626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,192300,76390980,6450,6450,6450,6450,179
|
|
20241008,192200,76390980,6450,6450,6450,6450,0
|
|
20241008,192100,76390980,6450,6450,6450,6450,0
|
|
20241008,192000,76390980,6450,6450,6450,6450,0
|
|
20241008,191900,76390980,6450,6450,6450,6450,0
|
|
20241008,191800,76390980,6450,6450,6450,6450,0
|
|
20241008,191700,76390980,6450,6450,6450,6450,0
|
|
20241008,191600,76390980,6450,6450,6450,6450,0
|
|
20241008,191500,76390980,6450,6450,6450,6450,0
|
|
20241008,191400,76390980,6450,6450,6450,6450,0
|
|
20241008,191300,76390980,6450,6450,6450,6450,0
|
|
20241008,191200,76390980,6450,6450,6450,6450,0
|
|
20241008,191100,76390980,6450,6450,6450,6450,0
|
|
20241008,191000,76390980,6450,6450,6450,6450,0
|
|
20241008,190900,76390980,6450,6450,6450,6450,0
|
|
20241008,190800,76390980,6450,6450,6450,6450,0
|
|
20241008,190700,76390980,6450,6450,6450,6450,0
|
|
20241008,190600,76390980,6450,6450,6450,6450,0
|
|
20241008,190500,76390980,6450,6450,6450,6450,0
|
|
20241008,190400,76390980,6450,6450,6450,6450,0
|
|
20241008,190300,76390980,6450,6450,6450,6450,0
|
|
20241008,190200,76390980,6450,6450,6450,6450,0
|
|
20241008,190100,76390980,6450,6450,6450,6450,0
|
|
20241008,190000,76390980,6450,6450,6450,6450,0
|
|
20241008,185900,76390980,6450,6450,6450,6450,0
|
|
20241008,185800,76390980,6450,6450,6450,6450,0
|
|
20241008,185700,76390980,6450,6450,6450,6450,0
|
|
20241008,185600,76390980,6450,6450,6450,6450,0
|
|
20241008,185500,76390980,6450,6450,6450,6450,0
|
|
20241008,185400,76390980,6450,6450,6450,6450,0
|
|
20241008,185300,76390980,6450,6450,6450,6450,179
|
|
20241008,185200,76390980,6450,6450,6450,6450,0
|
|
20241008,185100,76390980,6450,6450,6450,6450,0
|
|
20241008,185000,76390980,6450,6450,6450,6450,0
|
|
20241008,184900,76390980,6450,6450,6450,6450,0
|
|
20241008,184800,76390980,6450,6450,6450,6450,0
|
|
20241008,184700,76390980,6450,6450,6450,6450,0
|
|
20241008,184600,76390980,6450,6450,6450,6450,0
|
|
20241008,184500,76390980,6450,6450,6450,6450,0
|
|
20241008,184400,76390980,6450,6450,6450,6450,0
|
|
20241008,184300,76390980,6450,6450,6450,6450,0
|
|
20241008,184200,76390980,6450,6450,6450,6450,0
|
|
20241008,184100,76390980,6450,6450,6450,6450,0
|
|
20241008,184000,76390980,6450,6450,6450,6450,0
|
|
20241008,183900,76390980,6450,6450,6450,6450,0
|
|
20241008,183800,76390980,6450,6450,6450,6450,0
|
|
20241008,183700,76390980,6450,6450,6450,6450,0
|
|
20241008,183600,76390980,6450,6450,6450,6450,0
|
|
20241008,183500,76390980,6450,6450,6450,6450,0
|
|
20241008,183400,76390980,6450,6450,6450,6450,0
|
|
20241008,183300,76390980,6450,6450,6450,6450,0
|
|
20241008,183200,76390980,6450,6450,6450,6450,0
|
|
20241008,183100,76390980,6450,6450,6450,6450,0
|
|
20241008,183000,76390980,6450,6450,6450,6450,0
|
|
20241008,182900,76390980,6450,6450,6450,6450,0
|
|
20241008,182800,76390980,6450,6450,6450,6450,0
|
|
20241008,182700,76390980,6450,6450,6450,6450,0
|
|
20241008,182600,76390980,6450,6450,6450,6450,0
|
|
20241008,182500,76390980,6450,6450,6450,6450,0
|
|
20241008,182400,76390980,6450,6450,6450,6450,0
|
|
20241008,182300,76390980,6450,6450,6450,6450,179
|
|
20241008,182200,76390980,6450,6450,6450,6450,0
|
|
20241008,182100,76390980,6450,6450,6450,6450,0
|
|
20241008,182000,76390980,6450,6450,6450,6450,0
|
|
20241008,181900,76390980,6450,6450,6450,6450,0
|
|
20241008,181800,76390980,6450,6450,6450,6450,0
|
|
20241008,181700,76390980,6450,6450,6450,6450,0
|
|
20241008,181600,76390980,6450,6450,6450,6450,0
|
|
20241008,181500,76390980,6450,6450,6450,6450,0
|
|
20241008,181400,76390980,6450,6450,6450,6450,0
|
|
20241008,181300,76390980,6450,6450,6450,6450,0
|
|
20241008,181200,76390980,6450,6450,6450,6450,0
|
|
20241008,181100,76390980,6450,6450,6450,6450,0
|
|
20241008,181000,76390980,6450,6450,6450,6450,0
|
|
20241008,180900,76390980,6450,6450,6450,6450,0
|
|
20241008,180800,76390980,6450,6450,6450,6450,0
|
|
20241008,180700,76390980,6450,6450,6450,6450,0
|
|
20241008,180600,76390980,6450,6450,6450,6450,0
|
|
20241008,180500,76390980,6450,6450,6450,6450,0
|
|
20241008,180400,76390980,6450,6450,6450,6450,0
|
|
20241008,180300,76390980,6450,6450,6450,6450,0
|
|
20241008,180200,76390980,6450,6450,6450,6450,0
|
|
20241008,180100,76390980,6450,6450,6450,6450,0
|
|
20241008,180000,76390980,6450,6450,6450,6450,0
|
|
20241008,175900,76390980,6450,6450,6450,6450,0
|
|
20241008,175800,76390980,6450,6450,6450,6450,0
|
|
20241008,175700,76390980,6450,6450,6450,6450,0
|
|
20241008,175600,76390980,6450,6450,6450,6450,0
|
|
20241008,175500,76390980,6450,6450,6450,6450,0
|
|
20241008,175400,76390980,6450,6450,6450,6450,0
|
|
20241008,175300,76390980,6450,6450,6450,6450,179
|
|
20241008,175200,76390980,6450,6450,6450,6450,0
|
|
20241008,175100,76390980,6450,6450,6450,6450,0
|
|
20241008,175000,76390980,6450,6450,6450,6450,0
|
|
20241008,174900,76390980,6450,6450,6450,6450,0
|
|
20241008,174800,76390980,6450,6450,6450,6450,0
|
|
20241008,174700,76390980,6450,6450,6450,6450,0
|
|
20241008,174600,76390980,6450,6450,6450,6450,0
|
|
20241008,174500,76390980,6450,6450,6450,6450,0
|
|
20241008,174400,76390980,6450,6450,6450,6450,0
|
|
20241008,174300,76390980,6450,6450,6450,6450,0
|
|
20241008,174200,76390980,6450,6450,6450,6450,0
|
|
20241008,174100,76390980,6450,6450,6450,6450,0
|
|
20241008,174000,76390980,6450,6450,6450,6450,0
|
|
20241008,173900,76390980,6450,6450,6450,6450,0
|
|
20241008,173800,76390980,6450,6450,6450,6450,0
|
|
20241008,173700,76390980,6450,6450,6450,6450,0
|
|
20241008,173600,76390980,6450,6450,6450,6450,0
|
|
20241008,173500,76390980,6450,6450,6450,6450,0
|
|
20241008,173400,76390980,6450,6450,6450,6450,0
|
|
20241008,173300,76390980,6450,6450,6450,6450,0
|
|
20241008,173200,76390980,6450,6450,6450,6450,0
|
|
20241008,173100,76390980,6450,6450,6450,6450,0
|
|
20241008,173000,76390980,6450,6450,6450,6450,0
|
|
20241008,172900,76390980,6450,6450,6450,6450,0
|
|
20241008,172800,76390980,6450,6450,6450,6450,0
|
|
20241008,172700,76390980,6450,6450,6450,6450,0
|
|
20241008,172600,76390980,6450,6450,6450,6450,0
|
|
20241008,172500,76390980,6450,6450,6450,6450,0
|
|
20241008,172400,76390980,6450,6450,6450,6450,0
|
|
20241008,172300,76390980,6450,6450,6450,6450,179
|
|
20241008,172200,76390980,6450,6450,6450,6450,0
|
|
20241008,172100,76390980,6450,6450,6450,6450,0
|
|
20241008,172000,76390980,6450,6450,6450,6450,0
|
|
20241008,171900,76390980,6450,6450,6450,6450,0
|
|
20241008,171800,76390980,6450,6450,6450,6450,0
|
|
20241008,171700,76390980,6450,6450,6450,6450,0
|
|
20241008,171600,76390980,6450,6450,6450,6450,0
|
|
20241008,171500,76390980,6450,6450,6450,6450,0
|
|
20241008,171400,76390980,6450,6450,6450,6450,0
|
|
20241008,171300,76390980,6450,6450,6450,6450,0
|
|
20241008,171200,76390980,6450,6450,6450,6450,0
|
|
20241008,171100,76390980,6450,6450,6450,6450,0
|
|
20241008,171000,76390980,6450,6450,6450,6450,0
|
|
20241008,170900,76390980,6450,6450,6450,6450,0
|
|
20241008,170800,76390980,6450,6450,6450,6450,0
|
|
20241008,170700,76390980,6450,6450,6450,6450,0
|
|
20241008,170600,76390980,6450,6450,6450,6450,0
|
|
20241008,170500,76390980,6450,6450,6450,6450,0
|
|
20241008,170400,76390980,6450,6450,6450,6450,0
|
|
20241008,170300,76390980,6450,6450,6450,6450,0
|
|
20241008,170200,76390980,6450,6450,6450,6450,0
|
|
20241008,170100,76390980,6450,6450,6450,6450,0
|
|
20241008,170000,76390980,6450,6450,6450,6450,0
|
|
20241008,165900,76390980,6450,6450,6450,6450,0
|
|
20241008,165800,76390980,6450,6450,6450,6450,0
|
|
20241008,165700,76390980,6450,6450,6450,6450,0
|
|
20241008,165600,76390980,6450,6450,6450,6450,0
|
|
20241008,165500,76390980,6450,6450,6450,6450,0
|
|
20241008,165400,76390980,6450,6450,6450,6450,0
|
|
20241008,165300,76390980,6450,6450,6450,6450,179
|
|
20241008,165200,76390980,6450,6450,6450,6450,0
|
|
20241008,165100,76390980,6450,6450,6450,6450,0
|
|
20241008,165000,76390980,6450,6450,6450,6450,0
|
|
20241008,164900,76390980,6450,6450,6450,6450,0
|
|
20241008,164800,76390980,6450,6450,6450,6450,0
|
|
20241008,164700,76390980,6450,6450,6450,6450,0
|
|
20241008,164600,76390980,6450,6450,6450,6450,0
|
|
20241008,164500,76390980,6450,6450,6450,6450,0
|
|
20241008,164400,76390980,6450,6450,6450,6450,0
|
|
20241008,164300,76390980,6450,6450,6450,6450,0
|
|
20241008,164200,76390980,6450,6450,6450,6450,0
|
|
20241008,164100,76390980,6450,6450,6450,6450,0
|
|
20241008,164000,76390980,6450,6450,6450,6450,0
|
|
20241008,163900,76390980,6450,6450,6450,6450,0
|
|
20241008,163800,76390980,6450,6450,6450,6450,0
|
|
20241008,163700,76390980,6450,6450,6450,6450,0
|
|
20241008,163600,76390980,6450,6450,6450,6450,0
|
|
20241008,163500,76390980,6450,6450,6450,6450,0
|
|
20241008,163400,76390980,6450,6450,6450,6450,0
|
|
20241008,163300,76390980,6450,6450,6450,6450,0
|
|
20241008,163200,76390980,6450,6450,6450,6450,0
|
|
20241008,163100,76390980,6450,6450,6450,6450,0
|
|
20241008,163000,76390980,6450,6450,6450,6450,0
|
|
20241008,162900,76390980,6450,6450,6450,6450,0
|
|
20241008,162800,76390980,6450,6450,6450,6450,0
|
|
20241008,162700,76390980,6450,6450,6450,6450,0
|
|
20241008,162600,76390980,6450,6450,6450,6450,0
|
|
20241008,162500,76390980,6450,6450,6450,6450,0
|
|
20241008,162400,76390980,6450,6450,6450,6450,0
|
|
20241008,162300,76390980,6450,6450,6450,6450,179
|
|
20241008,162200,76390980,6450,6450,6450,6450,0
|
|
20241008,162100,76390980,6450,6450,6450,6450,0
|
|
20241008,162000,76390980,6450,6450,6450,6450,0
|
|
20241008,161900,76390980,6450,6450,6450,6450,0
|
|
20241008,161800,76390980,6450,6450,6450,6450,0
|
|
20241008,161700,76390980,6450,6450,6450,6450,0
|
|
20241008,161600,76390980,6450,6450,6450,6450,0
|
|
20241008,161500,76390980,6450,6450,6450,6450,0
|
|
20241008,161400,76390980,6450,6450,6450,6450,0
|
|
20241008,161300,76390980,6450,6450,6450,6450,0
|
|
20241008,161200,76390980,6450,6450,6450,6450,0
|
|
20241008,161100,76390980,6450,6450,6450,6450,0
|
|
20241008,161000,76390980,6450,6450,6450,6450,0
|
|
20241008,160900,76390980,6450,6450,6450,6450,0
|
|
20241008,160800,76390980,6450,6450,6450,6450,0
|
|
20241008,160700,76390980,6450,6450,6450,6450,0
|
|
20241008,160600,76390980,6450,6450,6450,6450,0
|
|
20241008,160500,76390980,6450,6450,6450,6450,0
|
|
20241008,160400,76390980,6450,6450,6450,6450,0
|
|
20241008,160300,76390980,6450,6450,6450,6450,0
|
|
20241008,160200,76390980,6450,6450,6450,6450,0
|
|
20241008,160100,76390980,6450,6450,6450,6450,0
|
|
20241008,160000,76390980,6450,6450,6450,6450,0
|
|
20241008,155900,76390980,6450,6450,6450,6450,0
|
|
20241008,155800,76390980,6450,6450,6450,6450,0
|
|
20241008,155700,76390980,6450,6450,6450,6450,0
|
|
20241008,155600,76390980,6450,6450,6450,6450,0
|
|
20241008,155500,76390980,6450,6450,6450,6450,0
|
|
20241008,155400,76390980,6450,6450,6450,6450,0
|
|
20241008,155300,76390980,6450,6450,6450,6450,179
|
|
20241008,155200,76390980,6450,6450,6450,6450,0
|
|
20241008,155100,76390980,6450,6450,6450,6450,0
|
|
20241008,155000,76390980,6450,6450,6450,6450,0
|
|
20241008,154900,76390980,6450,6450,6450,6450,0
|
|
20241008,154800,76390980,6450,6450,6450,6450,0
|
|
20241008,154700,76390980,6450,6450,6450,6450,0
|
|
20241008,154600,76390980,6450,6450,6450,6450,0
|
|
20241008,154500,76390980,6450,6450,6450,6450,0
|
|
20241008,154400,76390980,6450,6450,6450,6450,0
|
|
20241008,154300,76390980,6450,6450,6450,6450,0
|
|
20241008,154200,76390980,6450,6450,6450,6450,0
|
|
20241008,154100,76390980,6450,6450,6450,6450,0
|
|
20241008,154000,76390980,6450,6450,6450,6450,0
|
|
20241008,153900,76390980,6450,6450,6450,6450,0
|
|
20241008,153800,76390980,6450,6450,6450,6450,0
|
|
20241008,153700,76390980,6450,6450,6450,6450,0
|
|
20241008,153600,76390980,6450,6450,6450,6450,0
|
|
20241008,153500,76390980,6450,6450,6450,6450,0
|
|
20241008,153400,76390980,6450,6450,6450,6450,0
|
|
20241008,153300,76390980,6450,6450,6450,6450,0
|
|
20241008,153200,76390980,6450,6450,6450,6450,0
|
|
20241008,153100,76390980,6450,6450,6450,6450,0
|
|
20241008,153000,76390980,6450,6450,6450,6450,179
|
|
20241008,152900,75236430,6450,6450,6450,6450,0
|
|
20241008,152800,75236430,6450,6450,6450,6450,0
|
|
20241008,152700,75236430,6450,6450,6450,6450,0
|
|
20241008,152600,75236430,6450,6450,6450,6450,0
|
|
20241008,152500,75236430,6450,6450,6450,6450,0
|
|
20241008,152400,75236430,6450,6450,6450,6450,0
|
|
20241008,152300,75236430,6450,6450,6450,6450,0
|
|
20241008,152200,75236430,6450,6450,6450,6450,0
|
|
20241008,152100,75236430,6450,6450,6450,6450,0
|
|
20241008,152000,75236430,6450,6450,6450,6450,0
|
|
20241008,151900,75236430,6450,6430,6450,6430,58
|
|
20241008,151800,74863410,6440,6430,6450,6430,17
|
|
20241008,151700,74753970,6430,6430,6430,6430,0
|
|
20241008,151600,74753970,6430,6430,6430,6430,30
|
|
20241008,151500,74561070,6460,6450,6460,6450,172
|
|
20241008,151400,73451500,6450,6450,6450,6450,11
|
|
20241008,151300,73380550,6450,6450,6450,6450,67
|
|
20241008,151200,72948400,6450,6450,6450,6450,0
|
|
20241008,151100,72948400,6450,6450,6450,6450,0
|
|
20241008,151000,72948400,6450,6450,6450,6450,5
|
|
20241008,150900,72916150,6450,6450,6450,6450,50
|
|
20241008,150800,72593650,6450,6450,6450,6450,0
|
|
20241008,150700,72593650,6450,6450,6450,6450,0
|
|
20241008,150600,72593650,6450,6450,6450,6450,0
|
|
20241008,150500,72593650,6450,6450,6450,6450,0
|
|
20241008,150400,72593650,6450,6450,6450,6450,0
|
|
20241008,150300,72593650,6450,6450,6450,6450,0
|
|
20241008,150200,72593650,6450,6450,6450,6450,0
|
|
20241008,150100,72593650,6450,6450,6450,6450,1
|
|
20241008,150000,72587200,6450,6450,6450,6450,8
|
|
20241008,145900,72535600,6430,6430,6430,6430,12
|
|
20241008,145800,72458440,6450,6450,6450,6450,0
|
|
20241008,145700,72458440,6450,6450,6450,6450,0
|
|
20241008,145600,72458440,6450,6450,6450,6450,0
|
|
20241008,145500,72458440,6450,6450,6450,6450,0
|
|
20241008,145400,72458440,6450,6450,6450,6450,0
|
|
20241008,145300,72458440,6450,6450,6450,6450,0
|
|
20241008,145200,72458440,6450,6450,6450,6450,0
|
|
20241008,145100,72458440,6450,6450,6450,6450,6
|
|
20241008,145000,72419740,6430,6440,6440,6430,1557
|
|
20241008,144900,62405520,6440,6440,6440,6440,0
|
|
20241008,144800,62405520,6440,6440,6440,6440,0
|
|
20241008,144700,62405520,6440,6440,6440,6440,0
|
|
20241008,144600,62405520,6440,6440,6440,6440,0
|
|
20241008,144500,62405520,6440,6440,6440,6440,0
|
|
20241008,144400,62405520,6440,6440,6440,6440,0
|
|
20241008,144300,62405520,6440,6440,6440,6440,9
|
|
20241008,144200,62347560,6440,6440,6440,6440,0
|
|
20241008,144100,62347560,6440,6440,6440,6440,0
|
|
20241008,144000,62347560,6440,6440,6440,6440,0
|
|
20241008,143900,62347560,6440,6440,6440,6440,38
|
|
20241008,143800,62102840,6440,6440,6440,6440,0
|
|
20241008,143700,62102840,6440,6440,6440,6440,0
|
|
20241008,143600,62102840,6440,6440,6440,6440,0
|
|
20241008,143500,62102840,6440,6440,6440,6440,0
|
|
20241008,143400,62102840,6440,6440,6440,6440,0
|
|
20241008,143300,62102840,6440,6440,6440,6440,0
|
|
20241008,143200,62102840,6440,6440,6440,6440,0
|
|
20241008,143100,62102840,6440,6440,6440,6440,230
|
|
20241008,143000,60621640,6440,6440,6440,6440,0
|
|
20241008,142900,60621640,6440,6440,6440,6440,0
|
|
20241008,142800,60621640,6440,6440,6440,6440,0
|
|
20241008,142700,60621640,6440,6440,6440,6440,30
|
|
20241008,142600,60428440,6460,6460,6460,6460,0
|
|
20241008,142500,60428440,6460,6460,6460,6460,0
|
|
20241008,142400,60428440,6460,6460,6460,6460,0
|
|
20241008,142300,60428440,6460,6460,6460,6460,0
|
|
20241008,142200,60428440,6460,6460,6460,6460,0
|
|
20241008,142100,60428440,6460,6460,6460,6460,0
|
|
20241008,142000,60428440,6460,6450,6460,6450,20
|
|
20241008,141900,60299340,6450,6450,6450,6450,0
|
|
20241008,141800,60299340,6450,6450,6450,6450,1
|
|
20241008,141700,60292890,6450,6450,6450,6450,0
|
|
20241008,141600,60292890,6450,6450,6450,6450,0
|
|
20241008,141500,60292890,6450,6450,6450,6450,0
|
|
20241008,141400,60292890,6450,6450,6450,6450,0
|
|
20241008,141300,60292890,6450,6450,6450,6450,0
|
|
20241008,141200,60292890,6450,6450,6450,6450,1
|
|
20241008,141100,60286440,6440,6440,6440,6440,0
|
|
20241008,141000,60286440,6440,6440,6440,6440,0
|
|
20241008,140900,60286440,6440,6440,6440,6440,0
|
|
20241008,140800,60286440,6440,6440,6440,6440,0
|
|
20241008,140700,60286440,6440,6450,6460,6440,51
|
|
20241008,140600,59957810,6450,6450,6450,6450,305
|
|
20241008,140500,57990560,6470,6470,6470,6470,0
|
|
20241008,140400,57990560,6470,6470,6470,6470,0
|
|
20241008,140300,57990560,6470,6470,6470,6470,2
|
|
20241008,140200,57977620,6470,6470,6470,6470,0
|
|
20241008,140100,57977620,6470,6470,6470,6470,0
|
|
20241008,140000,57977620,6470,6470,6470,6470,0
|
|
20241008,135900,57977620,6470,6470,6470,6470,0
|
|
20241008,135800,57977620,6470,6470,6470,6470,0
|
|
20241008,135700,57977620,6470,6470,6470,6470,10
|
|
20241008,135600,57912920,6460,6460,6460,6460,0
|
|
20241008,135500,57912920,6460,6460,6460,6460,0
|
|
20241008,135400,57912920,6460,6460,6460,6460,11
|
|
20241008,135300,57841860,6470,6470,6470,6470,0
|
|
20241008,135200,57841860,6470,6470,6470,6470,0
|
|
20241008,135100,57841860,6470,6470,6470,6470,0
|
|
20241008,135000,57841860,6470,6470,6470,6470,0
|
|
20241008,134900,57841860,6470,6470,6470,6470,0
|
|
20241008,134800,57841860,6470,6470,6470,6470,0
|
|
20241008,134700,57841860,6470,6470,6470,6470,0
|
|
20241008,134600,57841860,6470,6470,6470,6470,0
|
|
20241008,134500,57841860,6470,6470,6470,6470,0
|
|
20241008,134400,57841860,6470,6470,6470,6470,0
|
|
20241008,134300,57841860,6470,6470,6470,6470,0
|
|
20241008,134200,57841860,6470,6470,6470,6470,0
|
|
20241008,134100,57841860,6470,6470,6470,6470,0
|
|
20241008,134000,57841860,6470,6470,6470,6470,0
|
|
20241008,133900,57841860,6470,6470,6470,6470,1
|
|
20241008,133800,57835390,6470,6470,6470,6470,0
|
|
20241008,133700,57835390,6470,6470,6470,6470,23
|
|
20241008,133600,57686580,6470,6460,6470,6460,16
|
|
20241008,133500,57583210,6460,6450,6460,6450,108
|
|
20241008,133400,56886590,6460,6460,6460,6460,0
|
|
20241008,133300,56886590,6460,6460,6460,6460,0
|
|
20241008,133200,56886590,6460,6460,6460,6460,30
|
|
20241008,133100,56692790,6460,6460,6460,6460,0
|
|
20241008,133000,56692790,6460,6460,6460,6460,23
|
|
20241008,132900,56544210,6460,6460,6460,6460,11
|
|
20241008,132800,56473150,6470,6470,6470,6470,0
|
|
20241008,132700,56473150,6470,6470,6470,6470,0
|
|
20241008,132600,56473150,6470,6470,6470,6470,10
|
|
20241008,132500,56408450,6460,6460,6460,6460,89
|
|
20241008,132400,55833510,6460,6460,6460,6460,6
|
|
20241008,132300,55794750,6460,6460,6460,6460,37
|
|
20241008,132200,55555730,6460,6460,6460,6460,100
|
|
20241008,132100,54909730,6460,6460,6460,6460,0
|
|
20241008,132000,54909730,6460,6460,6460,6460,0
|
|
20241008,131900,54909730,6460,6460,6460,6460,0
|
|
20241008,131800,54909730,6460,6460,6460,6460,0
|
|
20241008,131700,54909730,6460,6460,6460,6460,4
|
|
20241008,131600,54883890,6460,6460,6460,6460,0
|
|
20241008,131500,54883890,6460,6460,6460,6460,0
|
|
20241008,131400,54883890,6460,6460,6460,6460,0
|
|
20241008,131300,54883890,6460,6460,6460,6460,0
|
|
20241008,131200,54883890,6460,6460,6460,6460,0
|
|
20241008,131100,54883890,6460,6460,6460,6460,0
|
|
20241008,131000,54883890,6460,6460,6460,6460,0
|
|
20241008,130900,54883890,6460,6460,6460,6460,3
|
|
20241008,130800,54864510,6460,6460,6460,6460,5
|
|
20241008,130700,54832210,6460,6460,6460,6460,0
|
|
20241008,130600,54832210,6460,6460,6460,6460,5
|
|
20241008,130500,54799910,6450,6450,6450,6450,0
|
|
20241008,130400,54799910,6450,6450,6450,6450,129
|
|
20241008,130300,53967860,6450,6450,6450,6450,1
|
|
20241008,130200,53961410,6440,6440,6440,6440,62
|
|
20241008,130100,53562130,6450,6450,6450,6450,0
|
|
20241008,130000,53562130,6450,6450,6450,6450,0
|
|
20241008,125900,53562130,6450,6450,6450,6450,0
|
|
20241008,125800,53562130,6450,6450,6450,6450,0
|
|
20241008,125700,53562130,6450,6450,6450,6450,50
|
|
20241008,125600,53239630,6440,6440,6440,6440,0
|
|
20241008,125500,53239630,6440,6440,6440,6440,0
|
|
20241008,125400,53239630,6440,6440,6440,6440,0
|
|
20241008,125300,53239630,6440,6440,6440,6440,0
|
|
20241008,125200,53239630,6440,6440,6440,6440,0
|
|
20241008,125100,53239630,6440,6440,6440,6440,0
|
|
20241008,125000,53239630,6440,6440,6440,6440,9
|
|
20241008,124900,53181670,6440,6440,6440,6440,8
|
|
20241008,124800,53130150,6440,6440,6440,6440,0
|
|
20241008,124700,53130150,6440,6440,6440,6440,0
|
|
20241008,124600,53130150,6440,6450,6450,6440,1512
|
|
20241008,124500,43392180,6450,6450,6450,6450,25
|
|
20241008,124400,43230930,6460,6460,6460,6460,1
|
|
20241008,124300,43224470,6450,6450,6450,6450,6
|
|
20241008,124200,43185770,6450,6450,6450,6450,121
|
|
20241008,124100,42405320,6460,6460,6460,6460,1
|
|
20241008,124000,42398860,6460,6460,6460,6460,0
|
|
20241008,123900,42398860,6460,6450,6460,6450,19
|
|
20241008,123800,42276210,6450,6460,6460,6450,1656
|
|
20241008,123700,31593510,6460,6460,6460,6460,0
|
|
20241008,123600,31593510,6460,6460,6460,6460,1
|
|
20241008,123500,31587050,6460,6460,6460,6460,37
|
|
20241008,123400,31348030,6460,6460,6460,6460,51
|
|
20241008,123300,31018570,6460,6460,6460,6460,0
|
|
20241008,123200,31018570,6460,6460,6460,6460,21
|
|
20241008,123100,30882910,6470,6470,6470,6470,0
|
|
20241008,123000,30882910,6470,6470,6470,6470,0
|
|
20241008,122900,30882910,6470,6470,6470,6470,0
|
|
20241008,122800,30882910,6470,6470,6470,6470,0
|
|
20241008,122700,30882910,6470,6470,6470,6470,0
|
|
20241008,122600,30882910,6470,6460,6470,6460,15
|
|
20241008,122500,30785990,6460,6460,6460,6460,200
|
|
20241008,122400,29493990,6460,6460,6460,6460,0
|
|
20241008,122300,29493990,6460,6460,6460,6460,169
|
|
20241008,122200,28402250,6450,6450,6450,6450,1
|
|
20241008,122100,28395800,6450,6450,6450,6450,0
|
|
20241008,122000,28395800,6450,6450,6450,6450,1
|
|
20241008,121900,28389350,6440,6440,6440,6440,24
|
|
20241008,121800,28234790,6450,6450,6450,6450,10
|
|
20241008,121700,28170290,6450,6450,6450,6450,0
|
|
20241008,121600,28170290,6450,6450,6450,6450,0
|
|
20241008,121500,28170290,6450,6450,6450,6450,0
|
|
20241008,121400,28170290,6450,6450,6450,6450,340
|
|
20241008,121300,25977290,6450,6450,6450,6450,0
|
|
20241008,121200,25977290,6450,6450,6450,6450,0
|
|
20241008,121100,25977290,6450,6450,6450,6450,0
|
|
20241008,121000,25977290,6450,6450,6450,6450,0
|
|
20241008,120900,25977290,6450,6450,6450,6450,2
|
|
20241008,120800,25964390,6450,6450,6450,6450,0
|
|
20241008,120700,25964390,6450,6450,6450,6450,0
|
|
20241008,120600,25964390,6450,6450,6450,6450,0
|
|
20241008,120500,25964390,6450,6450,6450,6450,0
|
|
20241008,120400,25964390,6450,6450,6450,6450,0
|
|
20241008,120300,25964390,6450,6450,6450,6450,4
|
|
20241008,120200,25938590,6450,6450,6450,6450,0
|
|
20241008,120100,25938590,6450,6450,6450,6450,114
|
|
20241008,120000,25203290,6470,6470,6470,6470,1
|
|
20241008,115900,25196820,6450,6450,6450,6450,0
|
|
20241008,115800,25196820,6450,6450,6450,6450,0
|
|
20241008,115700,25196820,6450,6450,6450,6450,0
|
|
20241008,115600,25196820,6450,6450,6450,6450,0
|
|
20241008,115500,25196820,6450,6450,6450,6450,0
|
|
20241008,115400,25196820,6450,6450,6450,6450,135
|
|
20241008,115300,24326070,6450,6460,6460,6450,308
|
|
20241008,115200,22339410,6460,6460,6460,6460,0
|
|
20241008,115100,22339410,6460,6460,6460,6460,92
|
|
20241008,115000,21745090,6460,6470,6470,6460,101
|
|
20241008,114900,21092620,6460,6460,6460,6460,0
|
|
20241008,114800,21092620,6460,6470,6470,6460,330
|
|
20241008,114700,18960810,6480,6480,6480,6480,1
|
|
20241008,114600,18954330,6470,6470,6470,6470,0
|
|
20241008,114500,18954330,6470,6470,6470,6470,0
|
|
20241008,114400,18954330,6470,6470,6470,6470,0
|
|
20241008,114300,18954330,6470,6470,6470,6470,0
|
|
20241008,114200,18954330,6470,6470,6470,6470,0
|
|
20241008,114100,18954330,6470,6470,6470,6470,2
|
|
20241008,114000,18941390,6470,6470,6470,6470,0
|
|
20241008,113900,18941390,6470,6470,6470,6470,0
|
|
20241008,113800,18941390,6470,6470,6470,6470,0
|
|
20241008,113700,18941390,6470,6470,6470,6470,0
|
|
20241008,113600,18941390,6470,6470,6470,6470,0
|
|
20241008,113500,18941390,6470,6470,6470,6470,0
|
|
20241008,113400,18941390,6470,6470,6470,6470,0
|
|
20241008,113300,18941390,6470,6470,6470,6470,0
|
|
20241008,113200,18941390,6470,6470,6470,6470,0
|
|
20241008,113100,18941390,6470,6470,6470,6470,0
|
|
20241008,113000,18941390,6470,6470,6470,6470,0
|
|
20241008,112900,18941390,6470,6470,6470,6470,0
|
|
20241008,112800,18941390,6470,6470,6470,6470,0
|
|
20241008,112700,18941390,6470,6470,6470,6470,0
|
|
20241008,112600,18941390,6470,6470,6470,6470,0
|
|
20241008,112500,18941390,6470,6470,6470,6470,0
|
|
20241008,112400,18941390,6470,6470,6470,6470,0
|
|
20241008,112300,18941390,6470,6470,6470,6470,0
|
|
20241008,112200,18941390,6470,6470,6470,6470,0
|
|
20241008,112100,18941390,6470,6470,6470,6470,0
|
|
20241008,112000,18941390,6470,6470,6470,6470,0
|
|
20241008,111900,18941390,6470,6470,6470,6470,0
|
|
20241008,111800,18941390,6470,6470,6470,6470,0
|
|
20241008,111700,18941390,6470,6470,6470,6470,0
|
|
20241008,111600,18941390,6470,6470,6470,6470,0
|
|
20241008,111500,18941390,6470,6470,6470,6470,32
|
|
20241008,111400,18734350,6480,6480,6480,6480,0
|
|
20241008,111300,18734350,6480,6480,6480,6480,0
|
|
20241008,111200,18734350,6480,6480,6480,6480,2
|
|
20241008,111100,18721390,6490,6490,6490,6490,0
|
|
20241008,111000,18721390,6490,6490,6490,6490,0
|
|
20241008,110900,18721390,6490,6490,6490,6490,1
|
|
20241008,110800,18714900,6450,6450,6450,6450,0
|
|
20241008,110700,18714900,6450,6450,6450,6450,0
|
|
20241008,110600,18714900,6450,6450,6450,6450,24
|
|
20241008,110500,18560100,6490,6490,6490,6490,0
|
|
20241008,110400,18560100,6490,6490,6490,6490,0
|
|
20241008,110300,18560100,6490,6490,6490,6490,0
|
|
20241008,110200,18560100,6490,6490,6490,6490,0
|
|
20241008,110100,18560100,6490,6490,6490,6490,0
|
|
20241008,110000,18560100,6490,6490,6490,6490,0
|
|
20241008,105900,18560100,6490,6490,6490,6490,0
|
|
20241008,105800,18560100,6490,6490,6490,6490,0
|
|
20241008,105700,18560100,6490,6490,6490,6490,0
|
|
20241008,105600,18560100,6490,6490,6490,6490,0
|
|
20241008,105500,18560100,6490,6490,6490,6490,0
|
|
20241008,105400,18560100,6490,6490,6490,6490,0
|
|
20241008,105300,18560100,6490,6490,6490,6490,0
|
|
20241008,105200,18560100,6490,6490,6490,6490,0
|
|
20241008,105100,18560100,6490,6490,6490,6490,0
|
|
20241008,105000,18560100,6490,6490,6490,6490,0
|
|
20241008,104900,18560100,6490,6490,6490,6490,0
|
|
20241008,104800,18560100,6490,6490,6490,6490,0
|
|
20241008,104700,18560100,6490,6490,6490,6490,0
|
|
20241008,104600,18560100,6490,6490,6490,6490,0
|
|
20241008,104500,18560100,6490,6490,6490,6490,0
|
|
20241008,104400,18560100,6490,6490,6490,6490,0
|
|
20241008,104300,18560100,6490,6490,6490,6490,0
|
|
20241008,104200,18560100,6490,6490,6490,6490,0
|
|
20241008,104100,18560100,6490,6490,6490,6490,0
|
|
20241008,104000,18560100,6490,6490,6490,6490,0
|
|
20241008,103900,18560100,6490,6490,6490,6490,0
|
|
20241008,103800,18560100,6490,6490,6490,6490,4
|
|
20241008,103700,18534140,6460,6460,6460,6460,21
|
|
20241008,103600,18398480,6460,6460,6460,6460,0
|
|
20241008,103500,18398480,6460,6460,6460,6460,0
|
|
20241008,103400,18398480,6460,6460,6460,6460,0
|
|
20241008,103300,18398480,6460,6460,6460,6460,0
|
|
20241008,103200,18398480,6460,6460,6460,6460,130
|
|
20241008,103100,17558680,6460,6460,6460,6460,100
|
|
20241008,103000,16912680,6460,6460,6460,6460,1
|
|
20241008,102900,16906220,6440,6440,6440,6440,0
|
|
20241008,102800,16906220,6440,6440,6440,6440,0
|
|
20241008,102700,16906220,6440,6440,6440,6440,0
|
|
20241008,102600,16906220,6440,6440,6440,6440,0
|
|
20241008,102500,16906220,6440,6450,6450,6440,500
|
|
20241008,102400,13683530,6450,6460,6460,6450,153
|
|
20241008,102300,12695590,6460,6460,6460,6460,0
|
|
20241008,102200,12695590,6460,6460,6460,6460,0
|
|
20241008,102100,12695590,6460,6460,6460,6460,0
|
|
20241008,102000,12695590,6460,6460,6460,6460,0
|
|
20241008,101900,12695590,6460,6460,6460,6460,0
|
|
20241008,101800,12695590,6460,6460,6460,6460,0
|
|
20241008,101700,12695590,6460,6460,6460,6460,0
|
|
20241008,101600,12695590,6460,6470,6470,6460,25
|
|
20241008,101500,12534080,6460,6470,6470,6460,2
|
|
20241008,101400,12521150,6480,6470,6480,6470,2
|
|
20241008,101300,12508200,6460,6470,6470,6460,18
|
|
20241008,101200,12391910,6470,6470,6470,6470,0
|
|
20241008,101100,12391910,6470,6470,6470,6470,0
|
|
20241008,101000,12391910,6470,6470,6470,6470,240
|
|
20241008,100900,10839110,6470,6470,6470,6470,0
|
|
20241008,100800,10839110,6470,6470,6470,6470,0
|
|
20241008,100700,10839110,6470,6470,6470,6470,12
|
|
20241008,100600,10761470,6500,6480,6500,6480,166
|
|
20241008,100500,9685750,6480,6480,6480,6480,36
|
|
20241008,100400,9452470,6500,6500,6500,6500,0
|
|
20241008,100300,9452470,6500,6500,6500,6500,0
|
|
20241008,100200,9452470,6500,6500,6500,6500,1
|
|
20241008,100100,9445970,6480,6490,6490,6480,500
|
|
20241008,100000,6203140,6490,6490,6490,6490,0
|
|
20241008,095900,6203140,6490,6490,6490,6490,1
|
|
20241008,095800,6196650,6490,6490,6490,6490,15
|
|
20241008,095700,6099300,6490,6490,6490,6490,0
|
|
20241008,095600,6099300,6490,6490,6490,6490,0
|
|
20241008,095500,6099300,6490,6490,6490,6490,0
|
|
20241008,095400,6099300,6490,6490,6490,6490,0
|
|
20241008,095300,6099300,6490,6490,6490,6490,0
|
|
20241008,095200,6099300,6490,6490,6490,6490,8
|
|
20241008,095100,6047380,6500,6500,6500,6500,100
|
|
20241008,095000,5397380,6510,6510,6510,6510,0
|
|
20241008,094900,5397380,6510,6510,6510,6510,0
|
|
20241008,094800,5397380,6510,6510,6510,6510,0
|
|
20241008,094700,5397380,6510,6510,6510,6510,1
|
|
20241008,094600,5390870,6490,6490,6490,6490,0
|
|
20241008,094500,5390870,6490,6490,6490,6490,0
|
|
20241008,094400,5390870,6490,6490,6490,6490,0
|
|
20241008,094300,5390870,6490,6490,6490,6490,1
|
|
20241008,094200,5384380,6490,6490,6490,6490,0
|
|
20241008,094100,5384380,6490,6510,6510,6490,5
|
|
20241008,094000,5351890,6510,6500,6510,6490,7
|
|
20241008,093900,5306350,6500,6500,6500,6500,0
|
|
20241008,093800,5306350,6500,6500,6500,6500,0
|
|
20241008,093700,5306350,6500,6500,6500,6500,0
|
|
20241008,093600,5306350,6500,6500,6500,6500,14
|
|
20241008,093500,5215350,6500,6510,6510,6500,80
|
|
20241008,093400,4694610,6530,6530,6530,6530,0
|
|
20241008,093300,4694610,6530,6530,6530,6530,0
|
|
20241008,093200,4694610,6530,6530,6530,6530,1
|
|
20241008,093100,4688080,6530,6530,6530,6530,4
|
|
20241008,093000,4661960,6530,6530,6530,6530,1
|
|
20241008,092900,4655430,6510,6520,6530,6510,16
|
|
20241008,092800,4551080,6520,6520,6520,6520,0
|
|
20241008,092700,4551080,6520,6520,6520,6520,11
|
|
20241008,092600,4479360,6530,6510,6530,6510,33
|
|
20241008,092500,4264420,6510,6510,6530,6510,30
|
|
20241008,092400,4068920,6530,6530,6530,6530,0
|
|
20241008,092300,4068920,6530,6500,6530,6500,4
|
|
20241008,092200,4042890,6480,6480,6480,6480,0
|
|
20241008,092100,4042890,6480,6480,6480,6480,0
|
|
20241008,092000,4042890,6480,6490,6490,6480,21
|
|
20241008,091900,3906610,6490,6490,6490,6490,10
|
|
20241008,091800,3841710,6530,6530,6530,6530,0
|
|
20241008,091700,3841710,6530,6530,6530,6530,0
|
|
20241008,091600,3841710,6530,6530,6530,6530,1
|
|
20241008,091500,3835180,6480,6500,6530,6480,362
|
|
20241008,091400,1487330,6500,6500,6500,6500,0
|
|
20241008,091300,1487330,6500,6500,6500,6500,0
|
|
20241008,091200,1487330,6500,6500,6500,6500,17
|
|
20241008,091100,1376830,6500,6530,6530,6500,9
|
|
20241008,091000,1318090,6530,6530,6530,6530,0
|
|
20241008,090900,1318090,6530,6530,6530,6530,0
|
|
20241008,090800,1318090,6530,6530,6530,6500,114
|
|
20241008,090700,573790,6530,6530,6530,6530,0
|
|
20241008,090600,573790,6530,6530,6530,6530,0
|
|
20241008,090500,573790,6530,6530,6530,6530,0
|
|
20241008,090400,573790,6530,6530,6530,6530,0
|
|
20241008,090300,573790,6530,6490,6530,6490,3
|
|
20241008,090200,554280,6530,6530,6530,6530,0
|
|
20241008,090100,554280,6530,6510,6530,6490,26
|
|
20241008,090000,385240,6520,6530,6530,6520,56
|