676 lines
31 KiB
CSV
676 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,201300,100494550,6660,6660,6660,6660,139
|
|
20241018,201200,100494550,6660,6660,6660,6660,0
|
|
20241018,201100,100494550,6660,6660,6660,6660,0
|
|
20241018,201000,100494550,6660,6660,6660,6660,0
|
|
20241018,200900,100494550,6660,6660,6660,6660,0
|
|
20241018,200800,100494550,6660,6660,6660,6660,0
|
|
20241018,200700,100494550,6660,6660,6660,6660,0
|
|
20241018,200600,100494550,6660,6660,6660,6660,0
|
|
20241018,200500,100494550,6660,6660,6660,6660,0
|
|
20241018,200400,100494550,6660,6660,6660,6660,0
|
|
20241018,200300,100494550,6660,6660,6660,6660,0
|
|
20241018,200200,100494550,6660,6660,6660,6660,0
|
|
20241018,200100,100494550,6660,6660,6660,6660,0
|
|
20241018,200000,100494550,6660,6660,6660,6660,0
|
|
20241018,195900,100494550,6660,6660,6660,6660,0
|
|
20241018,195800,100494550,6660,6660,6660,6660,0
|
|
20241018,195700,100494550,6660,6660,6660,6660,0
|
|
20241018,195600,100494550,6660,6660,6660,6660,0
|
|
20241018,195500,100494550,6660,6660,6660,6660,0
|
|
20241018,195400,100494550,6660,6660,6660,6660,0
|
|
20241018,195300,100494550,6660,6660,6660,6660,0
|
|
20241018,195200,100494550,6660,6660,6660,6660,0
|
|
20241018,195100,100494550,6660,6660,6660,6660,0
|
|
20241018,195000,100494550,6660,6660,6660,6660,0
|
|
20241018,194900,100494550,6660,6660,6660,6660,0
|
|
20241018,194800,100494550,6660,6660,6660,6660,0
|
|
20241018,194700,100494550,6660,6660,6660,6660,0
|
|
20241018,194600,100494550,6660,6660,6660,6660,0
|
|
20241018,194500,100494550,6660,6660,6660,6660,0
|
|
20241018,194400,100494550,6660,6660,6660,6660,0
|
|
20241018,194300,100494550,6660,6660,6660,6660,139
|
|
20241018,194200,100494550,6660,6660,6660,6660,0
|
|
20241018,194100,100494550,6660,6660,6660,6660,0
|
|
20241018,194000,100494550,6660,6660,6660,6660,0
|
|
20241018,193900,100494550,6660,6660,6660,6660,0
|
|
20241018,193800,100494550,6660,6660,6660,6660,0
|
|
20241018,193700,100494550,6660,6660,6660,6660,0
|
|
20241018,193600,100494550,6660,6660,6660,6660,0
|
|
20241018,193500,100494550,6660,6660,6660,6660,0
|
|
20241018,193400,100494550,6660,6660,6660,6660,0
|
|
20241018,193300,100494550,6660,6660,6660,6660,0
|
|
20241018,193200,100494550,6660,6660,6660,6660,0
|
|
20241018,193100,100494550,6660,6660,6660,6660,0
|
|
20241018,193000,100494550,6660,6660,6660,6660,0
|
|
20241018,192900,100494550,6660,6660,6660,6660,0
|
|
20241018,192800,100494550,6660,6660,6660,6660,0
|
|
20241018,192700,100494550,6660,6660,6660,6660,0
|
|
20241018,192600,100494550,6660,6660,6660,6660,0
|
|
20241018,192500,100494550,6660,6660,6660,6660,0
|
|
20241018,192400,100494550,6660,6660,6660,6660,0
|
|
20241018,192300,100494550,6660,6660,6660,6660,0
|
|
20241018,192200,100494550,6660,6660,6660,6660,0
|
|
20241018,192100,100494550,6660,6660,6660,6660,0
|
|
20241018,192000,100494550,6660,6660,6660,6660,0
|
|
20241018,191900,100494550,6660,6660,6660,6660,0
|
|
20241018,191800,100494550,6660,6660,6660,6660,0
|
|
20241018,191700,100494550,6660,6660,6660,6660,0
|
|
20241018,191600,100494550,6660,6660,6660,6660,0
|
|
20241018,191500,100494550,6660,6660,6660,6660,0
|
|
20241018,191400,100494550,6660,6660,6660,6660,0
|
|
20241018,191300,100494550,6660,6660,6660,6660,139
|
|
20241018,191200,100494550,6660,6660,6660,6660,0
|
|
20241018,191100,100494550,6660,6660,6660,6660,0
|
|
20241018,191000,100494550,6660,6660,6660,6660,0
|
|
20241018,190900,100494550,6660,6660,6660,6660,0
|
|
20241018,190800,100494550,6660,6660,6660,6660,0
|
|
20241018,190700,100494550,6660,6660,6660,6660,0
|
|
20241018,190600,100494550,6660,6660,6660,6660,0
|
|
20241018,190500,100494550,6660,6660,6660,6660,0
|
|
20241018,190400,100494550,6660,6660,6660,6660,0
|
|
20241018,190300,100494550,6660,6660,6660,6660,0
|
|
20241018,190200,100494550,6660,6660,6660,6660,0
|
|
20241018,190100,100494550,6660,6660,6660,6660,0
|
|
20241018,190000,100494550,6660,6660,6660,6660,0
|
|
20241018,185900,100494550,6660,6660,6660,6660,0
|
|
20241018,185800,100494550,6660,6660,6660,6660,0
|
|
20241018,185700,100494550,6660,6660,6660,6660,0
|
|
20241018,185600,100494550,6660,6660,6660,6660,0
|
|
20241018,185500,100494550,6660,6660,6660,6660,0
|
|
20241018,185400,100494550,6660,6660,6660,6660,0
|
|
20241018,185300,100494550,6660,6660,6660,6660,0
|
|
20241018,185200,100494550,6660,6660,6660,6660,0
|
|
20241018,185100,100494550,6660,6660,6660,6660,0
|
|
20241018,185000,100494550,6660,6660,6660,6660,0
|
|
20241018,184900,100494550,6660,6660,6660,6660,0
|
|
20241018,184800,100494550,6660,6660,6660,6660,0
|
|
20241018,184700,100494550,6660,6660,6660,6660,0
|
|
20241018,184600,100494550,6660,6660,6660,6660,0
|
|
20241018,184500,100494550,6660,6660,6660,6660,0
|
|
20241018,184400,100494550,6660,6660,6660,6660,0
|
|
20241018,184300,100494550,6660,6660,6660,6660,139
|
|
20241018,184200,100494550,6660,6660,6660,6660,0
|
|
20241018,184100,100494550,6660,6660,6660,6660,0
|
|
20241018,184000,100494550,6660,6660,6660,6660,0
|
|
20241018,183900,100494550,6660,6660,6660,6660,0
|
|
20241018,183800,100494550,6660,6660,6660,6660,0
|
|
20241018,183700,100494550,6660,6660,6660,6660,0
|
|
20241018,183600,100494550,6660,6660,6660,6660,0
|
|
20241018,183500,100494550,6660,6660,6660,6660,0
|
|
20241018,183400,100494550,6660,6660,6660,6660,0
|
|
20241018,183300,100494550,6660,6660,6660,6660,0
|
|
20241018,183200,100494550,6660,6660,6660,6660,0
|
|
20241018,183100,100494550,6660,6660,6660,6660,0
|
|
20241018,183000,100494550,6660,6660,6660,6660,0
|
|
20241018,182900,100494550,6660,6660,6660,6660,0
|
|
20241018,182800,100494550,6660,6660,6660,6660,0
|
|
20241018,182700,100494550,6660,6660,6660,6660,0
|
|
20241018,182600,100494550,6660,6660,6660,6660,0
|
|
20241018,182500,100494550,6660,6660,6660,6660,0
|
|
20241018,182400,100494550,6660,6660,6660,6660,0
|
|
20241018,182300,100494550,6660,6660,6660,6660,0
|
|
20241018,182200,100494550,6660,6660,6660,6660,0
|
|
20241018,182100,100494550,6660,6660,6660,6660,0
|
|
20241018,182000,100494550,6660,6660,6660,6660,0
|
|
20241018,181900,100494550,6660,6660,6660,6660,0
|
|
20241018,181800,100494550,6660,6660,6660,6660,0
|
|
20241018,181700,100494550,6660,6660,6660,6660,0
|
|
20241018,181600,100494550,6660,6660,6660,6660,0
|
|
20241018,181500,100494550,6660,6660,6660,6660,0
|
|
20241018,181400,100494550,6660,6660,6660,6660,0
|
|
20241018,181300,100494550,6660,6660,6660,6660,139
|
|
20241018,181200,100494550,6660,6660,6660,6660,0
|
|
20241018,181100,100494550,6660,6660,6660,6660,0
|
|
20241018,181000,100494550,6660,6660,6660,6660,0
|
|
20241018,180900,100494550,6660,6660,6660,6660,0
|
|
20241018,180800,100494550,6660,6660,6660,6660,0
|
|
20241018,180700,100494550,6660,6660,6660,6660,0
|
|
20241018,180600,100494550,6660,6660,6660,6660,0
|
|
20241018,180500,100494550,6660,6660,6660,6660,0
|
|
20241018,180400,100494550,6660,6660,6660,6660,0
|
|
20241018,180300,100494550,6660,6660,6660,6660,0
|
|
20241018,180200,100494550,6660,6660,6660,6660,0
|
|
20241018,180100,100494550,6660,6660,6660,6660,0
|
|
20241018,180000,100494550,6660,6660,6660,6660,0
|
|
20241018,175900,100494550,6660,6660,6660,6660,0
|
|
20241018,175800,100494550,6660,6660,6660,6660,0
|
|
20241018,175700,100494550,6660,6660,6660,6660,0
|
|
20241018,175600,100494550,6660,6660,6660,6660,0
|
|
20241018,175500,100494550,6660,6660,6660,6660,0
|
|
20241018,175400,100494550,6660,6660,6660,6660,0
|
|
20241018,175300,100494550,6660,6660,6660,6660,0
|
|
20241018,175200,100494550,6660,6660,6660,6660,0
|
|
20241018,175100,100494550,6660,6660,6660,6660,0
|
|
20241018,175000,100494550,6660,6660,6660,6660,0
|
|
20241018,174900,100494550,6660,6660,6660,6660,0
|
|
20241018,174800,100494550,6660,6660,6660,6660,0
|
|
20241018,174700,100494550,6660,6660,6660,6660,0
|
|
20241018,174600,100494550,6660,6660,6660,6660,0
|
|
20241018,174500,100494550,6660,6660,6660,6660,0
|
|
20241018,174400,100494550,6660,6660,6660,6660,0
|
|
20241018,174300,100494550,6660,6660,6660,6660,139
|
|
20241018,174200,100494550,6660,6660,6660,6660,0
|
|
20241018,174100,100494550,6660,6660,6660,6660,0
|
|
20241018,174000,100494550,6660,6660,6660,6660,0
|
|
20241018,173900,100494550,6660,6660,6660,6660,0
|
|
20241018,173800,100494550,6660,6660,6660,6660,0
|
|
20241018,173700,100494550,6660,6660,6660,6660,0
|
|
20241018,173600,100494550,6660,6660,6660,6660,0
|
|
20241018,173500,100494550,6660,6660,6660,6660,0
|
|
20241018,173400,100494550,6660,6660,6660,6660,0
|
|
20241018,173300,100494550,6660,6660,6660,6660,0
|
|
20241018,173200,100494550,6660,6660,6660,6660,0
|
|
20241018,173100,100494550,6660,6660,6660,6660,0
|
|
20241018,173000,100494550,6660,6660,6660,6660,0
|
|
20241018,172900,100494550,6660,6660,6660,6660,0
|
|
20241018,172800,100494550,6660,6660,6660,6660,0
|
|
20241018,172700,100494550,6660,6660,6660,6660,0
|
|
20241018,172600,100494550,6660,6660,6660,6660,0
|
|
20241018,172500,100494550,6660,6660,6660,6660,0
|
|
20241018,172400,100494550,6660,6660,6660,6660,0
|
|
20241018,172300,100494550,6660,6660,6660,6660,0
|
|
20241018,172200,100494550,6660,6660,6660,6660,0
|
|
20241018,172100,100494550,6660,6660,6660,6660,0
|
|
20241018,172000,100494550,6660,6660,6660,6660,0
|
|
20241018,171900,100494550,6660,6660,6660,6660,0
|
|
20241018,171800,100494550,6660,6660,6660,6660,0
|
|
20241018,171700,100494550,6660,6660,6660,6660,0
|
|
20241018,171600,100494550,6660,6660,6660,6660,0
|
|
20241018,171500,100494550,6660,6660,6660,6660,0
|
|
20241018,171400,100494550,6660,6660,6660,6660,0
|
|
20241018,171300,100494550,6660,6660,6660,6660,139
|
|
20241018,171200,100494550,6660,6660,6660,6660,0
|
|
20241018,171100,100494550,6660,6660,6660,6660,0
|
|
20241018,171000,100494550,6660,6660,6660,6660,0
|
|
20241018,170900,100494550,6660,6660,6660,6660,0
|
|
20241018,170800,100494550,6660,6660,6660,6660,0
|
|
20241018,170700,100494550,6660,6660,6660,6660,0
|
|
20241018,170600,100494550,6660,6660,6660,6660,0
|
|
20241018,170500,100494550,6660,6660,6660,6660,0
|
|
20241018,170400,100494550,6660,6660,6660,6660,0
|
|
20241018,170300,100494550,6660,6660,6660,6660,0
|
|
20241018,170200,100494550,6660,6660,6660,6660,0
|
|
20241018,170100,100494550,6660,6660,6660,6660,0
|
|
20241018,170000,100494550,6660,6660,6660,6660,0
|
|
20241018,165900,100494550,6660,6660,6660,6660,0
|
|
20241018,165800,100494550,6660,6660,6660,6660,0
|
|
20241018,165700,100494550,6660,6660,6660,6660,0
|
|
20241018,165600,100494550,6660,6660,6660,6660,0
|
|
20241018,165500,100494550,6660,6660,6660,6660,0
|
|
20241018,165400,100494550,6660,6660,6660,6660,0
|
|
20241018,165300,100494550,6660,6660,6660,6660,0
|
|
20241018,165200,100494550,6660,6660,6660,6660,0
|
|
20241018,165100,100494550,6660,6660,6660,6660,0
|
|
20241018,165000,100494550,6660,6660,6660,6660,0
|
|
20241018,164900,100494550,6660,6660,6660,6660,0
|
|
20241018,164800,100494550,6660,6660,6660,6660,0
|
|
20241018,164700,100494550,6660,6660,6660,6660,0
|
|
20241018,164600,100494550,6660,6660,6660,6660,0
|
|
20241018,164500,100494550,6660,6660,6660,6660,0
|
|
20241018,164400,100494550,6660,6660,6660,6660,0
|
|
20241018,164300,100494550,6660,6660,6660,6660,139
|
|
20241018,164200,100494550,6660,6660,6660,6660,0
|
|
20241018,164100,100494550,6660,6660,6660,6660,0
|
|
20241018,164000,100494550,6660,6660,6660,6660,0
|
|
20241018,163900,100494550,6660,6660,6660,6660,0
|
|
20241018,163800,100494550,6660,6660,6660,6660,0
|
|
20241018,163700,100494550,6660,6660,6660,6660,0
|
|
20241018,163600,100494550,6660,6660,6660,6660,0
|
|
20241018,163500,100494550,6660,6660,6660,6660,0
|
|
20241018,163400,100494550,6660,6660,6660,6660,0
|
|
20241018,163300,100494550,6660,6660,6660,6660,0
|
|
20241018,163200,100494550,6660,6660,6660,6660,0
|
|
20241018,163100,100494550,6660,6660,6660,6660,0
|
|
20241018,163000,100494550,6660,6660,6660,6660,0
|
|
20241018,162900,100494550,6660,6660,6660,6660,0
|
|
20241018,162800,100494550,6660,6660,6660,6660,0
|
|
20241018,162700,100494550,6660,6660,6660,6660,0
|
|
20241018,162600,100494550,6660,6660,6660,6660,0
|
|
20241018,162500,100494550,6660,6660,6660,6660,0
|
|
20241018,162400,100494550,6660,6660,6660,6660,0
|
|
20241018,162300,100494550,6660,6660,6660,6660,0
|
|
20241018,162200,100494550,6660,6660,6660,6660,0
|
|
20241018,162100,100494550,6660,6660,6660,6660,0
|
|
20241018,162000,100494550,6660,6660,6660,6660,0
|
|
20241018,161900,100494550,6660,6660,6660,6660,0
|
|
20241018,161800,100494550,6660,6660,6660,6660,0
|
|
20241018,161700,100494550,6660,6660,6660,6660,0
|
|
20241018,161600,100494550,6660,6660,6660,6660,0
|
|
20241018,161500,100494550,6660,6660,6660,6660,0
|
|
20241018,161400,100494550,6660,6660,6660,6660,0
|
|
20241018,161300,100494550,6660,6660,6660,6660,139
|
|
20241018,161200,100494550,6660,6660,6660,6660,0
|
|
20241018,161100,100494550,6660,6660,6660,6660,0
|
|
20241018,161000,100494550,6660,6660,6660,6660,0
|
|
20241018,160900,100494550,6660,6660,6660,6660,0
|
|
20241018,160800,100494550,6660,6660,6660,6660,0
|
|
20241018,160700,100494550,6660,6660,6660,6660,0
|
|
20241018,160600,100494550,6660,6660,6660,6660,0
|
|
20241018,160500,100494550,6660,6660,6660,6660,0
|
|
20241018,160400,100494550,6660,6660,6660,6660,0
|
|
20241018,160300,100494550,6660,6660,6660,6660,0
|
|
20241018,160200,100494550,6660,6660,6660,6660,0
|
|
20241018,160100,100494550,6660,6660,6660,6660,0
|
|
20241018,160000,100494550,6660,6660,6660,6660,0
|
|
20241018,155900,100494550,6660,6660,6660,6660,0
|
|
20241018,155800,100494550,6660,6660,6660,6660,0
|
|
20241018,155700,100494550,6660,6660,6660,6660,0
|
|
20241018,155600,100494550,6660,6660,6660,6660,0
|
|
20241018,155500,100494550,6660,6660,6660,6660,0
|
|
20241018,155400,100494550,6660,6660,6660,6660,0
|
|
20241018,155300,100494550,6660,6660,6660,6660,0
|
|
20241018,155200,100494550,6660,6660,6660,6660,0
|
|
20241018,155100,100494550,6660,6660,6660,6660,0
|
|
20241018,155000,100494550,6660,6660,6660,6660,0
|
|
20241018,154900,100494550,6660,6660,6660,6660,0
|
|
20241018,154800,100494550,6660,6660,6660,6660,0
|
|
20241018,154700,100494550,6660,6660,6660,6660,0
|
|
20241018,154600,100494550,6660,6660,6660,6660,0
|
|
20241018,154500,100494550,6660,6660,6660,6660,0
|
|
20241018,154400,100494550,6660,6660,6660,6660,0
|
|
20241018,154300,100494550,6660,6660,6660,6660,139
|
|
20241018,154200,100494550,6660,6660,6660,6660,0
|
|
20241018,154100,100494550,6660,6660,6660,6660,0
|
|
20241018,154000,100494550,6660,6660,6660,6660,0
|
|
20241018,153900,100494550,6660,6660,6660,6660,0
|
|
20241018,153800,100494550,6660,6660,6660,6660,0
|
|
20241018,153700,100494550,6660,6660,6660,6660,0
|
|
20241018,153600,100494550,6660,6660,6660,6660,0
|
|
20241018,153500,100494550,6660,6660,6660,6660,0
|
|
20241018,153400,100494550,6660,6660,6660,6660,0
|
|
20241018,153300,100494550,6660,6660,6660,6660,0
|
|
20241018,153200,100494550,6660,6660,6660,6660,0
|
|
20241018,153100,100494550,6660,6660,6660,6660,0
|
|
20241018,153000,100494550,6660,6660,6660,6660,139
|
|
20241018,152900,99568810,6770,6770,6770,6770,0
|
|
20241018,152800,99568810,6770,6770,6770,6770,0
|
|
20241018,152700,99568810,6770,6770,6770,6770,0
|
|
20241018,152600,99568810,6770,6770,6770,6770,0
|
|
20241018,152500,99568810,6770,6770,6770,6770,0
|
|
20241018,152400,99568810,6770,6770,6770,6770,0
|
|
20241018,152300,99568810,6770,6770,6770,6770,0
|
|
20241018,152200,99568810,6770,6770,6770,6770,0
|
|
20241018,152100,99568810,6770,6770,6770,6770,0
|
|
20241018,152000,99568810,6770,6770,6770,6770,0
|
|
20241018,151900,99568810,6770,6730,6770,6690,122
|
|
20241018,151800,98745110,6680,6680,6680,6680,0
|
|
20241018,151700,98745110,6680,6760,6770,6680,243
|
|
20241018,151600,97105300,6760,6740,6770,6720,1752
|
|
20241018,151500,85263200,6740,6720,6740,6670,718
|
|
20241018,151400,80434030,6740,6740,6740,6740,0
|
|
20241018,151300,80434030,6740,6740,6740,6740,0
|
|
20241018,151200,80434030,6740,6690,6740,6690,110
|
|
20241018,151100,79695250,6680,6680,6680,6680,0
|
|
20241018,151000,79695250,6680,6650,6740,6650,101
|
|
20241018,150900,79018340,6650,6650,6650,6650,50
|
|
20241018,150800,78685840,6630,6630,6630,6630,0
|
|
20241018,150700,78685840,6630,6630,6630,6630,123
|
|
20241018,150600,77870350,6630,6630,6630,6630,0
|
|
20241018,150500,77870350,6630,6630,6630,6630,0
|
|
20241018,150400,77870350,6630,6630,6630,6630,0
|
|
20241018,150300,77870350,6630,6630,6630,6630,0
|
|
20241018,150200,77870350,6630,6630,6630,6630,0
|
|
20241018,150100,77870350,6630,6630,6630,6630,0
|
|
20241018,150000,77870350,6630,6630,6630,6630,0
|
|
20241018,145900,77870350,6630,6630,6630,6630,0
|
|
20241018,145800,77870350,6630,6630,6630,6630,0
|
|
20241018,145700,77870350,6630,6630,6630,6630,0
|
|
20241018,145600,77870350,6630,6630,6630,6630,0
|
|
20241018,145500,77870350,6630,6630,6630,6630,0
|
|
20241018,145400,77870350,6630,6630,6630,6630,0
|
|
20241018,145300,77870350,6630,6630,6630,6630,20
|
|
20241018,145200,77737750,6630,6630,6630,6630,0
|
|
20241018,145100,77737750,6630,6630,6630,6630,0
|
|
20241018,145000,77737750,6630,6630,6630,6630,0
|
|
20241018,144900,77737750,6630,6630,6630,6630,0
|
|
20241018,144800,77737750,6630,6630,6630,6630,14
|
|
20241018,144700,77644930,6630,6630,6630,6630,0
|
|
20241018,144600,77644930,6630,6630,6630,6630,0
|
|
20241018,144500,77644930,6630,6630,6630,6630,0
|
|
20241018,144400,77644930,6630,6630,6630,6630,0
|
|
20241018,144300,77644930,6630,6630,6630,6630,0
|
|
20241018,144200,77644930,6630,6670,6750,6630,235
|
|
20241018,144100,76065760,6690,6690,6690,6690,1
|
|
20241018,144000,76059070,6630,6710,6710,6630,5
|
|
20241018,143900,76025710,6680,6680,6680,6680,0
|
|
20241018,143800,76025710,6680,6680,6680,6680,0
|
|
20241018,143700,76025710,6680,6680,6680,6680,0
|
|
20241018,143600,76025710,6680,6680,6680,6680,0
|
|
20241018,143500,76025710,6680,6680,6680,6680,0
|
|
20241018,143400,76025710,6680,6700,6740,6680,47
|
|
20241018,143300,75709800,6700,6670,6700,6670,570
|
|
20241018,143200,71901630,6670,6670,6670,6670,0
|
|
20241018,143100,71901630,6670,6650,6670,6650,100
|
|
20241018,143000,71235290,6650,6650,6650,6650,100
|
|
20241018,142900,70570290,6590,6600,6660,6590,358
|
|
20241018,142800,68203060,6600,6600,6600,6600,0
|
|
20241018,142700,68203060,6600,6570,6600,6570,153
|
|
20241018,142600,67196150,6560,6560,6560,6560,0
|
|
20241018,142500,67196150,6560,6560,6560,6560,0
|
|
20241018,142400,67196150,6560,6560,6560,6560,0
|
|
20241018,142300,67196150,6560,6560,6560,6560,0
|
|
20241018,142200,67196150,6560,6560,6560,6560,0
|
|
20241018,142100,67196150,6560,6560,6560,6560,0
|
|
20241018,142000,67196150,6560,6560,6560,6560,0
|
|
20241018,141900,67196150,6560,6560,6560,6560,0
|
|
20241018,141800,67196150,6560,6560,6560,6560,0
|
|
20241018,141700,67196150,6560,6560,6560,6560,0
|
|
20241018,141600,67196150,6560,6560,6560,6560,0
|
|
20241018,141500,67196150,6560,6560,6560,6560,0
|
|
20241018,141400,67196150,6560,6560,6560,6560,166
|
|
20241018,141300,66107190,6560,6560,6560,6560,0
|
|
20241018,141200,66107190,6560,6560,6560,6560,0
|
|
20241018,141100,66107190,6560,6560,6560,6560,0
|
|
20241018,141000,66107190,6560,6560,6560,6560,0
|
|
20241018,140900,66107190,6560,6560,6560,6560,0
|
|
20241018,140800,66107190,6560,6560,6560,6560,0
|
|
20241018,140700,66107190,6560,6560,6560,6560,0
|
|
20241018,140600,66107190,6560,6560,6560,6560,0
|
|
20241018,140500,66107190,6560,6560,6560,6560,0
|
|
20241018,140400,66107190,6560,6560,6560,6560,0
|
|
20241018,140300,66107190,6560,6560,6560,6560,0
|
|
20241018,140200,66107190,6560,6560,6560,6560,0
|
|
20241018,140100,66107190,6560,6560,6560,6560,0
|
|
20241018,140000,66107190,6560,6560,6560,6560,0
|
|
20241018,135900,66107190,6560,6560,6560,6560,0
|
|
20241018,135800,66107190,6560,6560,6560,6560,0
|
|
20241018,135700,66107190,6560,6560,6560,6560,0
|
|
20241018,135600,66107190,6560,6560,6560,6560,0
|
|
20241018,135500,66107190,6560,6560,6560,6560,0
|
|
20241018,135400,66107190,6560,6560,6560,6560,0
|
|
20241018,135300,66107190,6560,6560,6560,6560,0
|
|
20241018,135200,66107190,6560,6560,6560,6560,0
|
|
20241018,135100,66107190,6560,6560,6560,6560,0
|
|
20241018,135000,66107190,6560,6560,6560,6560,0
|
|
20241018,134900,66107190,6560,6560,6560,6560,0
|
|
20241018,134800,66107190,6560,6560,6560,6560,0
|
|
20241018,134700,66107190,6560,6560,6560,6560,0
|
|
20241018,134600,66107190,6560,6560,6560,6560,0
|
|
20241018,134500,66107190,6560,6560,6560,6560,0
|
|
20241018,134400,66107190,6560,6560,6560,6560,0
|
|
20241018,134300,66107190,6560,6560,6560,6560,0
|
|
20241018,134200,66107190,6560,6560,6560,6560,0
|
|
20241018,134100,66107190,6560,6560,6560,6560,0
|
|
20241018,134000,66107190,6560,6560,6560,6560,0
|
|
20241018,133900,66107190,6560,6560,6560,6560,0
|
|
20241018,133800,66107190,6560,6560,6560,6560,0
|
|
20241018,133700,66107190,6560,6560,6560,6560,0
|
|
20241018,133600,66107190,6560,6560,6560,6560,0
|
|
20241018,133500,66107190,6560,6560,6560,6560,0
|
|
20241018,133400,66107190,6560,6560,6560,6560,0
|
|
20241018,133300,66107190,6560,6560,6560,6560,0
|
|
20241018,133200,66107190,6560,6560,6560,6560,0
|
|
20241018,133100,66107190,6560,6560,6560,6560,0
|
|
20241018,133000,66107190,6560,6560,6560,6560,1
|
|
20241018,132900,66100630,6560,6560,6560,6560,0
|
|
20241018,132800,66100630,6560,6560,6560,6560,0
|
|
20241018,132700,66100630,6560,6560,6560,6560,0
|
|
20241018,132600,66100630,6560,6560,6560,6560,0
|
|
20241018,132500,66100630,6560,6560,6560,6560,0
|
|
20241018,132400,66100630,6560,6560,6560,6560,0
|
|
20241018,132300,66100630,6560,6560,6560,6560,0
|
|
20241018,132200,66100630,6560,6560,6560,6560,0
|
|
20241018,132100,66100630,6560,6560,6560,6560,0
|
|
20241018,132000,66100630,6560,6560,6560,6560,0
|
|
20241018,131900,66100630,6560,6560,6560,6560,0
|
|
20241018,131800,66100630,6560,6560,6560,6560,0
|
|
20241018,131700,66100630,6560,6560,6560,6560,0
|
|
20241018,131600,66100630,6560,6560,6560,6560,0
|
|
20241018,131500,66100630,6560,6560,6560,6560,0
|
|
20241018,131400,66100630,6560,6560,6560,6560,0
|
|
20241018,131300,66100630,6560,6560,6560,6560,0
|
|
20241018,131200,66100630,6560,6560,6560,6560,0
|
|
20241018,131100,66100630,6560,6560,6560,6560,0
|
|
20241018,131000,66100630,6560,6560,6560,6560,0
|
|
20241018,130900,66100630,6560,6560,6560,6560,0
|
|
20241018,130800,66100630,6560,6560,6560,6560,0
|
|
20241018,130700,66100630,6560,6560,6560,6560,0
|
|
20241018,130600,66100630,6560,6560,6560,6560,0
|
|
20241018,130500,66100630,6560,6560,6560,6560,0
|
|
20241018,130400,66100630,6560,6560,6560,6560,0
|
|
20241018,130300,66100630,6560,6560,6560,6560,0
|
|
20241018,130200,66100630,6560,6560,6560,6560,0
|
|
20241018,130100,66100630,6560,6560,6560,6560,0
|
|
20241018,130000,66100630,6560,6560,6560,6560,0
|
|
20241018,125900,66100630,6560,6560,6560,6560,0
|
|
20241018,125800,66100630,6560,6560,6560,6560,0
|
|
20241018,125700,66100630,6560,6560,6560,6560,0
|
|
20241018,125600,66100630,6560,6560,6560,6560,0
|
|
20241018,125500,66100630,6560,6560,6560,6560,0
|
|
20241018,125400,66100630,6560,6560,6560,6560,0
|
|
20241018,125300,66100630,6560,6560,6560,6560,0
|
|
20241018,125200,66100630,6560,6560,6560,6560,0
|
|
20241018,125100,66100630,6560,6560,6560,6560,0
|
|
20241018,125000,66100630,6560,6560,6560,6560,2
|
|
20241018,124900,66087510,6560,6560,6560,6560,0
|
|
20241018,124800,66087510,6560,6560,6560,6560,0
|
|
20241018,124700,66087510,6560,6560,6560,6560,266
|
|
20241018,124600,64342550,6560,6560,6560,6560,0
|
|
20241018,124500,64342550,6560,6560,6560,6560,0
|
|
20241018,124400,64342550,6560,6560,6560,6560,0
|
|
20241018,124300,64342550,6560,6560,6560,6560,0
|
|
20241018,124200,64342550,6560,6560,6560,6560,0
|
|
20241018,124100,64342550,6560,6560,6560,6560,0
|
|
20241018,124000,64342550,6560,6560,6560,6560,0
|
|
20241018,123900,64342550,6560,6560,6560,6560,0
|
|
20241018,123800,64342550,6560,6560,6560,6560,0
|
|
20241018,123700,64342550,6560,6560,6560,6560,0
|
|
20241018,123600,64342550,6560,6560,6560,6560,0
|
|
20241018,123500,64342550,6560,6560,6560,6560,0
|
|
20241018,123400,64342550,6560,6560,6560,6560,0
|
|
20241018,123300,64342550,6560,6560,6560,6560,0
|
|
20241018,123200,64342550,6560,6560,6560,6560,0
|
|
20241018,123100,64342550,6560,6560,6560,6560,0
|
|
20241018,123000,64342550,6560,6560,6560,6560,0
|
|
20241018,122900,64342550,6560,6560,6560,6560,0
|
|
20241018,122800,64342550,6560,6560,6560,6560,0
|
|
20241018,122700,64342550,6560,6560,6560,6560,0
|
|
20241018,122600,64342550,6560,6560,6560,6560,0
|
|
20241018,122500,64342550,6560,6560,6560,6560,15
|
|
20241018,122400,64244150,6600,6600,6600,6600,0
|
|
20241018,122300,64244150,6600,6600,6600,6600,0
|
|
20241018,122200,64244150,6600,6600,6600,6600,1
|
|
20241018,122100,64237550,6560,6560,6560,6560,0
|
|
20241018,122000,64237550,6560,6560,6560,6560,0
|
|
20241018,121900,64237550,6560,6560,6560,6560,0
|
|
20241018,121800,64237550,6560,6560,6560,6560,0
|
|
20241018,121700,64237550,6560,6560,6560,6560,0
|
|
20241018,121600,64237550,6560,6570,6570,6560,35
|
|
20241018,121500,64007750,6600,6600,6600,6600,1
|
|
20241018,121400,64001150,6610,6610,6610,6610,0
|
|
20241018,121300,64001150,6610,6610,6610,6610,0
|
|
20241018,121200,64001150,6610,6610,6610,6610,45
|
|
20241018,121100,63703700,6610,6610,6610,6610,0
|
|
20241018,121000,63703700,6610,6610,6610,6610,0
|
|
20241018,120900,63703700,6610,6610,6610,6610,0
|
|
20241018,120800,63703700,6610,6610,6610,6610,0
|
|
20241018,120700,63703700,6610,6610,6610,6610,1
|
|
20241018,120600,63697090,6610,6610,6610,6610,0
|
|
20241018,120500,63697090,6610,6610,6610,6610,0
|
|
20241018,120400,63697090,6610,6610,6610,6610,0
|
|
20241018,120300,63697090,6610,6610,6610,6610,0
|
|
20241018,120200,63697090,6610,6610,6610,6610,0
|
|
20241018,120100,63697090,6610,6610,6610,6610,0
|
|
20241018,120000,63697090,6610,6610,6610,6610,0
|
|
20241018,115900,63697090,6610,6610,6610,6610,0
|
|
20241018,115800,63697090,6610,6610,6610,6610,0
|
|
20241018,115700,63697090,6610,6610,6610,6610,1
|
|
20241018,115600,63690480,6610,6610,6610,6610,0
|
|
20241018,115500,63690480,6610,6610,6610,6610,0
|
|
20241018,115400,63690480,6610,6610,6610,6610,0
|
|
20241018,115300,63690480,6610,6610,6610,6610,0
|
|
20241018,115200,63690480,6610,6610,6610,6610,0
|
|
20241018,115100,63690480,6610,6610,6610,6610,0
|
|
20241018,115000,63690480,6610,6610,6610,6610,0
|
|
20241018,114900,63690480,6610,6610,6610,6610,0
|
|
20241018,114800,63690480,6610,6610,6610,6610,0
|
|
20241018,114700,63690480,6610,6610,6610,6610,1
|
|
20241018,114600,63683870,6560,6560,6560,6560,0
|
|
20241018,114500,63683870,6560,6560,6560,6560,0
|
|
20241018,114400,63683870,6560,6560,6560,6560,0
|
|
20241018,114300,63683870,6560,6570,6570,6560,28
|
|
20241018,114200,63500110,6610,6610,6610,6610,0
|
|
20241018,114100,63500110,6610,6610,6610,6610,0
|
|
20241018,114000,63500110,6610,6610,6610,6610,0
|
|
20241018,113900,63500110,6610,6610,6610,6610,0
|
|
20241018,113800,63500110,6610,6610,6610,6610,0
|
|
20241018,113700,63500110,6610,6610,6610,6610,1
|
|
20241018,113600,63493500,6570,6570,6570,6570,0
|
|
20241018,113500,63493500,6570,6570,6570,6570,0
|
|
20241018,113400,63493500,6570,6570,6570,6570,0
|
|
20241018,113300,63493500,6570,6570,6570,6570,100
|
|
20241018,113200,62836500,6570,6570,6570,6570,0
|
|
20241018,113100,62836500,6570,6570,6570,6570,0
|
|
20241018,113000,62836500,6570,6570,6570,6570,0
|
|
20241018,112900,62836500,6570,6570,6570,6570,0
|
|
20241018,112800,62836500,6570,6570,6570,6570,0
|
|
20241018,112700,62836500,6570,6570,6570,6570,0
|
|
20241018,112600,62836500,6570,6570,6570,6570,0
|
|
20241018,112500,62836500,6570,6570,6570,6570,0
|
|
20241018,112400,62836500,6570,6570,6570,6570,0
|
|
20241018,112300,62836500,6570,6570,6570,6570,0
|
|
20241018,112200,62836500,6570,6570,6570,6570,0
|
|
20241018,112100,62836500,6570,6580,6580,6570,20
|
|
20241018,112000,62705080,6570,6570,6570,6570,0
|
|
20241018,111900,62705080,6570,6580,6580,6570,125
|
|
20241018,111800,61883580,6640,6640,6640,6640,0
|
|
20241018,111700,61883580,6640,6630,6640,6630,50
|
|
20241018,111600,61551700,6640,6640,6640,6640,0
|
|
20241018,111500,61551700,6640,6640,6640,6640,0
|
|
20241018,111400,61551700,6640,6640,6640,6640,0
|
|
20241018,111300,61551700,6640,6640,6640,6640,0
|
|
20241018,111200,61551700,6640,6640,6640,6640,0
|
|
20241018,111100,61551700,6640,6640,6640,6640,0
|
|
20241018,111000,61551700,6640,6640,6640,6640,0
|
|
20241018,110900,61551700,6640,6640,6640,6640,0
|
|
20241018,110800,61551700,6640,6640,6640,6640,0
|
|
20241018,110700,61551700,6640,6600,6640,6600,2800
|
|
20241018,110600,42976490,6600,6600,6600,6600,0
|
|
20241018,110500,42976490,6600,6600,6600,6600,0
|
|
20241018,110400,42976490,6600,6600,6600,6600,0
|
|
20241018,110300,42976490,6600,6600,6600,6600,1
|
|
20241018,110200,42969890,6550,6550,6550,6550,0
|
|
20241018,110100,42969890,6550,6550,6550,6550,0
|
|
20241018,110000,42969890,6550,6550,6550,6550,0
|
|
20241018,105900,42969890,6550,6560,6560,6550,355
|
|
20241018,105800,40644340,6560,6560,6560,6560,0
|
|
20241018,105700,40644340,6560,6560,6560,6560,0
|
|
20241018,105600,40644340,6560,6560,6560,6560,0
|
|
20241018,105500,40644340,6560,6560,6560,6560,0
|
|
20241018,105400,40644340,6560,6560,6560,6560,0
|
|
20241018,105300,40644340,6560,6560,6560,6560,0
|
|
20241018,105200,40644340,6560,6560,6560,6560,0
|
|
20241018,105100,40644340,6560,6560,6560,6560,0
|
|
20241018,105000,40644340,6560,6560,6560,6560,0
|
|
20241018,104900,40644340,6560,6560,6560,6560,0
|
|
20241018,104800,40644340,6560,6560,6560,6560,0
|
|
20241018,104700,40644340,6560,6560,6560,6560,0
|
|
20241018,104600,40644340,6560,6560,6560,6560,0
|
|
20241018,104500,40644340,6560,6560,6560,6560,0
|
|
20241018,104400,40644340,6560,6560,6560,6560,0
|
|
20241018,104300,40644340,6560,6560,6560,6560,0
|
|
20241018,104200,40644340,6560,6560,6560,6560,0
|
|
20241018,104100,40644340,6560,6560,6560,6560,0
|
|
20241018,104000,40644340,6560,6560,6560,6560,0
|
|
20241018,103900,40644340,6560,6560,6560,6560,0
|
|
20241018,103800,40644340,6560,6560,6560,6560,0
|
|
20241018,103700,40644340,6560,6560,6560,6560,0
|
|
20241018,103600,40644340,6560,6560,6560,6560,0
|
|
20241018,103500,40644340,6560,6560,6560,6560,0
|
|
20241018,103400,40644340,6560,6560,6560,6560,0
|
|
20241018,103300,40644340,6560,6560,6560,6560,0
|
|
20241018,103200,40644340,6560,6560,6560,6560,1
|
|
20241018,103100,40637780,6600,6600,6600,6600,0
|
|
20241018,103000,40637780,6600,6600,6600,6600,151
|
|
20241018,102900,39641180,6620,6620,6620,6620,0
|
|
20241018,102800,39641180,6620,6620,6620,6620,0
|
|
20241018,102700,39641180,6620,6620,6620,6620,0
|
|
20241018,102600,39641180,6620,6620,6620,6620,0
|
|
20241018,102500,39641180,6620,6620,6620,6620,0
|
|
20241018,102400,39641180,6620,6620,6620,6620,0
|
|
20241018,102300,39641180,6620,6620,6620,6620,0
|
|
20241018,102200,39641180,6620,6620,6620,6620,0
|
|
20241018,102100,39641180,6620,6620,6620,6620,0
|
|
20241018,102000,39641180,6620,6620,6620,6620,0
|
|
20241018,101900,39641180,6620,6620,6620,6620,0
|
|
20241018,101800,39641180,6620,6620,6620,6620,0
|
|
20241018,101700,39641180,6620,6620,6620,6620,5
|
|
20241018,101600,39608080,6600,6600,6600,6600,0
|
|
20241018,101500,39608080,6600,6600,6600,6600,0
|
|
20241018,101400,39608080,6600,6600,6600,6600,0
|
|
20241018,101300,39608080,6600,6600,6600,6600,23
|
|
20241018,101200,39456280,6610,6610,6610,6610,2
|
|
20241018,101100,39443060,6620,6620,6620,6620,0
|
|
20241018,101000,39443060,6620,6620,6620,6620,0
|
|
20241018,100900,39443060,6620,6620,6620,6620,0
|
|
20241018,100800,39443060,6620,6620,6620,6620,0
|
|
20241018,100700,39443060,6620,6620,6620,6620,2
|
|
20241018,100600,39429820,6620,6620,6620,6620,0
|
|
20241018,100500,39429820,6620,6620,6620,6620,0
|
|
20241018,100400,39429820,6620,6620,6620,6620,0
|
|
20241018,100300,39429820,6620,6620,6620,6620,0
|
|
20241018,100200,39429820,6620,6620,6620,6620,0
|
|
20241018,100100,39429820,6620,6620,6620,6620,1
|
|
20241018,100000,39423200,6610,6610,6610,6610,0
|
|
20241018,095900,39423200,6610,6610,6610,6610,0
|
|
20241018,095800,39423200,6610,6610,6610,6610,1185
|
|
20241018,095700,31590350,6600,6600,6600,6600,160
|
|
20241018,095600,30534350,6590,6590,6590,6590,0
|
|
20241018,095500,30534350,6590,6590,6590,6590,0
|
|
20241018,095400,30534350,6590,6590,6590,6590,0
|
|
20241018,095300,30534350,6590,6590,6590,6590,246
|
|
20241018,095200,28913210,6540,6540,6540,6540,0
|
|
20241018,095100,28913210,6540,6540,6540,6540,0
|
|
20241018,095000,28913210,6540,6540,6540,6540,0
|
|
20241018,094900,28913210,6540,6570,6570,6540,1500
|
|
20241018,094800,19063560,6590,6590,6590,6590,0
|
|
20241018,094700,19063560,6590,6590,6590,6590,0
|
|
20241018,094600,19063560,6590,6590,6590,6590,57
|
|
20241018,094500,18687930,6590,6590,6590,6590,31
|
|
20241018,094400,18483640,6620,6620,6620,6620,0
|
|
20241018,094300,18483640,6620,6620,6620,6620,0
|
|
20241018,094200,18483640,6620,6620,6620,6620,9
|
|
20241018,094100,18424060,6620,6620,6620,6620,1
|
|
20241018,094000,18417440,6620,6620,6620,6620,0
|
|
20241018,093900,18417440,6620,6620,6620,6620,0
|
|
20241018,093800,18417440,6620,6620,6620,6620,0
|
|
20241018,093700,18417440,6620,6620,6620,6620,0
|
|
20241018,093600,18417440,6620,6620,6620,6620,0
|
|
20241018,093500,18417440,6620,6620,6620,6620,0
|
|
20241018,093400,18417440,6620,6620,6620,6620,0
|
|
20241018,093300,18417440,6620,6620,6620,6620,0
|
|
20241018,093200,18417440,6620,6620,6620,6620,0
|
|
20241018,093100,18417440,6620,6620,6620,6620,484
|
|
20241018,093000,15213360,6620,6620,6620,6620,1
|
|
20241018,092900,15206740,6570,6600,6600,6570,1700
|
|
20241018,092800,4034240,6600,6600,6600,6600,50
|
|
20241018,092700,3704240,6600,6590,6600,6590,57
|
|
20241018,092600,3328060,6580,6580,6580,6580,96
|
|
20241018,092500,2696380,6580,6580,6580,6580,0
|
|
20241018,092400,2696380,6580,6580,6580,6580,112
|
|
20241018,092300,1959420,6570,6570,6570,6570,16
|
|
20241018,092200,1854300,6580,6580,6580,6580,0
|
|
20241018,092100,1854300,6580,6580,6580,6580,130
|
|
20241018,092000,998900,6580,6580,6580,6580,1
|
|
20241018,091900,992320,6580,6580,6580,6580,0
|
|
20241018,091800,992320,6580,6580,6580,6580,1
|
|
20241018,091700,985740,6580,6590,6590,6580,3
|
|
20241018,091600,965990,6600,6660,6660,6600,110
|
|
20241018,091500,233730,6660,6660,6660,6660,0
|
|
20241018,091400,233730,6660,6660,6660,6660,0
|
|
20241018,091300,233730,6660,6660,6660,6660,2
|
|
20241018,091200,220410,6660,6660,6660,6660,0
|
|
20241018,091100,220410,6660,6660,6660,6660,0
|
|
20241018,091000,220410,6660,6660,6660,6660,0
|
|
20241018,090900,220410,6660,6660,6660,6660,0
|
|
20241018,090800,220410,6660,6660,6660,6660,0
|
|
20241018,090700,220410,6660,6660,6660,6660,0
|
|
20241018,090600,220410,6660,6660,6660,6660,1
|
|
20241018,090500,213750,6670,6670,6670,6670,0
|
|
20241018,090400,213750,6670,6670,6670,6670,0
|
|
20241018,090300,213750,6670,6670,6670,6670,0
|
|
20241018,090200,213750,6670,6670,6670,6670,0
|
|
20241018,090100,213750,6670,6670,6670,6670,0
|
|
20241018,090000,213750,6670,6680,6680,6670,32
|