678 lines
31 KiB
CSV
678 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,201500,83564540,6740,6740,6740,6740,200
|
|
20241008,201400,83564540,6740,6740,6740,6740,0
|
|
20241008,201300,83564540,6740,6740,6740,6740,0
|
|
20241008,201200,83564540,6740,6740,6740,6740,0
|
|
20241008,201100,83564540,6740,6740,6740,6740,0
|
|
20241008,201000,83564540,6740,6740,6740,6740,0
|
|
20241008,200900,83564540,6740,6740,6740,6740,0
|
|
20241008,200800,83564540,6740,6740,6740,6740,0
|
|
20241008,200700,83564540,6740,6740,6740,6740,0
|
|
20241008,200600,83564540,6740,6740,6740,6740,0
|
|
20241008,200500,83564540,6740,6740,6740,6740,0
|
|
20241008,200400,83564540,6740,6740,6740,6740,0
|
|
20241008,200300,83564540,6740,6740,6740,6740,0
|
|
20241008,200200,83564540,6740,6740,6740,6740,0
|
|
20241008,200100,83564540,6740,6740,6740,6740,0
|
|
20241008,200000,83564540,6740,6740,6740,6740,0
|
|
20241008,195900,83564540,6740,6740,6740,6740,0
|
|
20241008,195800,83564540,6740,6740,6740,6740,0
|
|
20241008,195700,83564540,6740,6740,6740,6740,0
|
|
20241008,195600,83564540,6740,6740,6740,6740,0
|
|
20241008,195500,83564540,6740,6740,6740,6740,0
|
|
20241008,195400,83564540,6740,6740,6740,6740,0
|
|
20241008,195300,83564540,6740,6740,6740,6740,0
|
|
20241008,195200,83564540,6740,6740,6740,6740,0
|
|
20241008,195100,83564540,6740,6740,6740,6740,0
|
|
20241008,195000,83564540,6740,6740,6740,6740,0
|
|
20241008,194900,83564540,6740,6740,6740,6740,0
|
|
20241008,194800,83564540,6740,6740,6740,6740,0
|
|
20241008,194700,83564540,6740,6740,6740,6740,0
|
|
20241008,194600,83564540,6740,6740,6740,6740,0
|
|
20241008,194500,83564540,6740,6740,6740,6740,200
|
|
20241008,194400,83564540,6740,6740,6740,6740,0
|
|
20241008,194300,83564540,6740,6740,6740,6740,0
|
|
20241008,194200,83564540,6740,6740,6740,6740,0
|
|
20241008,194100,83564540,6740,6740,6740,6740,0
|
|
20241008,194000,83564540,6740,6740,6740,6740,0
|
|
20241008,193900,83564540,6740,6740,6740,6740,0
|
|
20241008,193800,83564540,6740,6740,6740,6740,0
|
|
20241008,193700,83564540,6740,6740,6740,6740,0
|
|
20241008,193600,83564540,6740,6740,6740,6740,0
|
|
20241008,193500,83564540,6740,6740,6740,6740,0
|
|
20241008,193400,83564540,6740,6740,6740,6740,0
|
|
20241008,193300,83564540,6740,6740,6740,6740,0
|
|
20241008,193200,83564540,6740,6740,6740,6740,0
|
|
20241008,193100,83564540,6740,6740,6740,6740,0
|
|
20241008,193000,83564540,6740,6740,6740,6740,0
|
|
20241008,192900,83564540,6740,6740,6740,6740,0
|
|
20241008,192800,83564540,6740,6740,6740,6740,0
|
|
20241008,192700,83564540,6740,6740,6740,6740,0
|
|
20241008,192600,83564540,6740,6740,6740,6740,0
|
|
20241008,192500,83564540,6740,6740,6740,6740,0
|
|
20241008,192400,83564540,6740,6740,6740,6740,0
|
|
20241008,192300,83564540,6740,6740,6740,6740,0
|
|
20241008,192200,83564540,6740,6740,6740,6740,0
|
|
20241008,192100,83564540,6740,6740,6740,6740,0
|
|
20241008,192000,83564540,6740,6740,6740,6740,0
|
|
20241008,191900,83564540,6740,6740,6740,6740,0
|
|
20241008,191800,83564540,6740,6740,6740,6740,0
|
|
20241008,191700,83564540,6740,6740,6740,6740,0
|
|
20241008,191600,83564540,6740,6740,6740,6740,0
|
|
20241008,191500,83564540,6740,6740,6740,6740,200
|
|
20241008,191400,83564540,6740,6740,6740,6740,0
|
|
20241008,191300,83564540,6740,6740,6740,6740,0
|
|
20241008,191200,83564540,6740,6740,6740,6740,0
|
|
20241008,191100,83564540,6740,6740,6740,6740,0
|
|
20241008,191000,83564540,6740,6740,6740,6740,0
|
|
20241008,190900,83564540,6740,6740,6740,6740,0
|
|
20241008,190800,83564540,6740,6740,6740,6740,0
|
|
20241008,190700,83564540,6740,6740,6740,6740,0
|
|
20241008,190600,83564540,6740,6740,6740,6740,0
|
|
20241008,190500,83564540,6740,6740,6740,6740,0
|
|
20241008,190400,83564540,6740,6740,6740,6740,0
|
|
20241008,190300,83564540,6740,6740,6740,6740,0
|
|
20241008,190200,83564540,6740,6740,6740,6740,0
|
|
20241008,190100,83564540,6740,6740,6740,6740,0
|
|
20241008,190000,83564540,6740,6740,6740,6740,0
|
|
20241008,185900,83564540,6740,6740,6740,6740,0
|
|
20241008,185800,83564540,6740,6740,6740,6740,0
|
|
20241008,185700,83564540,6740,6740,6740,6740,0
|
|
20241008,185600,83564540,6740,6740,6740,6740,0
|
|
20241008,185500,83564540,6740,6740,6740,6740,0
|
|
20241008,185400,83564540,6740,6740,6740,6740,0
|
|
20241008,185300,83564540,6740,6740,6740,6740,0
|
|
20241008,185200,83564540,6740,6740,6740,6740,0
|
|
20241008,185100,83564540,6740,6740,6740,6740,0
|
|
20241008,185000,83564540,6740,6740,6740,6740,0
|
|
20241008,184900,83564540,6740,6740,6740,6740,0
|
|
20241008,184800,83564540,6740,6740,6740,6740,0
|
|
20241008,184700,83564540,6740,6740,6740,6740,0
|
|
20241008,184600,83564540,6740,6740,6740,6740,0
|
|
20241008,184500,83564540,6740,6740,6740,6740,200
|
|
20241008,184400,83564540,6740,6740,6740,6740,0
|
|
20241008,184300,83564540,6740,6740,6740,6740,0
|
|
20241008,184200,83564540,6740,6740,6740,6740,0
|
|
20241008,184100,83564540,6740,6740,6740,6740,0
|
|
20241008,184000,83564540,6740,6740,6740,6740,0
|
|
20241008,183900,83564540,6740,6740,6740,6740,0
|
|
20241008,183800,83564540,6740,6740,6740,6740,0
|
|
20241008,183700,83564540,6740,6740,6740,6740,0
|
|
20241008,183600,83564540,6740,6740,6740,6740,0
|
|
20241008,183500,83564540,6740,6740,6740,6740,0
|
|
20241008,183400,83564540,6740,6740,6740,6740,0
|
|
20241008,183300,83564540,6740,6740,6740,6740,0
|
|
20241008,183200,83564540,6740,6740,6740,6740,0
|
|
20241008,183100,83564540,6740,6740,6740,6740,0
|
|
20241008,183000,83564540,6740,6740,6740,6740,0
|
|
20241008,182900,83564540,6740,6740,6740,6740,0
|
|
20241008,182800,83564540,6740,6740,6740,6740,0
|
|
20241008,182700,83564540,6740,6740,6740,6740,0
|
|
20241008,182600,83564540,6740,6740,6740,6740,0
|
|
20241008,182500,83564540,6740,6740,6740,6740,0
|
|
20241008,182400,83564540,6740,6740,6740,6740,0
|
|
20241008,182300,83564540,6740,6740,6740,6740,0
|
|
20241008,182200,83564540,6740,6740,6740,6740,0
|
|
20241008,182100,83564540,6740,6740,6740,6740,0
|
|
20241008,182000,83564540,6740,6740,6740,6740,0
|
|
20241008,181900,83564540,6740,6740,6740,6740,0
|
|
20241008,181800,83564540,6740,6740,6740,6740,0
|
|
20241008,181700,83564540,6740,6740,6740,6740,0
|
|
20241008,181600,83564540,6740,6740,6740,6740,0
|
|
20241008,181500,83564540,6740,6740,6740,6740,200
|
|
20241008,181400,83564540,6740,6740,6740,6740,0
|
|
20241008,181300,83564540,6740,6740,6740,6740,0
|
|
20241008,181200,83564540,6740,6740,6740,6740,0
|
|
20241008,181100,83564540,6740,6740,6740,6740,0
|
|
20241008,181000,83564540,6740,6740,6740,6740,0
|
|
20241008,180900,83564540,6740,6740,6740,6740,0
|
|
20241008,180800,83564540,6740,6740,6740,6740,0
|
|
20241008,180700,83564540,6740,6740,6740,6740,0
|
|
20241008,180600,83564540,6740,6740,6740,6740,0
|
|
20241008,180500,83564540,6740,6740,6740,6740,0
|
|
20241008,180400,83564540,6740,6740,6740,6740,0
|
|
20241008,180300,83564540,6740,6740,6740,6740,0
|
|
20241008,180200,83564540,6740,6740,6740,6740,0
|
|
20241008,180100,83564540,6740,6740,6740,6740,0
|
|
20241008,180000,83564540,6740,6740,6740,6740,0
|
|
20241008,175900,83564540,6740,6740,6740,6740,0
|
|
20241008,175800,83564540,6740,6740,6740,6740,0
|
|
20241008,175700,83564540,6740,6740,6740,6740,0
|
|
20241008,175600,83564540,6740,6740,6740,6740,0
|
|
20241008,175500,83564540,6740,6740,6740,6740,0
|
|
20241008,175400,83564540,6740,6740,6740,6740,0
|
|
20241008,175300,83564540,6740,6740,6740,6740,0
|
|
20241008,175200,83564540,6740,6740,6740,6740,0
|
|
20241008,175100,83564540,6740,6740,6740,6740,0
|
|
20241008,175000,83564540,6740,6740,6740,6740,0
|
|
20241008,174900,83564540,6740,6740,6740,6740,0
|
|
20241008,174800,83564540,6740,6740,6740,6740,0
|
|
20241008,174700,83564540,6740,6740,6740,6740,0
|
|
20241008,174600,83564540,6740,6740,6740,6740,0
|
|
20241008,174500,83564540,6740,6740,6740,6740,200
|
|
20241008,174400,83564540,6740,6740,6740,6740,0
|
|
20241008,174300,83564540,6740,6740,6740,6740,0
|
|
20241008,174200,83564540,6740,6740,6740,6740,0
|
|
20241008,174100,83564540,6740,6740,6740,6740,0
|
|
20241008,174000,83564540,6740,6740,6740,6740,0
|
|
20241008,173900,83564540,6740,6740,6740,6740,0
|
|
20241008,173800,83564540,6740,6740,6740,6740,0
|
|
20241008,173700,83564540,6740,6740,6740,6740,0
|
|
20241008,173600,83564540,6740,6740,6740,6740,0
|
|
20241008,173500,83564540,6740,6740,6740,6740,0
|
|
20241008,173400,83564540,6740,6740,6740,6740,0
|
|
20241008,173300,83564540,6740,6740,6740,6740,0
|
|
20241008,173200,83564540,6740,6740,6740,6740,0
|
|
20241008,173100,83564540,6740,6740,6740,6740,0
|
|
20241008,173000,83564540,6740,6740,6740,6740,0
|
|
20241008,172900,83564540,6740,6740,6740,6740,0
|
|
20241008,172800,83564540,6740,6740,6740,6740,0
|
|
20241008,172700,83564540,6740,6740,6740,6740,0
|
|
20241008,172600,83564540,6740,6740,6740,6740,0
|
|
20241008,172500,83564540,6740,6740,6740,6740,0
|
|
20241008,172400,83564540,6740,6740,6740,6740,0
|
|
20241008,172300,83564540,6740,6740,6740,6740,0
|
|
20241008,172200,83564540,6740,6740,6740,6740,0
|
|
20241008,172100,83564540,6740,6740,6740,6740,0
|
|
20241008,172000,83564540,6740,6740,6740,6740,0
|
|
20241008,171900,83564540,6740,6740,6740,6740,0
|
|
20241008,171800,83564540,6740,6740,6740,6740,0
|
|
20241008,171700,83564540,6740,6740,6740,6740,0
|
|
20241008,171600,83564540,6740,6740,6740,6740,0
|
|
20241008,171500,83564540,6740,6740,6740,6740,200
|
|
20241008,171400,83564540,6740,6740,6740,6740,0
|
|
20241008,171300,83564540,6740,6740,6740,6740,0
|
|
20241008,171200,83564540,6740,6740,6740,6740,0
|
|
20241008,171100,83564540,6740,6740,6740,6740,0
|
|
20241008,171000,83564540,6740,6740,6740,6740,0
|
|
20241008,170900,83564540,6740,6740,6740,6740,0
|
|
20241008,170800,83564540,6740,6740,6740,6740,0
|
|
20241008,170700,83564540,6740,6740,6740,6740,0
|
|
20241008,170600,83564540,6740,6740,6740,6740,0
|
|
20241008,170500,83564540,6740,6740,6740,6740,0
|
|
20241008,170400,83564540,6740,6740,6740,6740,0
|
|
20241008,170300,83564540,6740,6740,6740,6740,0
|
|
20241008,170200,83564540,6740,6740,6740,6740,0
|
|
20241008,170100,83564540,6740,6740,6740,6740,0
|
|
20241008,170000,83564540,6740,6740,6740,6740,0
|
|
20241008,165900,83564540,6740,6740,6740,6740,0
|
|
20241008,165800,83564540,6740,6740,6740,6740,0
|
|
20241008,165700,83564540,6740,6740,6740,6740,0
|
|
20241008,165600,83564540,6740,6740,6740,6740,0
|
|
20241008,165500,83564540,6740,6740,6740,6740,0
|
|
20241008,165400,83564540,6740,6740,6740,6740,0
|
|
20241008,165300,83564540,6740,6740,6740,6740,0
|
|
20241008,165200,83564540,6740,6740,6740,6740,0
|
|
20241008,165100,83564540,6740,6740,6740,6740,0
|
|
20241008,165000,83564540,6740,6740,6740,6740,0
|
|
20241008,164900,83564540,6740,6740,6740,6740,0
|
|
20241008,164800,83564540,6740,6740,6740,6740,0
|
|
20241008,164700,83564540,6740,6740,6740,6740,0
|
|
20241008,164600,83564540,6740,6740,6740,6740,0
|
|
20241008,164500,83564540,6740,6740,6740,6740,200
|
|
20241008,164400,83564540,6740,6740,6740,6740,0
|
|
20241008,164300,83564540,6740,6740,6740,6740,0
|
|
20241008,164200,83564540,6740,6740,6740,6740,0
|
|
20241008,164100,83564540,6740,6740,6740,6740,0
|
|
20241008,164000,83564540,6740,6740,6740,6740,0
|
|
20241008,163900,83564540,6740,6740,6740,6740,0
|
|
20241008,163800,83564540,6740,6740,6740,6740,0
|
|
20241008,163700,83564540,6740,6740,6740,6740,0
|
|
20241008,163600,83564540,6740,6740,6740,6740,0
|
|
20241008,163500,83564540,6740,6740,6740,6740,0
|
|
20241008,163400,83564540,6740,6740,6740,6740,0
|
|
20241008,163300,83564540,6740,6740,6740,6740,0
|
|
20241008,163200,83564540,6740,6740,6740,6740,0
|
|
20241008,163100,83564540,6740,6740,6740,6740,0
|
|
20241008,163000,83564540,6740,6740,6740,6740,0
|
|
20241008,162900,83564540,6740,6740,6740,6740,0
|
|
20241008,162800,83564540,6740,6740,6740,6740,0
|
|
20241008,162700,83564540,6740,6740,6740,6740,0
|
|
20241008,162600,83564540,6740,6740,6740,6740,0
|
|
20241008,162500,83564540,6740,6740,6740,6740,0
|
|
20241008,162400,83564540,6740,6740,6740,6740,0
|
|
20241008,162300,83564540,6740,6740,6740,6740,0
|
|
20241008,162200,83564540,6740,6740,6740,6740,0
|
|
20241008,162100,83564540,6740,6740,6740,6740,0
|
|
20241008,162000,83564540,6740,6740,6740,6740,0
|
|
20241008,161900,83564540,6740,6740,6740,6740,0
|
|
20241008,161800,83564540,6740,6740,6740,6740,0
|
|
20241008,161700,83564540,6740,6740,6740,6740,0
|
|
20241008,161600,83564540,6740,6740,6740,6740,0
|
|
20241008,161500,83564540,6740,6740,6740,6740,200
|
|
20241008,161400,83564540,6740,6740,6740,6740,0
|
|
20241008,161300,83564540,6740,6740,6740,6740,0
|
|
20241008,161200,83564540,6740,6740,6740,6740,0
|
|
20241008,161100,83564540,6740,6740,6740,6740,0
|
|
20241008,161000,83564540,6740,6740,6740,6740,0
|
|
20241008,160900,83564540,6740,6740,6740,6740,0
|
|
20241008,160800,83564540,6740,6740,6740,6740,0
|
|
20241008,160700,83564540,6740,6740,6740,6740,0
|
|
20241008,160600,83564540,6740,6740,6740,6740,0
|
|
20241008,160500,83564540,6740,6740,6740,6740,0
|
|
20241008,160400,83564540,6740,6740,6740,6740,0
|
|
20241008,160300,83564540,6740,6740,6740,6740,0
|
|
20241008,160200,83564540,6740,6740,6740,6740,0
|
|
20241008,160100,83564540,6740,6740,6740,6740,0
|
|
20241008,160000,83564540,6740,6740,6740,6740,0
|
|
20241008,155900,83564540,6740,6740,6740,6740,0
|
|
20241008,155800,83564540,6740,6740,6740,6740,0
|
|
20241008,155700,83564540,6740,6740,6740,6740,0
|
|
20241008,155600,83564540,6740,6740,6740,6740,0
|
|
20241008,155500,83564540,6740,6740,6740,6740,0
|
|
20241008,155400,83564540,6740,6740,6740,6740,0
|
|
20241008,155300,83564540,6740,6740,6740,6740,0
|
|
20241008,155200,83564540,6740,6740,6740,6740,0
|
|
20241008,155100,83564540,6740,6740,6740,6740,0
|
|
20241008,155000,83564540,6740,6740,6740,6740,0
|
|
20241008,154900,83564540,6740,6740,6740,6740,0
|
|
20241008,154800,83564540,6740,6740,6740,6740,0
|
|
20241008,154700,83564540,6740,6740,6740,6740,0
|
|
20241008,154600,83564540,6740,6740,6740,6740,0
|
|
20241008,154500,83564540,6740,6740,6740,6740,200
|
|
20241008,154400,83564540,6740,6740,6740,6740,0
|
|
20241008,154300,83564540,6740,6740,6740,6740,0
|
|
20241008,154200,83564540,6740,6740,6740,6740,0
|
|
20241008,154100,83564540,6740,6740,6740,6740,0
|
|
20241008,154000,83564540,6740,6740,6740,6740,0
|
|
20241008,153900,83564540,6740,6740,6740,6740,0
|
|
20241008,153800,83564540,6740,6740,6740,6740,0
|
|
20241008,153700,83564540,6740,6740,6740,6740,0
|
|
20241008,153600,83564540,6740,6740,6740,6740,0
|
|
20241008,153500,83564540,6740,6740,6740,6740,0
|
|
20241008,153400,83564540,6740,6740,6740,6740,0
|
|
20241008,153300,83564540,6740,6740,6740,6740,0
|
|
20241008,153200,83564540,6740,6740,6740,6740,0
|
|
20241008,153100,83564540,6740,6740,6740,6740,0
|
|
20241008,153000,83564540,6740,6740,6740,6740,200
|
|
20241008,152900,82216540,6740,6740,6740,6740,0
|
|
20241008,152800,82216540,6740,6740,6740,6740,0
|
|
20241008,152700,82216540,6740,6740,6740,6740,0
|
|
20241008,152600,82216540,6740,6740,6740,6740,0
|
|
20241008,152500,82216540,6740,6740,6740,6740,0
|
|
20241008,152400,82216540,6740,6740,6740,6740,0
|
|
20241008,152300,82216540,6740,6740,6740,6740,0
|
|
20241008,152200,82216540,6740,6740,6740,6740,0
|
|
20241008,152100,82216540,6740,6740,6740,6740,0
|
|
20241008,152000,82216540,6740,6740,6740,6740,0
|
|
20241008,151900,82216540,6740,6740,6740,6740,1
|
|
20241008,151800,82209800,6740,6740,6740,6740,15
|
|
20241008,151700,82108700,6750,6750,6750,6750,0
|
|
20241008,151600,82108700,6750,6750,6750,6750,0
|
|
20241008,151500,82108700,6750,6750,6750,6750,0
|
|
20241008,151400,82108700,6750,6750,6750,6750,1
|
|
20241008,151300,82101950,6780,6710,6780,6710,26
|
|
20241008,151200,81926590,6710,6710,6710,6710,154
|
|
20241008,151100,80893250,6700,6710,6710,6700,252
|
|
20241008,151000,79204350,6720,6720,6720,6720,0
|
|
20241008,150900,79204350,6720,6720,6720,6720,0
|
|
20241008,150800,79204350,6720,6720,6720,6720,0
|
|
20241008,150700,79204350,6720,6720,6720,6720,0
|
|
20241008,150600,79204350,6720,6720,6720,6720,0
|
|
20241008,150500,79204350,6720,6720,6720,6720,0
|
|
20241008,150400,79204350,6720,6720,6720,6720,0
|
|
20241008,150300,79204350,6720,6720,6720,6720,30
|
|
20241008,150200,79002750,6730,6730,6730,6730,222
|
|
20241008,150100,77508690,6710,6710,6710,6710,0
|
|
20241008,150000,77508690,6710,6710,6710,6710,0
|
|
20241008,145900,77508690,6710,6710,6710,6710,0
|
|
20241008,145800,77508690,6710,6710,6710,6710,0
|
|
20241008,145700,77508690,6710,6710,6710,6710,0
|
|
20241008,145600,77508690,6710,6710,6710,6710,0
|
|
20241008,145500,77508690,6710,6710,6710,6710,0
|
|
20241008,145400,77508690,6710,6710,6710,6710,0
|
|
20241008,145300,77508690,6710,6710,6710,6710,0
|
|
20241008,145200,77508690,6710,6710,6710,6710,0
|
|
20241008,145100,77508690,6710,6710,6710,6710,0
|
|
20241008,145000,77508690,6710,6710,6710,6710,0
|
|
20241008,144900,77508690,6710,6710,6710,6710,0
|
|
20241008,144800,77508690,6710,6710,6710,6710,0
|
|
20241008,144700,77508690,6710,6710,6710,6710,0
|
|
20241008,144600,77508690,6710,6710,6710,6710,0
|
|
20241008,144500,77508690,6710,6710,6710,6710,0
|
|
20241008,144400,77508690,6710,6710,6710,6710,0
|
|
20241008,144300,77508690,6710,6710,6710,6710,183
|
|
20241008,144200,76280760,6710,6710,6710,6710,0
|
|
20241008,144100,76280760,6710,6710,6710,6710,0
|
|
20241008,144000,76280760,6710,6710,6710,6710,0
|
|
20241008,143900,76280760,6710,6710,6710,6710,0
|
|
20241008,143800,76280760,6710,6710,6710,6710,60
|
|
20241008,143700,75878160,6710,6710,6710,6710,0
|
|
20241008,143600,75878160,6710,6710,6710,6710,0
|
|
20241008,143500,75878160,6710,6710,6710,6710,0
|
|
20241008,143400,75878160,6710,6710,6710,6710,0
|
|
20241008,143300,75878160,6710,6710,6710,6710,0
|
|
20241008,143200,75878160,6710,6710,6710,6710,0
|
|
20241008,143100,75878160,6710,6710,6710,6710,0
|
|
20241008,143000,75878160,6710,6710,6710,6710,0
|
|
20241008,142900,75878160,6710,6710,6710,6710,0
|
|
20241008,142800,75878160,6710,6710,6710,6710,0
|
|
20241008,142700,75878160,6710,6710,6710,6710,0
|
|
20241008,142600,75878160,6710,6710,6710,6710,0
|
|
20241008,142500,75878160,6710,6710,6710,6710,50
|
|
20241008,142400,75542660,6710,6710,6710,6710,0
|
|
20241008,142300,75542660,6710,6710,6710,6710,0
|
|
20241008,142200,75542660,6710,6710,6710,6710,0
|
|
20241008,142100,75542660,6710,6710,6710,6710,0
|
|
20241008,142000,75542660,6710,6710,6710,6710,0
|
|
20241008,141900,75542660,6710,6710,6710,6710,0
|
|
20241008,141800,75542660,6710,6710,6710,6710,0
|
|
20241008,141700,75542660,6710,6710,6710,6710,0
|
|
20241008,141600,75542660,6710,6710,6710,6710,15
|
|
20241008,141500,75442010,6720,6720,6720,6720,0
|
|
20241008,141400,75442010,6720,6720,6720,6720,0
|
|
20241008,141300,75442010,6720,6720,6720,6720,0
|
|
20241008,141200,75442010,6720,6720,6720,6720,0
|
|
20241008,141100,75442010,6720,6720,6720,6720,0
|
|
20241008,141000,75442010,6720,6720,6720,6720,63
|
|
20241008,140900,75018650,6740,6740,6740,6740,0
|
|
20241008,140800,75018650,6740,6740,6740,6740,0
|
|
20241008,140700,75018650,6740,6740,6740,6740,0
|
|
20241008,140600,75018650,6740,6740,6740,6740,0
|
|
20241008,140500,75018650,6740,6740,6740,6740,0
|
|
20241008,140400,75018650,6740,6740,6740,6740,0
|
|
20241008,140300,75018650,6740,6740,6740,6740,0
|
|
20241008,140200,75018650,6740,6740,6740,6740,0
|
|
20241008,140100,75018650,6740,6740,6740,6740,0
|
|
20241008,140000,75018650,6740,6740,6740,6740,0
|
|
20241008,135900,75018650,6740,6740,6740,6740,0
|
|
20241008,135800,75018650,6740,6740,6740,6740,0
|
|
20241008,135700,75018650,6740,6740,6740,6740,0
|
|
20241008,135600,75018650,6740,6740,6740,6740,14
|
|
20241008,135500,74924290,6750,6750,6750,6750,0
|
|
20241008,135400,74924290,6750,6750,6750,6750,0
|
|
20241008,135300,74924290,6750,6750,6750,6750,0
|
|
20241008,135200,74924290,6750,6750,6750,6750,0
|
|
20241008,135100,74924290,6750,6750,6750,6750,0
|
|
20241008,135000,74924290,6750,6750,6750,6750,0
|
|
20241008,134900,74924290,6750,6750,6750,6750,0
|
|
20241008,134800,74924290,6750,6750,6750,6750,0
|
|
20241008,134700,74924290,6750,6750,6750,6750,0
|
|
20241008,134600,74924290,6750,6750,6750,6750,0
|
|
20241008,134500,74924290,6750,6750,6750,6750,0
|
|
20241008,134400,74924290,6750,6750,6750,6750,0
|
|
20241008,134300,74924290,6750,6750,6750,6750,0
|
|
20241008,134200,74924290,6750,6750,6750,6750,0
|
|
20241008,134100,74924290,6750,6750,6750,6750,0
|
|
20241008,134000,74924290,6750,6750,6750,6750,0
|
|
20241008,133900,74924290,6750,6750,6750,6750,0
|
|
20241008,133800,74924290,6750,6750,6750,6750,0
|
|
20241008,133700,74924290,6750,6750,6750,6750,0
|
|
20241008,133600,74924290,6750,6750,6750,6750,0
|
|
20241008,133500,74924290,6750,6750,6750,6750,0
|
|
20241008,133400,74924290,6750,6750,6750,6750,0
|
|
20241008,133300,74924290,6750,6750,6750,6750,0
|
|
20241008,133200,74924290,6750,6750,6750,6750,0
|
|
20241008,133100,74924290,6750,6750,6750,6750,0
|
|
20241008,133000,74924290,6750,6750,6750,6750,0
|
|
20241008,132900,74924290,6750,6750,6750,6750,0
|
|
20241008,132800,74924290,6750,6750,6750,6750,0
|
|
20241008,132700,74924290,6750,6750,6750,6750,0
|
|
20241008,132600,74924290,6750,6750,6750,6750,0
|
|
20241008,132500,74924290,6750,6750,6750,6750,0
|
|
20241008,132400,74924290,6750,6750,6750,6750,0
|
|
20241008,132300,74924290,6750,6750,6750,6750,0
|
|
20241008,132200,74924290,6750,6750,6750,6750,0
|
|
20241008,132100,74924290,6750,6750,6750,6750,0
|
|
20241008,132000,74924290,6750,6750,6750,6750,0
|
|
20241008,131900,74924290,6750,6750,6750,6750,0
|
|
20241008,131800,74924290,6750,6750,6750,6750,0
|
|
20241008,131700,74924290,6750,6750,6750,6750,0
|
|
20241008,131600,74924290,6750,6750,6750,6750,0
|
|
20241008,131500,74924290,6750,6750,6750,6750,0
|
|
20241008,131400,74924290,6750,6750,6750,6750,0
|
|
20241008,131300,74924290,6750,6750,6750,6750,0
|
|
20241008,131200,74924290,6750,6750,6750,6750,0
|
|
20241008,131100,74924290,6750,6750,6750,6750,1
|
|
20241008,131000,74917540,6700,6700,6700,6700,0
|
|
20241008,130900,74917540,6700,6700,6700,6700,0
|
|
20241008,130800,74917540,6700,6700,6700,6700,348
|
|
20241008,130700,72585940,6710,6710,6710,6710,152
|
|
20241008,130600,71566020,6740,6740,6740,6740,0
|
|
20241008,130500,71566020,6740,6740,6740,6740,0
|
|
20241008,130400,71566020,6740,6740,6740,6740,50
|
|
20241008,130300,71229020,6740,6740,6740,6740,0
|
|
20241008,130200,71229020,6740,6740,6740,6740,0
|
|
20241008,130100,71229020,6740,6740,6740,6740,50
|
|
20241008,130000,70892020,6740,6740,6740,6740,0
|
|
20241008,125900,70892020,6740,6740,6740,6740,5
|
|
20241008,125800,70858320,6740,6740,6740,6740,0
|
|
20241008,125700,70858320,6740,6740,6740,6740,20
|
|
20241008,125600,70723520,6740,6740,6740,6740,180
|
|
20241008,125500,69510320,6710,6710,6710,6710,0
|
|
20241008,125400,69510320,6710,6710,6710,6710,0
|
|
20241008,125300,69510320,6710,6710,6710,6710,63
|
|
20241008,125200,69087590,6730,6770,6770,6730,1438
|
|
20241008,125100,59409810,6770,6770,6770,6770,0
|
|
20241008,125000,59409810,6770,6770,6770,6770,0
|
|
20241008,124900,59409810,6770,6770,6770,6770,0
|
|
20241008,124800,59409810,6770,6770,6770,6770,2
|
|
20241008,124700,59396270,6770,6770,6770,6770,0
|
|
20241008,124600,59396270,6770,6770,6770,6770,0
|
|
20241008,124500,59396270,6770,6770,6770,6770,1
|
|
20241008,124400,59389500,6730,6730,6730,6730,0
|
|
20241008,124300,59389500,6730,6730,6730,6730,0
|
|
20241008,124200,59389500,6730,6730,6730,6730,6
|
|
20241008,124100,59349120,6780,6780,6780,6780,0
|
|
20241008,124000,59349120,6780,6780,6780,6780,0
|
|
20241008,123900,59349120,6780,6780,6780,6780,0
|
|
20241008,123800,59349120,6780,6780,6780,6780,0
|
|
20241008,123700,59349120,6780,6780,6780,6780,0
|
|
20241008,123600,59349120,6780,6770,6780,6770,2
|
|
20241008,123500,59335570,6740,6740,6740,6740,51
|
|
20241008,123400,58991830,6790,6790,6790,6790,0
|
|
20241008,123300,58991830,6790,6790,6790,6790,0
|
|
20241008,123200,58991830,6790,6790,6790,6790,0
|
|
20241008,123100,58991830,6790,6790,6790,6790,0
|
|
20241008,123000,58991830,6790,6790,6790,6790,0
|
|
20241008,122900,58991830,6790,6790,6790,6790,0
|
|
20241008,122800,58991830,6790,6790,6790,6790,0
|
|
20241008,122700,58991830,6790,6790,6790,6790,0
|
|
20241008,122600,58991830,6790,6790,6790,6790,0
|
|
20241008,122500,58991830,6790,6790,6790,6790,0
|
|
20241008,122400,58991830,6790,6790,6790,6790,1
|
|
20241008,122300,58985040,6770,6770,6770,6770,0
|
|
20241008,122200,58985040,6770,6770,6770,6770,0
|
|
20241008,122100,58985040,6770,6770,6770,6770,0
|
|
20241008,122000,58985040,6770,6770,6770,6770,221
|
|
20241008,121900,57488870,6770,6770,6770,6770,155
|
|
20241008,121800,56439520,6770,6770,6770,6770,0
|
|
20241008,121700,56439520,6770,6770,6770,6770,0
|
|
20241008,121600,56439520,6770,6770,6770,6770,0
|
|
20241008,121500,56439520,6770,6770,6770,6770,0
|
|
20241008,121400,56439520,6770,6770,6770,6770,0
|
|
20241008,121300,56439520,6770,6770,6770,6770,0
|
|
20241008,121200,56439520,6770,6770,6770,6770,0
|
|
20241008,121100,56439520,6770,6770,6770,6770,0
|
|
20241008,121000,56439520,6770,6770,6770,6770,0
|
|
20241008,120900,56439520,6770,6770,6770,6770,0
|
|
20241008,120800,56439520,6770,6770,6770,6770,0
|
|
20241008,120700,56439520,6770,6770,6770,6770,0
|
|
20241008,120600,56439520,6770,6770,6770,6770,0
|
|
20241008,120500,56439520,6770,6770,6770,6770,0
|
|
20241008,120400,56439520,6770,6770,6770,6770,0
|
|
20241008,120300,56439520,6770,6770,6770,6770,0
|
|
20241008,120200,56439520,6770,6770,6770,6770,0
|
|
20241008,120100,56439520,6770,6770,6770,6770,0
|
|
20241008,120000,56439520,6770,6770,6770,6770,1
|
|
20241008,115900,56432750,6730,6740,6740,6730,1106
|
|
20241008,115800,48988820,6750,6750,6750,6750,0
|
|
20241008,115700,48988820,6750,6750,6750,6750,0
|
|
20241008,115600,48988820,6750,6750,6750,6750,0
|
|
20241008,115500,48988820,6750,6750,6750,6750,0
|
|
20241008,115400,48988820,6750,6750,6750,6750,0
|
|
20241008,115300,48988820,6750,6750,6750,6750,0
|
|
20241008,115200,48988820,6750,6750,6750,6750,0
|
|
20241008,115100,48988820,6750,6750,6750,6750,33
|
|
20241008,115000,48766070,6760,6770,6770,6760,2
|
|
20241008,114900,48752540,6790,6790,6790,6790,0
|
|
20241008,114800,48752540,6790,6790,6790,6790,14
|
|
20241008,114700,48657480,6780,6780,6780,6780,0
|
|
20241008,114600,48657480,6780,6780,6780,6780,0
|
|
20241008,114500,48657480,6780,6780,6780,6780,1
|
|
20241008,114400,48650700,6740,6740,6740,6740,0
|
|
20241008,114300,48650700,6740,6740,6740,6740,0
|
|
20241008,114200,48650700,6740,6740,6740,6740,0
|
|
20241008,114100,48650700,6740,6740,6740,6740,0
|
|
20241008,114000,48650700,6740,6740,6740,6740,0
|
|
20241008,113900,48650700,6740,6740,6740,6740,0
|
|
20241008,113800,48650700,6740,6740,6740,6740,0
|
|
20241008,113700,48650700,6740,6740,6740,6740,0
|
|
20241008,113600,48650700,6740,6740,6740,6740,0
|
|
20241008,113500,48650700,6740,6740,6740,6740,0
|
|
20241008,113400,48650700,6740,6740,6740,6740,0
|
|
20241008,113300,48650700,6740,6770,6770,6740,1262
|
|
20241008,113200,40142180,6810,6810,6810,6810,0
|
|
20241008,113100,40142180,6810,6810,6810,6810,0
|
|
20241008,113000,40142180,6810,6810,6810,6810,0
|
|
20241008,112900,40142180,6810,6810,6810,6810,0
|
|
20241008,112800,40142180,6810,6810,6810,6810,0
|
|
20241008,112700,40142180,6810,6810,6810,6810,0
|
|
20241008,112600,40142180,6810,6810,6810,6810,0
|
|
20241008,112500,40142180,6810,6810,6810,6810,0
|
|
20241008,112400,40142180,6810,6810,6810,6810,0
|
|
20241008,112300,40142180,6810,6810,6810,6810,0
|
|
20241008,112200,40142180,6810,6810,6810,6810,0
|
|
20241008,112100,40142180,6810,6810,6810,6810,0
|
|
20241008,112000,40142180,6810,6810,6810,6810,25
|
|
20241008,111900,39971930,6820,6820,6820,6820,0
|
|
20241008,111800,39971930,6820,6820,6820,6820,0
|
|
20241008,111700,39971930,6820,6820,6820,6820,0
|
|
20241008,111600,39971930,6820,6820,6820,6820,0
|
|
20241008,111500,39971930,6820,6820,6820,6820,0
|
|
20241008,111400,39971930,6820,6820,6820,6820,0
|
|
20241008,111300,39971930,6820,6820,6820,6820,0
|
|
20241008,111200,39971930,6820,6820,6820,6820,0
|
|
20241008,111100,39971930,6820,6820,6820,6820,0
|
|
20241008,111000,39971930,6820,6820,6820,6820,0
|
|
20241008,110900,39971930,6820,6820,6820,6820,0
|
|
20241008,110800,39971930,6820,6820,6820,6820,0
|
|
20241008,110700,39971930,6820,6820,6820,6820,0
|
|
20241008,110600,39971930,6820,6820,6820,6820,0
|
|
20241008,110500,39971930,6820,6820,6820,6820,0
|
|
20241008,110400,39971930,6820,6820,6820,6820,0
|
|
20241008,110300,39971930,6820,6820,6820,6820,0
|
|
20241008,110200,39971930,6820,6820,6820,6820,0
|
|
20241008,110100,39971930,6820,6820,6820,6820,0
|
|
20241008,110000,39971930,6820,6820,6820,6820,0
|
|
20241008,105900,39971930,6820,6820,6820,6820,0
|
|
20241008,105800,39971930,6820,6810,6820,6810,2
|
|
20241008,105700,39958300,6810,6810,6810,6810,0
|
|
20241008,105600,39958300,6810,6810,6810,6810,0
|
|
20241008,105500,39958300,6810,6810,6810,6810,0
|
|
20241008,105400,39958300,6810,6810,6810,6810,150
|
|
20241008,105300,38936800,6810,6810,6810,6810,0
|
|
20241008,105200,38936800,6810,6810,6810,6810,0
|
|
20241008,105100,38936800,6810,6810,6810,6810,0
|
|
20241008,105000,38936800,6810,6810,6810,6810,0
|
|
20241008,104900,38936800,6810,6810,6810,6810,0
|
|
20241008,104800,38936800,6810,6810,6810,6810,0
|
|
20241008,104700,38936800,6810,6810,6810,6810,0
|
|
20241008,104600,38936800,6810,6810,6810,6810,0
|
|
20241008,104500,38936800,6810,6810,6810,6810,0
|
|
20241008,104400,38936800,6810,6810,6810,6810,20
|
|
20241008,104300,38800600,6760,6780,6780,6760,32
|
|
20241008,104200,38583950,6820,6820,6820,6820,0
|
|
20241008,104100,38583950,6820,6820,6820,6820,0
|
|
20241008,104000,38583950,6820,6800,6820,6800,70
|
|
20241008,103900,38107130,6790,6790,6790,6790,1
|
|
20241008,103800,38100340,6780,6780,6780,6780,55
|
|
20241008,103700,37727440,6820,6820,6820,6820,0
|
|
20241008,103600,37727440,6820,6820,6820,6820,0
|
|
20241008,103500,37727440,6820,6820,6820,6820,0
|
|
20241008,103400,37727440,6820,6820,6820,6820,0
|
|
20241008,103300,37727440,6820,6820,6820,6820,0
|
|
20241008,103200,37727440,6820,6820,6820,6820,0
|
|
20241008,103100,37727440,6820,6820,6820,6820,0
|
|
20241008,103000,37727440,6820,6820,6820,6820,0
|
|
20241008,102900,37727440,6820,6820,6820,6820,0
|
|
20241008,102800,37727440,6820,6820,6820,6820,0
|
|
20241008,102700,37727440,6820,6820,6820,6820,0
|
|
20241008,102600,37727440,6820,6820,6820,6820,0
|
|
20241008,102500,37727440,6820,6820,6820,6820,1
|
|
20241008,102400,37720620,6780,6780,6780,6780,0
|
|
20241008,102300,37720620,6780,6780,6780,6780,1
|
|
20241008,102200,37713840,6830,6830,6830,6830,0
|
|
20241008,102100,37713840,6830,6830,6830,6830,0
|
|
20241008,102000,37713840,6830,6830,6830,6830,2
|
|
20241008,101900,37700180,6780,6780,6780,6780,1
|
|
20241008,101800,37693400,6840,6840,6840,6840,0
|
|
20241008,101700,37693400,6840,6840,6840,6840,0
|
|
20241008,101600,37693400,6840,6840,6840,6840,0
|
|
20241008,101500,37693400,6840,6840,6840,6840,0
|
|
20241008,101400,37693400,6840,6840,6840,6840,0
|
|
20241008,101300,37693400,6840,6840,6840,6840,0
|
|
20241008,101200,37693400,6840,6840,6840,6840,0
|
|
20241008,101100,37693400,6840,6840,6840,6840,0
|
|
20241008,101000,37693400,6840,6840,6840,6840,0
|
|
20241008,100900,37693400,6840,6840,6840,6840,0
|
|
20241008,100800,37693400,6840,6840,6840,6840,0
|
|
20241008,100700,37693400,6840,6840,6840,6840,14
|
|
20241008,100600,37597640,6840,6840,6840,6840,1
|
|
20241008,100500,37590800,6840,6840,6840,6840,9
|
|
20241008,100400,37529240,6840,6840,6840,6840,0
|
|
20241008,100300,37529240,6840,6840,6840,6840,0
|
|
20241008,100200,37529240,6840,6840,6840,6840,1
|
|
20241008,100100,37522400,6840,6840,6840,6840,0
|
|
20241008,100000,37522400,6840,6840,6840,6840,0
|
|
20241008,095900,37522400,6840,6840,6840,6840,0
|
|
20241008,095800,37522400,6840,6840,6840,6840,1
|
|
20241008,095700,37515560,6840,6840,6840,6840,0
|
|
20241008,095600,37515560,6840,6840,6840,6840,0
|
|
20241008,095500,37515560,6840,6840,6840,6840,0
|
|
20241008,095400,37515560,6840,6840,6840,6840,0
|
|
20241008,095300,37515560,6840,6840,6840,6840,38
|
|
20241008,095200,37255640,6840,6840,6840,6840,15
|
|
20241008,095100,37153040,6850,6850,6850,6850,1
|
|
20241008,095000,37146190,6840,6840,6840,6840,169
|
|
20241008,094900,35990230,6840,6840,6840,6840,0
|
|
20241008,094800,35990230,6840,6840,6840,6840,378
|
|
20241008,094700,33404710,6840,6830,6840,6830,922
|
|
20241008,094600,27098280,6840,6840,6840,6840,0
|
|
20241008,094500,27098280,6840,6840,6840,6840,0
|
|
20241008,094400,27098280,6840,6840,6840,6840,0
|
|
20241008,094300,27098280,6840,6830,6840,6830,301
|
|
20241008,094200,25042440,6830,6830,6830,6830,1000
|
|
20241008,094100,18212440,6830,6820,6830,6820,24
|
|
20241008,094000,18048750,6820,6820,6820,6820,154
|
|
20241008,093900,16998470,6820,6820,6820,6820,0
|
|
20241008,093800,16998470,6820,6820,6820,6820,0
|
|
20241008,093700,16998470,6820,6820,6820,6820,1
|
|
20241008,093600,16991650,6820,6820,6820,6820,0
|
|
20241008,093500,16991650,6820,6820,6820,6820,0
|
|
20241008,093400,16991650,6820,6820,6820,6820,0
|
|
20241008,093300,16991650,6820,6820,6820,6820,840
|
|
20241008,093200,11262850,6820,6820,6820,6820,0
|
|
20241008,093100,11262850,6820,6820,6820,6820,10
|
|
20241008,093000,11194650,6820,6820,6820,6820,31
|
|
20241008,092900,10983230,6820,6820,6820,6820,0
|
|
20241008,092800,10983230,6820,6810,6820,6810,4
|
|
20241008,092700,10955980,6750,6750,6750,6750,0
|
|
20241008,092600,10955980,6750,6750,6750,6750,3
|
|
20241008,092500,10935730,6820,6820,6820,6820,0
|
|
20241008,092400,10935730,6820,6820,6820,6820,130
|
|
20241008,092300,10049130,6830,6830,6830,6830,0
|
|
20241008,092200,10049130,6830,6820,6830,6820,8
|
|
20241008,092100,9994560,6820,6820,6820,6820,0
|
|
20241008,092000,9994560,6820,6730,6820,6730,22
|
|
20241008,091900,9844740,6800,6790,6820,6730,943
|
|
20241008,091800,3433270,6800,6790,6800,6790,2
|
|
20241008,091700,3419680,6730,6730,6730,6730,0
|
|
20241008,091600,3419680,6730,6730,6730,6730,0
|
|
20241008,091500,3419680,6730,6790,6800,6730,143
|
|
20241008,091400,2450500,6770,6760,6770,6760,203
|
|
20241008,091300,1077000,6760,6760,6760,6760,0
|
|
20241008,091200,1077000,6760,6760,6760,6760,9
|
|
20241008,091100,1016160,6760,6760,6760,6760,0
|
|
20241008,091000,1016160,6760,6760,6760,6760,1
|
|
20241008,090900,1009400,6760,6760,6760,6760,36
|
|
20241008,090800,766040,6760,6760,6760,6760,0
|
|
20241008,090700,766040,6760,6760,6760,6760,0
|
|
20241008,090600,766040,6760,6760,6760,6760,1
|
|
20241008,090500,759280,6780,6780,6780,6780,0
|
|
20241008,090400,759280,6780,6780,6780,6780,0
|
|
20241008,090300,759280,6780,6780,6780,6780,0
|
|
20241008,090200,759280,6780,6780,6780,6780,0
|
|
20241008,090100,759280,6780,6780,6780,6780,0
|
|
20241008,090000,759280,6780,6780,6780,6770,112
|