140,9140,9140,9140,0
|
|
20241004,165100,91543360,9140,9140,9140,9140,0
|
|
20241004,165000,91543360,9140,9140,9140,9140,0
|
|
20241004,164900,91543360,9140,9140,9140,9140,0
|
|
20241004,164800,91543360,9140,9140,9140,9140,0
|
|
20241004,164700,91543360,9140,9140,9140,9140,0
|
|
20241004,164600,91543360,9140,9140,9140,9140,0
|
|
20241004,164500,91543360,9140,9140,9140,9140,0
|
|
20241004,164400,91543360,9140,9140,9140,9140,0
|
|
20241004,164300,91543360,9140,9140,9140,9140,0
|
|
20241004,164200,91543360,9140,9140,9140,9140,0
|
|
20241004,164100,91543360,9140,9140,9140,9140,0
|
|
20241004,164000,91543360,9140,9140,9140,9140,0
|
|
20241004,163900,91543360,9140,9140,9140,9140,0
|
|
20241004,163800,91543360,9140,9140,9140,9140,0
|
|
20241004,163700,91543360,9140,9140,9140,9140,0
|
|
20241004,163600,91543360,9140,9140,9140,9140,141
|
|
20241004,163500,91543360,9140,9140,9140,9140,0
|
|
20241004,163400,91543360,9140,9140,9140,9140,0
|
|
20241004,163300,91543360,9140,9140,9140,9140,0
|
|
20241004,163200,91543360,9140,9140,9140,9140,0
|
|
20241004,163100,91543360,9140,9140,9140,9140,0
|
|
20241004,163000,91543360,9140,9140,9140,9140,0
|
|
20241004,162900,91543360,9140,9140,9140,9140,0
|
|
20241004,162800,91543360,9140,9140,9140,9140,0
|
|
20241004,162700,91543360,9140,9140,9140,9140,0
|
|
20241004,162600,91543360,9140,9140,9140,9140,0
|
|
20241004,162500,91543360,9140,9140,9140,9140,0
|
|
20241004,162400,91543360,9140,9140,9140,9140,0
|
|
20241004,162300,91543360,9140,9140,9140,9140,0
|
|
20241004,162200,91543360,9140,9140,9140,9140,0
|
|
20241004,162100,91543360,9140,9140,9140,9140,0
|
|
20241004,162000,91543360,9140,9140,9140,9140,0
|
|
20241004,161900,91543360,9140,9140,9140,9140,0
|
|
20241004,161800,91543360,9140,9140,9140,9140,0
|
|
20241004,161700,91543360,9140,9140,9140,9140,0
|
|
20241004,161600,91543360,9140,9140,9140,9140,0
|
|
20241004,161500,91543360,9140,9140,9140,9140,0
|
|
20241004,161400,91543360,9140,9140,9140,9140,0
|
|
20241004,161300,91543360,9140,9140,9140,9140,0
|
|
20241004,161200,91543360,9140,9140,9140,9140,0
|
|
20241004,161100,91543360,9140,9140,9140,9140,0
|
|
20241004,161000,91543360,9140,9140,9140,9140,0
|
|
20241004,160900,91543360,9140,9140,9140,9140,0
|
|
20241004,160800,91543360,9140,9140,9140,9140,0
|
|
20241004,160700,91543360,9140,9140,9140,9140,0
|
|
20241004,160600,91543360,9140,9140,9140,9140,141
|
|
20241004,160500,91543360,9140,9140,9140,9140,0
|
|
20241004,160400,91543360,9140,9140,9140,9140,0
|
|
20241004,160300,91543360,9140,9140,9140,9140,0
|
|
20241004,160200,91543360,9140,9140,9140,9140,0
|
|
20241004,160100,91543360,9140,9140,9140,9140,0
|
|
20241004,160000,91543360,9140,9140,9140,9140,0
|
|
20241004,155900,91543360,9140,9140,9140,9140,0
|
|
20241004,155800,91543360,9140,9140,9140,9140,0
|
|
20241004,155700,91543360,9140,9140,9140,9140,0
|
|
20241004,155600,91543360,9140,9140,9140,9140,0
|
|
20241004,155500,91543360,9140,9140,9140,9140,0
|
|
20241004,155400,91543360,9140,9140,9140,9140,0
|
|
20241004,155300,91543360,9140,9140,9140,9140,0
|
|
20241004,155200,91543360,9140,9140,9140,9140,0
|
|
20241004,155100,91543360,9140,9140,9140,9140,0
|
|
20241004,155000,91543360,9140,9140,9140,9140,0
|
|
20241004,154900,91543360,9140,9140,9140,9140,0
|
|
20241004,154800,91543360,9140,9140,9140,9140,0
|
|
20241004,154700,91543360,9140,9140,9140,9140,0
|
|
20241004,154600,91543360,9140,9140,9140,9140,0
|
|
20241004,154500,91543360,9140,9140,9140,9140,0
|
|
20241004,154400,91543360,9140,9140,9140,9140,0
|
|
20241004,154300,91543360,9140,9140,9140,9140,0
|
|
20241004,154200,91543360,9140,9140,9140,9140,0
|
|
20241004,154100,91543360,9140,9140,9140,9140,0
|
|
20241004,154000,91543360,9140,9140,9140,9140,0
|
|
20241004,153900,91543360,9140,9140,9140,9140,0
|
|
20241004,153800,91543360,9140,9140,9140,9140,0
|
|
20241004,153700,91543360,9140,9140,9140,9140,0
|
|
20241004,153600,91543360,9140,9140,9140,9140,141
|
|
20241004,153500,91543360,9140,9140,9140,9140,0
|
|
20241004,153400,91543360,9140,9140,9140,9140,0
|
|
20241004,153300,91543360,9140,9140,9140,9140,0
|
|
20241004,153200,91543360,9140,9140,9140,9140,0
|
|
20241004,153100,91543360,9140,9140,9140,9140,0
|
|
20241004,153000,91543360,9140,9140,9140,9140,141
|
|
20241004,152900,90254620,9160,9160,9160,9160,0
|
|
20241004,152800,90254620,9160,9160,9160,9160,0
|
|
20241004,152700,90254620,9160,9160,9160,9160,0
|
|
20241004,152600,90254620,9160,9160,9160,9160,0
|
|
20241004,152500,90254620,9160,9160,9160,9160,0
|
|
20241004,152400,90254620,9160,9160,9160,9160,0
|
|
20241004,152300,90254620,9160,9160,9160,9160,0
|
|
20241004,152200,90254620,9160,9160,9160,9160,0
|
|
20241004,152100,90254620,9160,9160,9160,9160,0
|
|
20241004,152000,90254620,9160,9160,9160,9160,0
|
|
20241004,151900,90254620,9160,9160,9160,9160,1
|
|
20241004,151800,90245460,9130,9130,9130,9130,0
|
|
20241004,151700,90245460,9130,9130,9130,9130,0
|
|
20241004,151600,90245460,9130,9130,9130,9130,0
|
|
20241004,151500,90245460,9130,9130,9130,9130,0
|
|
20241004,151400,90245460,9130,9130,9130,9130,1
|
|
20241004,151300,90236330,9130,9130,9130,9130,0
|
|
20241004,151200,90236330,9130,9130,9130,9130,0
|
|
20241004,151100,90236330,9130,9130,9130,9130,0
|
|
20241004,151000,90236330,9130,9130,9130,9130,0
|
|
20241004,150900,90236330,9130,9130,9130,9130,0
|
|
20241004,150800,90236330,9130,9130,9130,9130,0
|
|
20241004,150700,90236330,9130,9130,9130,9130,0
|
|
20241004,150600,90236330,9130,9140,9160,9130,43
|
|
20241004,150500,89843700,9130,9130,9130,9130,1
|
|
20241004,150400,89834570,9160,9160,9160,9160,0
|
|
20241004,150300,89834570,9160,9160,9160,9160,0
|
|
20241004,150200,89834570,9160,9120,9160,9120,606
|
|
20241004,150100,84307590,9120,9120,9120,9120,0
|
|
20241004,150000,84307590,9120,9120,9120,9120,0
|
|
20241004,145900,84307590,9120,9120,9120,9120,0
|
|
20241004,145800,84307590,9120,9120,9120,9120,0
|
|
20241004,145700,84307590,9120,9120,9120,9120,349
|
|
20241004,145600,81124710,9130,9130,9130,9130,0
|
|
20241004,145500,81124710,9130,9130,9130,9130,101
|
|
20241004,145400,80202580,9130,9130,9130,9130,0
|
|
20241004,145300,80202580,9130,9130,9130,9130,0
|
|
20241004,145200,80202580,9130,9130,9130,9130,0
|
|
20241004,145100,80202580,9130,9130,9130,9130,40
|
|
20241004,145000,79837380,9120,9120,9120,9120,178
|
|
20241004,144900,78214020,9120,9120,9120,9120,104
|
|
20241004,144800,77265540,9130,9130,9130,9130,0
|
|
20241004,144700,77265540,9130,9130,9130,9130,0
|
|
20241004,144600,77265540,9130,9130,9130,9130,1
|
|
20241004,144500,77256410,9130,9130,9130,9130,0
|
|
20241004,144400,77256410,9130,9130,9130,9130,0
|
|
20241004,144300,77256410,9130,9130,9130,9130,0
|
|
20241004,144200,77256410,9130,9130,9130,9130,0
|
|
20241004,144100,77256410,9130,9130,9130,9130,0
|
|
20241004,144000,77256410,9130,9130,9130,9130,0
|
|
20241004,143900,77256410,9130,9130,9130,9130,47
|
|
20241004,143800,76827300,9130,9130,9130,9130,145
|
|
20241004,143700,75503450,9130,9130,9130,9130,0
|
|
20241004,143600,75503450,9130,9130,9130,9130,0
|
|
20241004,143500,75503450,9130,9130,9130,9130,0
|
|
20241004,143400,75503450,9130,9130,9130,9130,0
|
|
20241004,143300,75503450,9130,9130,9130,9130,0
|
|
20241004,143200,75503450,9130,9130,9130,9130,5
|
|
20241004,143100,75457800,9140,9140,9140,9140,1
|
|
20241004,143000,75448660,9140,9140,9140,9140,0
|
|
20241004,142900,75448660,9140,9140,9140,9140,0
|
|
20241004,142800,75448660,9140,9140,9140,9140,41
|
|
20241004,142700,75073920,9140,9140,9140,9140,0
|
|
20241004,142600,75073920,9140,9140,9140,9140,0
|
|
20241004,142500,75073920,9140,9140,9140,9140,0
|
|
20241004,142400,75073920,9140,9140,9140,9140,79
|
|
20241004,142300,74351860,9140,9140,9140,9140,0
|
|
20241004,142200,74351860,9140,9140,9140,9140,0
|
|
20241004,142100,74351860,9140,9140,9140,9140,10
|
|
20241004,142000,74260460,9140,9140,9140,9140,41
|
|
20241004,141900,73885720,9140,9140,9140,9140,14
|
|
20241004,141800,73757760,9140,9140,9140,9140,10
|
|
20241004,141700,73666360,9160,9160,9160,9160,1
|
|
20241004,141600,73657200,9130,9130,9130,9130,0
|
|
20241004,141500,73657200,9130,9140,9140,9130,200
|
|
20241004,141400,71830610,9140,9140,9140,9140,0
|
|
20241004,141300,71830610,9140,9140,9140,9140,2
|
|
20241004,141200,71812330,9130,9130,9130,9130,0
|
|
20241004,141100,71812330,9130,9130,9130,9130,0
|
|
20241004,141000,71812330,9130,9130,9130,9130,0
|
|
20241004,140900,71812330,9130,9130,9130,9130,0
|
|
20241004,140800,71812330,9130,9130,9130,9130,68
|
|
20241004,140700,71191490,9130,9130,9130,9130,0
|
|
20241004,140600,71191490,9130,9130,9130,9130,21
|
|
20241004,140500,70999760,9140,9140,9140,9140,0
|
|
20241004,140400,70999760,9140,9140,9140,9140,0
|
|
20241004,140300,70999760,9140,9140,9140,9140,0
|
|
20241004,140200,70999760,9140,9140,9140,9140,0
|
|
20241004,140100,70999760,9140,9150,9150,9140,1229
|
|
20241004,140000,59756970,9160,9160,9160,9160,0
|
|
20241004,135900,59756970,9160,9160,9160,9160,0
|
|
20241004,135800,59756970,9160,9160,9160,9160,1
|
|
20241004,135700,59747810,9160,9160,9160,9160,0
|
|
20241004,135600,59747810,9160,9160,9160,9160,0
|
|
20241004,135500,59747810,9160,9160,9160,9160,0
|
|
20241004,135400,59747810,9160,9160,9160,9160,0
|
|
20241004,135300,59747810,9160,9160,9160,9160,0
|
|
20241004,135200,59747810,9160,9160,9160,9160,0
|
|
20241004,135100,59747810,9160,9160,9160,9160,0
|
|
20241004,135000,59747810,9160,9160,9160,9160,0
|
|
20241004,134900,59747810,9160,9160,9160,9160,0
|
|
20241004,134800,59747810,9160,9160,9160,9160,0
|
|
20241004,134700,59747810,9160,9160,9160,9160,0
|
|
20241004,134600,59747810,9160,9160,9160,9160,0
|
|
20241004,134500,59747810,9160,9160,9160,9160,0
|
|
20241004,134400,59747810,9160,9160,9160,9160,0
|
|
20241004,134300,59747810,9160,9160,9160,9160,6
|
|
20241004,134200,59692850,9160,9160,9160,9160,45
|
|
20241004,134100,59280650,9160,9160,9160,9160,0
|
|
20241004,134000,59280650,9160,9160,9160,9160,0
|
|
20241004,133900,59280650,9160,9160,9160,9160,0
|
|
20241004,133800,59280650,9160,9160,9160,9160,0
|
|
20241004,133700,59280650,9160,9160,9160,9160,0
|
|
20241004,133600,59280650,9160,9160,9160,9160,0
|
|
20241004,133500,59280650,9160,9160,9160,9160,14
|
|
20241004,133400,59152410,9160,9160,9160,9160,0
|
|
20241004,133300,59152410,9160,9160,9160,9160,0
|
|
20241004,133200,59152410,9160,9160,9160,9160,1
|
|
20241004,133100,59143250,9170,9170,9170,9170,0
|
|
20241004,133000,59143250,9170,9170,9170,9170,0
|
|
20241004,132900,59143250,9170,9170,9170,9170,0
|
|
20241004,132800,59143250,9170,9170,9170,9170,0
|
|
20241004,132700,59143250,9170,9170,9170,9170,0
|
|
20241004,132600,59143250,9170,9170,9170,9170,1
|
|
20241004,132500,59134080,9150,9150,9150,9150,0
|
|
20241004,132400,59134080,9150,9150,9150,9150,192
|
|
20241004,132300,57377280,9160,9160,9160,9160,0
|
|
20241004,132200,57377280,9160,9160,9160,9160,8
|
|
20241004,132100,57304000,9150,9150,9150,9150,0
|
|
20241004,132000,57304000,9150,9150,9150,9150,0
|
|
20241004,131900,57304000,9150,9150,9150,9150,0
|
|
20241004,131800,57304000,9150,9150,9150,9150,0
|
|
20241004,131700,57304000,9150,9150,9150,9150,0
|
|
20241004,131600,57304000,9150,9150,9150,9150,0
|
|
20241004,131500,57304000,9150,9150,9150,9150,0
|
|
20241004,131400,57304000,9150,9150,9150,9150,0
|
|
20241004,131300,57304000,9150,9150,9150,9150,0
|
|
20241004,131200,57304000,9150,9150,9150,9150,0
|
|
20241004,131100,57304000,9150,9150,9150,9150,0
|
|
20241004,131000,57304000,9150,9150,9150,9150,0
|
|
20241004,130900,57304000,9150,9150,9150,9150,42
|
|
20241004,130800,56919700,9140,9140,9140,9140,0
|
|
20241004,130700,56919700,9140,9140,9140,9140,3
|
|
20241004,130600,56892280,9140,9140,9140,9140,0
|
|
20241004,130500,56892280,9140,9140,9140,9140,0
|
|
20241004,130400,56892280,9140,9140,9140,9140,0
|
|
20241004,130300,56892280,9140,9140,9140,9140,172
|
|
20241004,130200,55320200,9140,9140,9140,9140,120
|
|
20241004,130100,54223400,9140,9140,9140,9140,0
|
|
20241004,130000,54223400,9140,9140,9140,9140,0
|
|
20241004,125900,54223400,9140,9140,9140,9140,0
|
|
20241004,125800,54223400,9140,9140,9140,9140,0
|
|
20241004,125700,54223400,9140,9140,9140,9140,0
|
|
20241004,125600,54223400,9140,9140,9140,9140,0
|
|
20241004,125500,54223400,9140,9140,9140,9140,0
|
|
20241004,125400,54223400,9140,9140,9140,9140,0
|
|
20241004,125300,54223400,9140,9140,9140,9140,0
|
|
20241004,125200,54223400,9140,9140,9140,9140,0
|
|
20241004,125100,54223400,9140,9140,9140,9140,0
|
|
20241004,125000,54223400,9140,9140,9140,9140,0
|
|
20241004,124900,54223400,9140,9140,9140,9140,0
|
|
20241004,124800,54223400,9140,9140,9140,9140,0
|
|
20241004,124700,54223400,9140,9140,9140,9140,1
|
|
20241004,124600,54214260,9150,9150,9150,9150,0
|
|
20241004,124500,54214260,9150,9150,9150,9150,0
|
|
20241004,124400,54214260,9150,9150,9150,9150,0
|
|
20241004,124300,54214260,9150,9150,9150,9150,0
|
|
20241004,124200,54214260,9150,9150,9150,9150,4
|
|
20241004,124100,54177660,9150,9150,9150,9150,0
|
|
20241004,124000,54177660,9150,9150,9150,9150,0
|
|
20241004,123900,54177660,9150,9150,9150,9150,0
|
|
20241004,123800,54177660,9150,9150,9150,9150,0
|
|
20241004,123700,54177660,9150,9150,9150,9150,0
|
|
20241004,123600,54177660,9150,9150,9150,9150,0
|
|
20241004,123500,54177660,9150,9150,9150,9150,0
|
|
20241004,123400,54177660,9150,9150,9150,9150,0
|
|
20241004,123300,54177660,9150,9150,9150,9150,0
|
|
20241004,123200,54177660,9150,9150,9150,9150,0
|
|
20241004,123100,54177660,9150,9150,9150,9150,0
|
|
20241004,123000,54177660,9150,9150,9150,9150,0
|
|
20241004,122900,54177660,9150,9150,9150,9150,180
|
|
20241004,122800,52530660,9150,9150,9150,9150,0
|
|
20241004,122700,52530660,9150,9150,9150,9150,0
|
|
20241004,122600,52530660,9150,9150,9150,9150,0
|
|
20241004,122500,52530660,9150,9160,9160,9150,484
|
|
20241004,122400,48099060,9160,9160,9160,9160,0
|
|
20241004,122300,48099060,9160,9160,9160,9160,0
|
|
20241004,122200,48099060,9160,9160,9160,9160,0
|
|
20241004,122100,48099060,9160,9160,9160,9160,0
|
|
20241004,122000,48099060,9160,9160,9160,9160,0
|
|
20241004,121900,48099060,9160,9160,9160,9160,0
|
|
20241004,121800,48099060,9160,9160,9160,9160,0
|
|
20241004,121700,48099060,9160,9160,9160,9160,0
|
|
20241004,121600,48099060,9160,9160,9160,9160,0
|
|
20241004,121500,48099060,9160,9160,9160,9160,0
|
|
20241004,121400,48099060,9160,9160,9160,9160,0
|
|
20241004,121300,48099060,9160,9160,9160,9160,58
|
|
20241004,121200,47567780,9150,9150,9150,9150,0
|
|
20241004,121100,47567780,9150,9150,9150,9150,0
|
|
20241004,121000,47567780,9150,9150,9150,9150,0
|
|
20241004,120900,47567780,9150,9150,9150,9150,0
|
|
20241004,120800,47567780,9150,9150,9150,9150,0
|
|
20241004,120700,47567780,9150,9150,9150,9150,0
|
|
20241004,120600,47567780,9150,9150,9150,9150,0
|
|
20241004,120500,47567780,9150,9150,9150,9150,0
|
|
20241004,120400,47567780,9150,9150,9150,9150,0
|
|
20241004,120300,47567780,9150,9150,9150,9150,0
|
|
20241004,120200,47567780,9150,9150,9150,9150,0
|
|
20241004,120100,47567780,9150,9150,9150,9150,0
|
|
20241004,120000,47567780,9150,9150,9150,9150,0
|
|
20241004,115900,47567780,9150,9150,9150,9150,318
|
|
20241004,115800,44658080,9160,9170,9170,9160,322
|
|
20241004,115700,41707540,9170,9170,9170,9170,0
|
|
20241004,115600,41707540,9170,9170,9170,9170,0
|
|
20241004,115500,41707540,9170,9170,9170,9170,1
|
|
20241004,115400,41698370,9170,9170,9170,9170,0
|
|
20241004,115300,41698370,9170,9170,9170,9170,0
|
|
20241004,115200,41698370,9170,9170,9170,9170,0
|
|
20241004,115100,41698370,9170,9170,9170,9170,0
|
|
20241004,115000,41698370,9170,9170,9170,9170,197
|
|
20241004,114900,39891880,9170,9170,9170,9170,0
|
|
20241004,114800,39891880,9170,9170,9170,9170,0
|
|
20241004,114700,39891880,9170,9170,9170,9170,0
|
|
20241004,114600,39891880,9170,9170,9170,9170,0
|
|
20241004,114500,39891880,9170,9170,9170,9170,0
|
|
20241004,114400,39891880,9170,9170,9170,9170,0
|
|
20241004,114300,39891880,9170,9170,9170,9170,0
|
|
20241004,114200,39891880,9170,9170,9170,9170,1
|
|
20241004,114100,39882710,9160,9160,9160,9160,0
|
|
20241004,114000,39882710,9160,9160,9160,9160,0
|
|
20241004,113900,39882710,9160,9160,9160,9160,38
|
|
20241004,113800,39534630,9170,9170,9170,9170,0
|
|
20241004,113700,39534630,9170,9170,9170,9170,0
|
|
20241004,113600,39534630,9170,9170,9170,9170,0
|
|
20241004,113500,39534630,9170,9170,9170,9170,0
|
|
20241004,113400,39534630,9170,9170,9170,9170,0
|
|
20241004,113300,39534630,9170,9170,9170,9170,0
|
|
20241004,113200,39534630,9170,9170,9170,9170,0
|
|
20241004,113100,39534630,9170,9170,9170,9170,0
|
|
20241004,113000,39534630,9170,9170,9170,9170,0
|
|
20241004,112900,39534630,9170,9170,9170,9170,0
|
|
20241004,112800,39534630,9170,9170,9170,9170,0
|
|
20241004,112700,39534630,9170,9170,9170,9170,0
|
|
20241004,112600,39534630,9170,9170,9170,9170,0
|
|
20241004,112500,39534630,9170,9170,9170,9170,0
|
|
20241004,112400,39534630,9170,9170,9170,9170,0
|
|
20241004,112300,39534630,9170,9170,9170,9170,0
|
|
20241004,112200,39534630,9170,9170,9170,9170,0
|
|
20241004,112100,39534630,9170,9170,9170,9170,0
|
|
20241004,112000,39534630,9170,9170,9170,9170,0
|
|
20241004,111900,39534630,9170,9170,9170,9170,26
|
|
20241004,111800,39296210,9180,9180,9180,9180,0
|
|
20241004,111700,39296210,9180,9180,9180,9180,0
|
|
20241004,111600,39296210,9180,9180,9180,9180,1
|
|
20241004,111500,39287030,9170,9170,9170,9170,0
|
|
20241004,111400,39287030,9170,9170,9170,9170,0
|
|
20241004,111300,39287030,9170,9150,9170,9150,148
|
|
20241004,111200,37930970,9150,9150,9150,9150,0
|
|
20241004,111100,37930970,9150,9150,9150,9150,0
|
|
20241004,111000,37930970,9150,9150,9150,9150,53
|
|
20241004,110900,37446020,9150,9150,9150,9150,150
|
|
20241004,110800,36073520,9150,9150,9150,9150,200
|
|
20241004,110700,34243520,9170,9170,9170,9170,0
|
|
20241004,110600,34243520,9170,9170,9170,9170,0
|
|
20241004,110500,34243520,9170,9170,9170,9170,1
|
|
20241004,110400,34234350,9150,9150,9150,9150,0
|
|
20241004,110300,34234350,9150,9150,9150,9150,0
|
|
20241004,110200,34234350,9150,9150,9150,9150,0
|
|
20241004,110100,34234350,9150,9150,9150,9150,0
|
|
20241004,110000,34234350,9150,9150,9150,9150,38
|
|
20241004,105900,33886650,9150,9150,9150,9150,3
|
|
20241004,105800,33859200,9150,9150,9150,9150,0
|
|
20241004,105700,33859200,9150,9150,9150,9150,0
|
|
20241004,105600,33859200,9150,9150,9150,9150,0
|
|
20241004,105500,33859200,9150,9150,9150,9150,1
|
|
20241004,105400,33850050,9160,9160,9160,9160,40
|
|
20241004,105300,33483650,9170,9170,9170,9170,0
|
|
20241004,105200,33483650,9170,9170,9170,9170,0
|
|
20241004,105100,33483650,9170,9170,9170,9170,0
|
|
20241004,105000,33483650,9170,9170,9170,9170,0
|
|
20241004,104900,33483650,9170,9170,9170,9170,0
|
|
20241004,104800,33483650,9170,9170,9170,9170,0
|
|
20241004,104700,33483650,9170,9170,9170,9170,0
|
|
20241004,104600,33483650,9170,9170,9170,9170,1
|
|
20241004,104500,33474480,9170,9170,9170,9170,10
|
|
20241004,104400,33382780,9170,9170,9170,9170,0
|
|
20241004,104300,33382780,9170,9170,9170,9170,0
|
|
20241004,104200,33382780,9170,9170,9170,9170,0
|
|
20241004,104100,33382780,9170,9170,9170,9170,0
|
|
20241004,104000,33382780,9170,9170,9170,9170,0
|
|
20241004,103900,33382780,9170,9170,9170,9170,3
|
|
20241004,103800,33355270,9170,9170,9170,9170,0
|
|
20241004,103700,33355270,9170,9170,9170,9170,0
|
|
20241004,103600,33355270,9170,9170,9170,9170,0
|
|
20241004,103500,33355270,9170,9170,9170,9170,0
|
|
20241004,103400,33355270,9170,9170,9170,9170,0
|
|
20241004,103300,33355270,9170,9170,9170,9170,0
|
|
20241004,103200,33355270,9170,9160,9170,9160,11
|
|
20241004,103100,33254410,9170,9170,9170,9170,0
|
|
20241004,103000,33254410,9170,9170,9170,9170,0
|
|
20241004,102900,33254410,9170,9170,9170,9170,0
|
|
20241004,102800,33254410,9170,9150,9170,9150,301
|
|
20241004,102700,30497250,9170,9170,9170,9170,0
|
|
20241004,102600,30497250,9170,9170,9170,9170,0
|
|
20241004,102500,30497250,9170,9170,9170,9170,0
|
|
20241004,102400,30497250,9170,9170,9170,9170,0
|
|
20241004,102300,30497250,9170,9170,9170,9170,0
|
|
20241004,102200,30497250,9170,9170,9170,9170,0
|
|
20241004,102100,30497250,9170,9170,9170,9170,0
|
|
20241004,102000,30497250,9170,9170,9170,9170,0
|
|
20241004,101900,30497250,9170,9170,9170,9170,0
|
|
20241004,101800,30497250,9170,9170,9170,9170,0
|
|
20241004,101700,30497250,9170,9140,9170,9140,164
|
|
20241004,101600,28998260,9150,9150,9150,9150,1
|
|
20241004,101500,28989110,9160,9160,9160,9160,0
|
|
20241004,101400,28989110,9160,9160,9160,9160,0
|
|
20241004,101300,28989110,9160,9160,9160,9160,0
|
|
20241004,101200,28989110,9160,9160,9160,9160,1
|
|
20241004,101100,28979950,9140,9140,9140,9140,0
|
|
20241004,101000,28979950,9140,9140,9140,9140,0
|
|
20241004,100900,28979950,9140,9140,9140,9140,0
|
|
20241004,100800,28979950,9140,9140,9140,9140,0
|
|
20241004,100700,28979950,9140,9140,9140,9140,0
|
|
20241004,100600,28979950,9140,9140,9140,9140,0
|
|
20241004,100500,28979950,9140,9140,9140,9140,0
|
|
20241004,100400,28979950,9140,9140,9140,9140,0
|
|
20241004,100300,28979950,9140,9140,9140,9140,0
|
|
20241004,100200,28979950,9140,9140,9140,9140,0
|
|
20241004,100100,28979950,9140,9140,9140,9140,0
|
|
20241004,100000,28979950,9140,9140,9140,9140,0
|
|
20241004,095900,28979950,9140,9140,9140,9140,21
|
|
20241004,095800,28788010,9160,9160,9160,9160,0
|
|
20241004,095700,28788010,9160,9160,9160,9160,139
|
|
20241004,095600,27514770,9140,9140,9140,9140,1
|
|
20241004,095500,27505630,9130,9130,9130,9130,0
|
|
20241004,095400,27505630,9130,9130,9130,9130,0
|
|
20241004,095300,27505630,9130,9130,9130,9130,112
|
|
20241004,095200,26483070,9130,9130,9130,9130,0
|
|
20241004,095100,26483070,9130,9130,9130,9130,0
|
|
20241004,095000,26483070,9130,9130,9130,9130,0
|
|
20241004,094900,26483070,9130,9130,9130,9130,0
|
|
20241004,094800,26483070,9130,9130,9130,9130,0
|
|
20241004,094700,26483070,9130,9130,9130,9130,0
|
|
20241004,094600,26483070,9130,9130,9130,9130,0
|
|
20241004,094500,26483070,9130,9130,9130,9130,0
|
|
20241004,094400,26483070,9130,9130,9130,9130,0
|
|
20241004,094300,26483070,9130,9130,9130,9130,0
|
|
20241004,094200,26483070,9130,9130,9130,9130,1
|
|
20241004,094100,26473940,9150,9130,9150,9130,6
|
|
20241004,094000,26419140,9140,9160,9160,9140,509
|
|
20241004,093900,21762150,9130,9130,9130,9130,320
|
|
20241004,093800,18840550,9130,9130,9130,9130,1
|
|
20241004,093700,18831420,9130,9130,9130,9130,0
|
|
20241004,093600,18831420,9130,9130,9130,9130,0
|
|
20241004,093500,18831420,9130,9130,9130,9130,1
|
|
20241004,093400,18822290,9130,9130,9130,9130,2
|
|
20241004,093300,18804030,9130,9120,9130,9120,8
|
|
20241004,093200,18731030,9120,9110,9130,9100,1135
|
|
20241004,093100,8388520,9120,9120,9120,9120,0
|
|
20241004,093000,8388520,9120,9120,9120,9120,0
|
|
20241004,092900,8388520,9120,9120,9120,9120,1
|
|
20241004,092800,8379400,9110,9110,9110,9110,0
|
|
20241004,092700,8379400,9110,9110,9110,9110,0
|
|
20241004,092600,8379400,9110,9110,9110,9110,0
|
|
20241004,092500,8379400,9110,9110,9110,9110,0
|
|
20241004,092400,8379400,9110,9110,9110,9110,7
|
|
20241004,092300,8315630,9120,9120,9120,9120,5
|
|
20241004,092200,8270030,9120,9120,9120,9120,0
|
|
20241004,092100,8270030,9120,9120,9120,9120,0
|
|
20241004,092000,8270030,9120,9120,9120,9120,114
|
|
20241004,091900,7230350,9120,9120,9120,9120,1
|
|
20241004,091800,7221230,9110,9110,9110,9110,0
|
|
20241004,091700,7221230,9110,9110,9110,9110,0
|
|
20241004,091600,7221230,9110,9110,9130,9100,536
|
|
20241004,091500,2339210,9130,9130,9130,9130,0
|
|
20241004,091400,2339210,9130,9170,9170,9120,6
|
|
20241004,091300,2284380,9130,9170,9170,9130,2
|
|
20241004,091200,2266080,9120,9160,9160,9120,2
|
|
20241004,091100,2247800,9120,9160,9160,9120,65
|
|
20241004,091000,1653260,9190,9190,9190,9190,0
|
|
20241004,090900,1653260,9190,9160,9190,9160,26
|
|
20241004,090800,1414470,9190,9190,9190,9190,3
|
|
20241004,090700,1386900,9190,9190,9190,9190,1
|
|
20241004,090600,1377710,9200,9200,9200,9200,1
|
|
20241004,090500,1368510,9210,9210,9210,9210,0
|
|
20241004,090400,1368510,9210,9210,9210,9210,0
|
|
20241004,090300,1368510,9210,9210,9210,9210,0
|
|
20241004,090200,1368510,9210,9210,9210,9210,0
|
|
20241004,090100,1368510,9210,9210,9210,9210,0
|
|
20241004,090000,1368510,9210,9160,9210,9160,149
|