578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,183500,106787740,8900,8900,8900,8900,167
|
|
20241007,183400,106787740,8900,8900,8900,8900,0
|
|
20241007,183300,106787740,8900,8900,8900,8900,0
|
|
20241007,183200,106787740,8900,8900,8900,8900,0
|
|
20241007,183100,106787740,8900,8900,8900,8900,0
|
|
20241007,183000,106787740,8900,8900,8900,8900,0
|
|
20241007,182900,106787740,8900,8900,8900,8900,0
|
|
20241007,182800,106787740,8900,8900,8900,8900,0
|
|
20241007,182700,106787740,8900,8900,8900,8900,0
|
|
20241007,182600,106787740,8900,8900,8900,8900,0
|
|
20241007,182500,106787740,8900,8900,8900,8900,0
|
|
20241007,182400,106787740,8900,8900,8900,8900,0
|
|
20241007,182300,106787740,8900,8900,8900,8900,0
|
|
20241007,182200,106787740,8900,8900,8900,8900,0
|
|
20241007,182100,106787740,8900,8900,8900,8900,0
|
|
20241007,182000,106787740,8900,8900,8900,8900,0
|
|
20241007,181900,106787740,8900,8900,8900,8900,0
|
|
20241007,181800,106787740,8900,8900,8900,8900,0
|
|
20241007,181700,106787740,8900,8900,8900,8900,0
|
|
20241007,181600,106787740,8900,8900,8900,8900,0
|
|
20241007,181500,106787740,8900,8900,8900,8900,0
|
|
20241007,181400,106787740,8900,8900,8900,8900,0
|
|
20241007,181300,106787740,8900,8900,8900,8900,0
|
|
20241007,181200,106787740,8900,8900,8900,8900,0
|
|
20241007,181100,106787740,8900,8900,8900,8900,0
|
|
20241007,181000,106787740,8900,8900,8900,8900,0
|
|
20241007,180900,106787740,8900,8900,8900,8900,0
|
|
20241007,180800,106787740,8900,8900,8900,8900,0
|
|
20241007,180700,106787740,8900,8900,8900,8900,0
|
|
20241007,180600,106787740,8900,8900,8900,8900,0
|
|
20241007,180500,106787740,8900,8900,8900,8900,167
|
|
20241007,180400,106787740,8900,8900,8900,8900,0
|
|
20241007,180300,106787740,8900,8900,8900,8900,0
|
|
20241007,180200,106787740,8900,8900,8900,8900,0
|
|
20241007,180100,106787740,8900,8900,8900,8900,0
|
|
20241007,180000,106787740,8900,8900,8900,8900,0
|
|
20241007,175900,106787740,8900,8900,8900,8900,0
|
|
20241007,175800,106787740,8900,8900,8900,8900,0
|
|
20241007,175700,106787740,8900,8900,8900,8900,0
|
|
20241007,175600,106787740,8900,8900,8900,8900,0
|
|
20241007,175500,106787740,8900,8900,8900,8900,0
|
|
20241007,175400,106787740,8900,8900,8900,8900,0
|
|
20241007,175300,106787740,8900,8900,8900,8900,0
|
|
20241007,175200,106787740,8900,8900,8900,8900,0
|
|
20241007,175100,106787740,8900,8900,8900,8900,0
|
|
20241007,175000,106787740,8900,8900,8900,8900,0
|
|
20241007,174900,106787740,8900,8900,8900,8900,0
|
|
20241007,174800,106787740,8900,8900,8900,8900,0
|
|
20241007,174700,106787740,8900,8900,8900,8900,0
|
|
20241007,174600,106787740,8900,8900,8900,8900,0
|
|
20241007,174500,106787740,8900,8900,8900,8900,0
|
|
20241007,174400,106787740,8900,8900,8900,8900,0
|
|
20241007,174300,106787740,8900,8900,8900,8900,0
|
|
20241007,174200,106787740,8900,8900,8900,8900,0
|
|
20241007,174100,106787740,8900,8900,8900,8900,0
|
|
20241007,174000,106787740,8900,8900,8900,8900,0
|
|
20241007,173900,106787740,8900,8900,8900,8900,0
|
|
20241007,173800,106787740,8900,8900,8900,8900,0
|
|
20241007,173700,106787740,8900,8900,8900,8900,0
|
|
20241007,173600,106787740,8900,8900,8900,8900,0
|
|
20241007,173500,106787740,8900,8900,8900,8900,167
|
|
20241007,173400,106787740,8900,8900,8900,8900,0
|
|
20241007,173300,106787740,8900,8900,8900,8900,0
|
|
20241007,173200,106787740,8900,8900,8900,8900,0
|
|
20241007,173100,106787740,8900,8900,8900,8900,0
|
|
20241007,173000,106787740,8900,8900,8900,8900,0
|
|
20241007,172900,106787740,8900,8900,8900,8900,0
|
|
20241007,172800,106787740,8900,8900,8900,8900,0
|
|
20241007,172700,106787740,8900,8900,8900,8900,0
|
|
20241007,172600,106787740,8900,8900,8900,8900,0
|
|
20241007,172500,106787740,8900,8900,8900,8900,0
|
|
20241007,172400,106787740,8900,8900,8900,8900,0
|
|
20241007,172300,106787740,8900,8900,8900,8900,0
|
|
20241007,172200,106787740,8900,8900,8900,8900,0
|
|
20241007,172100,106787740,8900,8900,8900,8900,0
|
|
20241007,172000,106787740,8900,8900,8900,8900,0
|
|
20241007,171900,106787740,8900,8900,8900,8900,0
|
|
20241007,171800,106787740,8900,8900,8900,8900,0
|
|
20241007,171700,106787740,8900,8900,8900,8900,0
|
|
20241007,171600,106787740,8900,8900,8900,8900,0
|
|
20241007,171500,106787740,8900,8900,8900,8900,0
|
|
20241007,171400,106787740,8900,8900,8900,8900,0
|
|
20241007,171300,106787740,8900,8900,8900,8900,0
|
|
20241007,171200,106787740,8900,8900,8900,8900,0
|
|
20241007,171100,106787740,8900,8900,8900,8900,0
|
|
20241007,171000,106787740,8900,8900,8900,8900,0
|
|
20241007,170900,106787740,8900,8900,8900,8900,0
|
|
20241007,170800,106787740,8900,8900,8900,8900,0
|
|
20241007,170700,106787740,8900,8900,8900,8900,0
|
|
20241007,170600,106787740,8900,8900,8900,8900,0
|
|
20241007,170500,106787740,8900,8900,8900,8900,167
|
|
20241007,170400,106787740,8900,8900,8900,8900,0
|
|
20241007,170300,106787740,8900,8900,8900,8900,0
|
|
20241007,170200,106787740,8900,8900,8900,8900,0
|
|
20241007,170100,106787740,8900,8900,8900,8900,0
|
|
20241007,170000,106787740,8900,8900,8900,8900,0
|
|
20241007,165900,106787740,8900,8900,8900,8900,0
|
|
20241007,165800,106787740,8900,8900,8900,8900,0
|
|
20241007,165700,106787740,8900,8900,8900,8900,0
|
|
20241007,165600,106787740,8900,8900,8900,8900,0
|
|
20241007,165500,106787740,8900,8900,8900,8900,0
|
|
20241007,165400,106787740,8900,8900,8900,8900,0
|
|
20241007,165300,106787740,8900,8900,8900,8900,0
|
|
20241007,165200,106787740,8900,8900,8900,8900,0
|
|
20241007,165100,106787740,8900,8900,8900,8900,0
|
|
20241007,165000,106787740,8900,8900,8900,8900,0
|
|
20241007,164900,106787740,8900,8900,8900,8900,0
|
|
20241007,164800,106787740,8900,8900,8900,8900,0
|
|
20241007,164700,106787740,8900,8900,8900,8900,0
|
|
20241007,164600,106787740,8900,8900,8900,8900,0
|
|
20241007,164500,106787740,8900,8900,8900,8900,0
|
|
20241007,164400,106787740,8900,8900,8900,8900,0
|
|
20241007,164300,106787740,8900,8900,8900,8900,0
|
|
20241007,164200,106787740,8900,8900,8900,8900,0
|
|
20241007,164100,106787740,8900,8900,8900,8900,0
|
|
20241007,164000,106787740,8900,8900,8900,8900,0
|
|
20241007,163900,106787740,8900,8900,8900,8900,0
|
|
20241007,163800,106787740,8900,8900,8900,8900,0
|
|
20241007,163700,106787740,8900,8900,8900,8900,0
|
|
20241007,163600,106787740,8900,8900,8900,8900,0
|
|
20241007,163500,106787740,8900,8900,8900,8900,167
|
|
20241007,163400,106787740,8900,8900,8900,8900,0
|
|
20241007,163300,106787740,8900,8900,8900,8900,0
|
|
20241007,163200,106787740,8900,8900,8900,8900,0
|
|
20241007,163100,106787740,8900,8900,8900,8900,0
|
|
20241007,163000,106787740,8900,8900,8900,8900,0
|
|
20241007,162900,106787740,8900,8900,8900,8900,0
|
|
20241007,162800,106787740,8900,8900,8900,8900,0
|
|
20241007,162700,106787740,8900,8900,8900,8900,0
|
|
20241007,162600,106787740,8900,8900,8900,8900,0
|
|
20241007,162500,106787740,8900,8900,8900,8900,0
|
|
20241007,162400,106787740,8900,8900,8900,8900,0
|
|
20241007,162300,106787740,8900,8900,8900,8900,0
|
|
20241007,162200,106787740,8900,8900,8900,8900,0
|
|
20241007,162100,106787740,8900,8900,8900,8900,0
|
|
20241007,162000,106787740,8900,8900,8900,8900,0
|
|
20241007,161900,106787740,8900,8900,8900,8900,0
|
|
20241007,161800,106787740,8900,8900,8900,8900,0
|
|
20241007,161700,106787740,8900,8900,8900,8900,0
|
|
20241007,161600,106787740,8900,8900,8900,8900,0
|
|
20241007,161500,106787740,8900,8900,8900,8900,0
|
|
20241007,161400,106787740,8900,8900,8900,8900,0
|
|
20241007,161300,106787740,8900,8900,8900,8900,0
|
|
20241007,161200,106787740,8900,8900,8900,8900,0
|
|
20241007,161100,106787740,8900,8900,8900,8900,0
|
|
20241007,161000,106787740,8900,8900,8900,8900,0
|
|
20241007,160900,106787740,8900,8900,8900,8900,0
|
|
20241007,160800,106787740,8900,8900,8900,8900,0
|
|
20241007,160700,106787740,8900,8900,8900,8900,0
|
|
20241007,160600,106787740,8900,8900,8900,8900,0
|
|
20241007,160500,106787740,8900,8900,8900,8900,167
|
|
20241007,160400,106787740,8900,8900,8900,8900,0
|
|
20241007,160300,106787740,8900,8900,8900,8900,0
|
|
20241007,160200,106787740,8900,8900,8900,8900,0
|
|
20241007,160100,106787740,8900,8900,8900,8900,0
|
|
20241007,160000,106787740,8900,8900,8900,8900,0
|
|
20241007,155900,106787740,8900,8900,8900,8900,0
|
|
20241007,155800,106787740,8900,8900,8900,8900,0
|
|
20241007,155700,106787740,8900,8900,8900,8900,0
|
|
20241007,155600,106787740,8900,8900,8900,8900,0
|
|
20241007,155500,106787740,8900,8900,8900,8900,0
|
|
20241007,155400,106787740,8900,8900,8900,8900,0
|
|
20241007,155300,106787740,8900,8900,8900,8900,0
|
|
20241007,155200,106787740,8900,8900,8900,8900,0
|
|
20241007,155100,106787740,8900,8900,8900,8900,0
|
|
20241007,155000,106787740,8900,8900,8900,8900,0
|
|
20241007,154900,106787740,8900,8900,8900,8900,0
|
|
20241007,154800,106787740,8900,8900,8900,8900,0
|
|
20241007,154700,106787740,8900,8900,8900,8900,0
|
|
20241007,154600,106787740,8900,8900,8900,8900,0
|
|
20241007,154500,106787740,8900,8900,8900,8900,0
|
|
20241007,154400,106787740,8900,8900,8900,8900,0
|
|
20241007,154300,106787740,8900,8900,8900,8900,0
|
|
20241007,154200,106787740,8900,8900,8900,8900,0
|
|
20241007,154100,106787740,8900,8900,8900,8900,0
|
|
20241007,154000,106787740,8900,8900,8900,8900,0
|
|
20241007,153900,106787740,8900,8900,8900,8900,0
|
|
20241007,153800,106787740,8900,8900,8900,8900,0
|
|
20241007,153700,106787740,8900,8900,8900,8900,0
|
|
20241007,153600,106787740,8900,8900,8900,8900,0
|
|
20241007,153500,106787740,8900,8900,8900,8900,167
|
|
20241007,153400,106787740,8900,8900,8900,8900,0
|
|
20241007,153300,106787740,8900,8900,8900,8900,0
|
|
20241007,153200,106787740,8900,8900,8900,8900,0
|
|
20241007,153100,106787740,8900,8900,8900,8900,0
|
|
20241007,153000,106787740,8900,8900,8900,8900,167
|
|
20241007,152900,105301440,8880,8880,8880,8880,0
|
|
20241007,152800,105301440,8880,8880,8880,8880,0
|
|
20241007,152700,105301440,8880,8880,8880,8880,0
|
|
20241007,152600,105301440,8880,8880,8880,8880,0
|
|
20241007,152500,105301440,8880,8880,8880,8880,0
|
|
20241007,152400,105301440,8880,8880,8880,8880,0
|
|
20241007,152300,105301440,8880,8880,8880,8880,0
|
|
20241007,152200,105301440,8880,8880,8880,8880,0
|
|
20241007,152100,105301440,8880,8880,8880,8880,0
|
|
20241007,152000,105301440,8880,8880,8880,8880,0
|
|
20241007,151900,105301440,8880,8880,8880,8880,23
|
|
20241007,151800,105097200,8880,8880,8880,8880,16
|
|
20241007,151700,104955120,8880,8880,8880,8880,0
|
|
20241007,151600,104955120,8880,8880,8880,8880,9
|
|
20241007,151500,104875200,8880,8880,8880,8880,0
|
|
20241007,151400,104875200,8880,8880,8880,8880,4
|
|
20241007,151300,104839680,8880,8880,8880,8880,0
|
|
20241007,151200,104839680,8880,8880,8880,8880,0
|
|
20241007,151100,104839680,8880,8880,8880,8880,0
|
|
20241007,151000,104839680,8880,8880,8880,8880,0
|
|
20241007,150900,104839680,8880,8880,8880,8880,0
|
|
20241007,150800,104839680,8880,8880,8880,8880,0
|
|
20241007,150700,104839680,8880,8880,8880,8880,71
|
|
20241007,150600,104209200,8880,8880,8880,8880,0
|
|
20241007,150500,104209200,8880,8880,8880,8880,2
|
|
20241007,150400,104191440,8880,8880,8880,8880,4
|
|
20241007,150300,104155920,8870,8870,8870,8870,727
|
|
20241007,150200,97707430,8870,8870,8870,8870,490
|
|
20241007,150100,93361130,8880,8880,8880,8880,2
|
|
20241007,150000,93343370,8870,8870,8870,8870,202
|
|
20241007,145900,91551630,8880,8880,8880,8880,87
|
|
20241007,145800,90779070,8880,8880,8880,8880,1
|
|
20241007,145700,90770190,8890,8890,8890,8890,0
|
|
20241007,145600,90770190,8890,8890,8890,8890,0
|
|
20241007,145500,90770190,8890,8890,8890,8890,0
|
|
20241007,145400,90770190,8890,8890,8890,8890,0
|
|
20241007,145300,90770190,8890,8890,8890,8890,0
|
|
20241007,145200,90770190,8890,8890,8890,8890,0
|
|
20241007,145100,90770190,8890,8890,8890,8890,0
|
|
20241007,145000,90770190,8890,8890,8890,8890,0
|
|
20241007,144900,90770190,8890,8890,8890,8890,4
|
|
20241007,144800,90734630,8890,8890,8890,8890,2
|
|
20241007,144700,90716850,8890,8890,8890,8890,0
|
|
20241007,144600,90716850,8890,8890,8890,8890,0
|
|
20241007,144500,90716850,8890,8890,8890,8890,0
|
|
20241007,144400,90716850,8890,8890,8890,8890,0
|
|
20241007,144300,90716850,8890,8890,8890,8890,0
|
|
20241007,144200,90716850,8890,8890,8890,8890,0
|
|
20241007,144100,90716850,8890,8890,8890,8890,0
|
|
20241007,144000,90716850,8890,8890,8890,8890,0
|
|
20241007,143900,90716850,8890,8890,8890,8890,0
|
|
20241007,143800,90716850,8890,8890,8890,8890,0
|
|
20241007,143700,90716850,8890,8890,8890,8890,0
|
|
20241007,143600,90716850,8890,8890,8890,8890,0
|
|
20241007,143500,90716850,8890,8890,8890,8890,0
|
|
20241007,143400,90716850,8890,8890,8890,8890,0
|
|
20241007,143300,90716850,8890,8890,8890,8890,2
|
|
20241007,143200,90699070,8880,8880,8880,8880,0
|
|
20241007,143100,90699070,8880,8880,8880,8880,0
|
|
20241007,143000,90699070,8880,8880,8880,8880,6
|
|
20241007,142900,90645790,8880,8880,8880,8880,19
|
|
20241007,142800,90477070,8880,8880,8880,8880,18
|
|
20241007,142700,90317230,8880,8880,8880,8880,18
|
|
20241007,142600,90157390,8880,8880,8880,8880,18
|
|
20241007,142500,89997550,8880,8880,8880,8880,18
|
|
20241007,142400,89837710,8880,8880,8880,8880,37
|
|
20241007,142300,89509150,8880,8880,8880,8880,18
|
|
20241007,142200,89349310,8890,8880,8890,8880,30
|
|
20241007,142100,89082790,8880,8880,8880,8880,18
|
|
20241007,142000,88922950,8880,8880,8880,8880,18
|
|
20241007,141900,88763110,8880,8880,8880,8880,19
|
|
20241007,141800,88594390,8880,8880,8880,8880,19
|
|
20241007,141700,88425670,8880,8880,8880,8880,18
|
|
20241007,141600,88265830,8880,8880,8880,8880,19
|
|
20241007,141500,88097110,8880,8880,8880,8880,18
|
|
20241007,141400,87937270,8880,8880,8880,8880,19
|
|
20241007,141300,87768550,8880,8880,8880,8880,18
|
|
20241007,141200,87608710,8880,8880,8880,8880,19
|
|
20241007,141100,87439990,8880,8880,8880,8880,18
|
|
20241007,141000,87280150,8880,8880,8880,8880,18
|
|
20241007,140900,87120310,8880,8880,8880,8880,18
|
|
20241007,140800,86960470,8880,8880,8880,8880,19
|
|
20241007,140700,86791750,8910,8910,8910,8910,0
|
|
20241007,140600,86791750,8910,8880,8910,8880,21
|
|
20241007,140500,86605200,8880,8880,8910,8880,54
|
|
20241007,140400,86125640,8880,8870,8880,8870,37
|
|
20241007,140300,85797260,8870,8870,8870,8870,19
|
|
20241007,140200,85628730,8870,8870,8870,8870,18
|
|
20241007,140100,85469070,8870,8870,8870,8870,18
|
|
20241007,140000,85309410,8870,8870,8870,8870,18
|
|
20241007,135900,85149750,8870,8870,8870,8870,19
|
|
20241007,135800,84981220,8870,8870,8870,8870,18
|
|
20241007,135700,84821560,8870,8870,8870,8870,19
|
|
20241007,135600,84653030,8870,8870,8870,8870,18
|
|
20241007,135500,84493370,8870,8870,8870,8870,18
|
|
20241007,135400,84333710,8870,8870,8870,8870,18
|
|
20241007,135300,84174050,8870,8870,8870,8870,18
|
|
20241007,135200,84014390,8870,8870,8870,8870,19
|
|
20241007,135100,83845860,8870,8870,8870,8870,18
|
|
20241007,135000,83686200,8870,8870,8870,8870,18
|
|
20241007,134900,83526540,8870,8870,8870,8870,18
|
|
20241007,134800,83366880,8870,8870,8870,8870,18
|
|
20241007,134700,83207220,8880,8880,8880,8880,0
|
|
20241007,134600,83207220,8880,8880,8880,8880,216
|
|
20241007,134500,81289140,8880,8880,8880,8880,18
|
|
20241007,134400,81129300,8880,8880,8880,8880,36
|
|
20241007,134300,80809620,8880,8880,8880,8880,18
|
|
20241007,134200,80649780,8880,8880,8880,8880,0
|
|
20241007,134100,80649780,8880,8870,8880,8870,46
|
|
20241007,134000,80241480,8870,8870,8870,8870,18
|
|
20241007,133900,80081820,8870,8870,8870,8870,18
|
|
20241007,133800,79922160,8870,8870,8870,8870,0
|
|
20241007,133700,79922160,8870,8880,8880,8870,13
|
|
20241007,133600,79806800,8880,8880,8880,8880,1
|
|
20241007,133500,79797920,8880,8880,8880,8880,1
|
|
20241007,133400,79789040,8880,8880,8880,8880,20
|
|
20241007,133300,79611440,8880,8880,8880,8880,0
|
|
20241007,133200,79611440,8880,8880,8880,8880,1
|
|
20241007,133100,79602560,8880,8880,8880,8880,0
|
|
20241007,133000,79602560,8880,8880,8880,8880,0
|
|
20241007,132900,79602560,8880,8880,8880,8880,0
|
|
20241007,132800,79602560,8880,8880,8880,8880,0
|
|
20241007,132700,79602560,8880,8880,8880,8880,0
|
|
20241007,132600,79602560,8880,8880,8880,8880,0
|
|
20241007,132500,79602560,8880,8880,8880,8880,0
|
|
20241007,132400,79602560,8880,8880,8880,8880,0
|
|
20241007,132300,79602560,8880,8880,8880,8880,0
|
|
20241007,132200,79602560,8880,8880,8880,8880,0
|
|
20241007,132100,79602560,8880,8880,8880,8880,0
|
|
20241007,132000,79602560,8880,8890,8890,8880,1000
|
|
20241007,131900,70719410,8910,8910,8910,8910,7
|
|
20241007,131800,70657040,8910,8910,8910,8910,0
|
|
20241007,131700,70657040,8910,8910,8910,8910,0
|
|
20241007,131600,70657040,8910,8910,8910,8910,0
|
|
20241007,131500,70657040,8910,8910,8910,8910,0
|
|
20241007,131400,70657040,8910,8910,8910,8910,0
|
|
20241007,131300,70657040,8910,8910,8910,8910,0
|
|
20241007,131200,70657040,8910,8910,8910,8910,0
|
|
20241007,131100,70657040,8910,8910,8910,8910,0
|
|
20241007,131000,70657040,8910,8910,8910,8910,0
|
|
20241007,130900,70657040,8910,8910,8910,8910,0
|
|
20241007,130800,70657040,8910,8910,8910,8910,0
|
|
20241007,130700,70657040,8910,8910,8910,8910,0
|
|
20241007,130600,70657040,8910,8910,8910,8910,0
|
|
20241007,130500,70657040,8910,8900,8910,8900,205
|
|
20241007,130400,68832340,8870,8870,8870,8870,0
|
|
20241007,130300,68832340,8870,8890,8890,8870,555
|
|
20241007,130200,63904850,8880,8880,8880,8880,0
|
|
20241007,130100,63904850,8880,8880,8880,8880,0
|
|
20241007,130000,63904850,8880,8880,8880,8880,60
|
|
20241007,125900,63372050,8880,8880,8880,8880,0
|
|
20241007,125800,63372050,8880,8880,8880,8880,0
|
|
20241007,125700,63372050,8880,8880,8880,8880,0
|
|
20241007,125600,63372050,8880,8880,8880,8880,1
|
|
20241007,125500,63363170,8880,8880,8880,8880,0
|
|
20241007,125400,63363170,8880,8880,8880,8880,1
|
|
20241007,125300,63354290,8880,8880,8880,8880,1
|
|
20241007,125200,63345410,8880,8880,8880,8880,1
|
|
20241007,125100,63336530,8900,8900,8900,8900,2
|
|
20241007,125000,63318730,8870,8870,8870,8870,0
|
|
20241007,124900,63318730,8870,8870,8870,8870,0
|
|
20241007,124800,63318730,8870,8870,8870,8870,0
|
|
20241007,124700,63318730,8870,8870,8870,8870,0
|
|
20241007,124600,63318730,8870,8870,8870,8870,0
|
|
20241007,124500,63318730,8870,8870,8870,8870,0
|
|
20241007,124400,63318730,8870,8870,8870,8870,0
|
|
20241007,124300,63318730,8870,8870,8870,8870,0
|
|
20241007,124200,63318730,8870,8870,8870,8870,0
|
|
20241007,124100,63318730,8870,8870,8870,8870,0
|
|
20241007,124000,63318730,8870,8870,8870,8870,0
|
|
20241007,123900,63318730,8870,8870,8870,8870,0
|
|
20241007,123800,63318730,8870,8870,8870,8870,0
|
|
20241007,123700,63318730,8870,8870,8870,8870,0
|
|
20241007,123600,63318730,8870,8870,8870,8870,0
|
|
20241007,123500,63318730,8870,8880,8880,8870,1000
|
|
20241007,123400,54444300,8880,8880,8880,8880,0
|
|
20241007,123300,54444300,8880,8880,8880,8880,0
|
|
20241007,123200,54444300,8880,8880,8880,8880,0
|
|
20241007,123100,54444300,8880,8880,8880,8880,0
|
|
20241007,123000,54444300,8880,8880,8880,8880,0
|
|
20241007,122900,54444300,8880,8880,8880,8880,0
|
|
20241007,122800,54444300,8880,8880,8880,8880,0
|
|
20241007,122700,54444300,8880,8880,8880,8880,0
|
|
20241007,122600,54444300,8880,8880,8880,8880,0
|
|
20241007,122500,54444300,8880,8880,8880,8880,0
|
|
20241007,122400,54444300,8880,8880,8880,8880,0
|
|
20241007,122300,54444300,8880,8880,8880,8880,0
|
|
20241007,122200,54444300,8880,8880,8880,8880,0
|
|
20241007,122100,54444300,8880,8880,8880,8880,0
|
|
20241007,122000,54444300,8880,8880,8880,8880,0
|
|
20241007,121900,54444300,8880,8880,8880,8880,500
|
|
20241007,121800,50004300,8900,8900,8900,8900,0
|
|
20241007,121700,50004300,8900,8900,8900,8900,0
|
|
20241007,121600,50004300,8900,8900,8900,8900,0
|
|
20241007,121500,50004300,8900,8900,8900,8900,5
|
|
20241007,121400,49959800,8880,8880,8880,8880,1
|
|
20241007,121300,49950920,8880,8880,8880,8880,0
|
|
20241007,121200,49950920,8880,8880,8880,8880,1
|
|
20241007,121100,49942040,8880,8880,8880,8880,2
|
|
20241007,121000,49924280,8880,8880,8880,8880,0
|
|
20241007,120900,49924280,8880,8880,8880,8880,0
|
|
20241007,120800,49924280,8880,8880,8880,8880,0
|
|
20241007,120700,49924280,8880,8880,8880,8880,0
|
|
20241007,120600,49924280,8880,8880,8880,8880,0
|
|
20241007,120500,49924280,8880,8880,8880,8880,0
|
|
20241007,120400,49924280,8880,8880,8880,8880,285
|
|
20241007,120300,47393480,8880,8880,8880,8880,31
|
|
20241007,120200,47118200,8880,8880,8880,8880,0
|
|
20241007,120100,47118200,8880,8890,8890,8880,631
|
|
20241007,120000,41514470,8890,8890,8890,8890,0
|
|
20241007,115900,41514470,8890,8890,8890,8890,0
|
|
20241007,115800,41514470,8890,8890,8890,8890,0
|
|
20241007,115700,41514470,8890,8890,8890,8890,0
|
|
20241007,115600,41514470,8890,8890,8890,8890,0
|
|
20241007,115500,41514470,8890,8890,8890,8890,0
|
|
20241007,115400,41514470,8890,8890,8890,8890,1
|
|
20241007,115300,41505580,8890,8890,8890,8890,0
|
|
20241007,115200,41505580,8890,8890,8890,8890,0
|
|
20241007,115100,41505580,8890,8890,8890,8890,0
|
|
20241007,115000,41505580,8890,8890,8890,8890,0
|
|
20241007,114900,41505580,8890,8890,8890,8890,0
|
|
20241007,114800,41505580,8890,8890,8890,8890,1
|
|
20241007,114700,41496690,8890,8890,8890,8890,0
|
|
20241007,114600,41496690,8890,8890,8890,8890,3
|
|
20241007,114500,41470020,8890,8890,8890,8890,0
|
|
20241007,114400,41470020,8890,8890,8890,8890,0
|
|
20241007,114300,41470020,8890,8890,8890,8890,0
|
|
20241007,114200,41470020,8890,8890,8890,8890,0
|
|
20241007,114100,41470020,8890,8880,8890,8880,9
|
|
20241007,114000,41390080,8890,8890,8890,8890,0
|
|
20241007,113900,41390080,8890,8890,8890,8890,0
|
|
20241007,113800,41390080,8890,8890,8890,8890,0
|
|
20241007,113700,41390080,8890,8890,8890,8890,0
|
|
20241007,113600,41390080,8890,8890,8890,8890,0
|
|
20241007,113500,41390080,8890,8890,8890,8890,0
|
|
20241007,113400,41390080,8890,8890,8890,8890,1
|
|
20241007,113300,41381190,8880,8880,8880,8880,0
|
|
20241007,113200,41381190,8880,8880,8880,8880,0
|
|
20241007,113100,41381190,8880,8880,8880,8880,1
|
|
20241007,113000,41372310,8880,8880,8880,8880,2
|
|
20241007,112900,41354550,8890,8890,8890,8890,0
|
|
20241007,112800,41354550,8890,8890,8890,8890,0
|
|
20241007,112700,41354550,8890,8890,8890,8890,0
|
|
20241007,112600,41354550,8890,8890,8890,8890,0
|
|
20241007,112500,41354550,8890,8890,8890,8890,0
|
|
20241007,112400,41354550,8890,8890,8890,8890,0
|
|
20241007,112300,41354550,8890,8890,8890,8890,0
|
|
20241007,112200,41354550,8890,8890,8890,8890,0
|
|
20241007,112100,41354550,8890,8890,8890,8890,0
|
|
20241007,112000,41354550,8890,8880,8890,8880,1394
|
|
20241007,111900,28975680,8880,8880,8880,8880,0
|
|
20241007,111800,28975680,8880,8880,8880,8880,0
|
|
20241007,111700,28975680,8880,8880,8880,8880,2
|
|
20241007,111600,28957920,8860,8870,8870,8860,11
|
|
20241007,111500,28860440,8870,8870,8870,8870,0
|
|
20241007,111400,28860440,8870,8870,8870,8870,0
|
|
20241007,111300,28860440,8870,8870,8870,8870,0
|
|
20241007,111200,28860440,8870,8870,8870,8870,0
|
|
20241007,111100,28860440,8870,8870,8870,8870,0
|
|
20241007,111000,28860440,8870,8870,8870,8870,0
|
|
20241007,110900,28860440,8870,8870,8870,8870,30
|
|
20241007,110800,28594340,8870,8870,8870,8870,0
|
|
20241007,110700,28594340,8870,8870,8870,8870,0
|
|
20241007,110600,28594340,8870,8870,8870,8870,0
|
|
20241007,110500,28594340,8870,8870,8870,8870,0
|
|
20241007,110400,28594340,8870,8870,8870,8870,0
|
|
20241007,110300,28594340,8870,8870,8870,8870,0
|
|
20241007,110200,28594340,8870,8870,8870,8870,0
|
|
20241007,110100,28594340,8870,8870,8870,8870,0
|
|
20241007,110000,28594340,8870,8870,8870,8870,0
|
|
20241007,105900,28594340,8870,8870,8870,8870,0
|
|
20241007,105800,28594340,8870,8870,8870,8870,0
|
|
20241007,105700,28594340,8870,8860,8880,8860,3
|
|
20241007,105600,28567730,8880,8850,8880,8850,195
|
|
20241007,105500,26841950,8850,8840,8850,8840,298
|
|
20241007,105400,24206650,8840,8840,8840,8840,0
|
|
20241007,105300,24206650,8840,8840,8840,8840,0
|
|
20241007,105200,24206650,8840,8840,8840,8840,0
|
|
20241007,105100,24206650,8840,8840,8840,8840,1
|
|
20241007,105000,24197810,8850,8850,8850,8850,138
|
|
20241007,104900,22976510,8850,8850,8850,8850,71
|
|
20241007,104800,22348160,8850,8850,8850,8850,2
|
|
20241007,104700,22330460,8880,8880,8880,8880,0
|
|
20241007,104600,22330460,8880,8880,8880,8880,0
|
|
20241007,104500,22330460,8880,8880,8880,8880,0
|
|
20241007,104400,22330460,8880,8880,8880,8880,0
|
|
20241007,104300,22330460,8880,8880,8880,8880,0
|
|
20241007,104200,22330460,8880,8880,8880,8880,2
|
|
20241007,104100,22312700,8880,8860,8880,8860,57
|
|
20241007,104000,21806590,8880,8880,8880,8880,0
|
|
20241007,103900,21806590,8880,8880,8880,8880,0
|
|
20241007,103800,21806590,8880,8880,8880,8880,0
|
|
20241007,103700,21806590,8880,8880,8880,8880,0
|
|
20241007,103600,21806590,8880,8880,8880,8880,0
|
|
20241007,103500,21806590,8880,8880,8880,8880,0
|
|
20241007,103400,21806590,8880,8860,8880,8860,564
|
|
20241007,103300,16798370,8880,8860,8880,8860,566
|
|
20241007,103200,11774820,8860,8860,8860,8860,0
|
|
20241007,103100,11774820,8860,8860,8860,8860,0
|
|
20241007,103000,11774820,8860,8860,8860,8860,0
|
|
20241007,102900,11774820,8860,8860,8860,8860,0
|
|
20241007,102800,11774820,8860,8860,8860,8860,0
|
|
20241007,102700,11774820,8860,8860,8860,8860,0
|
|
20241007,102600,11774820,8860,8860,8860,8860,0
|
|
20241007,102500,11774820,8860,8860,8860,8860,0
|
|
20241007,102400,11774820,8860,8860,8860,8860,0
|
|
20241007,102300,11774820,8860,8860,8860,8860,0
|
|
20241007,102200,11774820,8860,8860,8860,8860,0
|
|
20241007,102100,11774820,8860,8860,8860,8860,0
|
|
20241007,102000,11774820,8860,8860,8860,8860,0
|
|
20241007,101900,11774820,8860,8860,8860,8860,0
|
|
20241007,101800,11774820,8860,8850,8860,8850,382
|
|
20241007,101700,8394110,8850,8850,8850,8850,0
|
|
20241007,101600,8394110,8850,8850,8850,8850,0
|
|
20241007,101500,8394110,8850,8850,8860,8850,52
|
|
20241007,101400,7933900,8860,8840,8860,8830,122
|
|
20241007,101300,6855610,8850,8840,8850,8840,3
|
|
20241007,101200,6829070,8850,8850,8850,8850,0
|
|
20241007,101100,6829070,8850,8850,8850,8850,0
|
|
20241007,101000,6829070,8850,8850,8850,8850,0
|
|
20241007,100900,6829070,8850,8850,8850,8850,0
|
|
20241007,100800,6829070,8850,8850,8850,8850,0
|
|
20241007,100700,6829070,8850,8850,8850,8850,0
|
|
20241007,100600,6829070,8850,8830,8850,8830,8
|
|
20241007,100500,6758360,8820,8820,8820,8820,0
|
|
20241007,100400,6758360,8820,8820,8820,8820,2
|
|
20241007,100300,6740720,8830,8830,8850,8830,11
|
|
20241007,100200,6643570,8830,8830,8830,8830,0
|
|
20241007,100100,6643570,8830,8830,8830,8830,0
|
|
20241007,100000,6643570,8830,8840,8850,8830,240
|
|
20241007,095900,4523710,8850,8850,8850,8850,1
|
|
20241007,095800,4514860,8850,8850,8850,8850,0
|
|
20241007,095700,4514860,8850,8850,8850,8850,1
|
|
20241007,095600,4506010,8860,8850,8860,8850,3
|
|
20241007,095500,4479440,8840,8840,8840,8840,0
|
|
20241007,095400,4479440,8840,8840,8840,8840,0
|
|
20241007,095300,4479440,8840,8840,8840,8840,0
|
|
20241007,095200,4479440,8840,8840,8840,8840,15
|
|
20241007,095100,4346840,8850,8850,8850,8850,19
|
|
20241007,095000,4178690,8860,8860,8860,8860,0
|
|
20241007,094900,4178690,8860,8860,8860,8860,0
|
|
20241007,094800,4178690,8860,8860,8860,8860,0
|
|
20241007,094700,4178690,8860,8860,8860,8860,0
|
|
20241007,094600,4178690,8860,8860,8860,8860,0
|
|
20241007,094500,4178690,8860,8860,8860,8860,0
|
|
20241007,094400,4178690,8860,8860,8860,8860,0
|
|
20241007,094300,4178690,8860,8860,8860,8860,0
|
|
20241007,094200,4178690,8860,8860,8860,8860,0
|
|
20241007,094100,4178690,8860,8860,8860,8860,0
|
|
20241007,094000,4178690,8860,8860,8860,8860,48
|
|
20241007,093900,3753410,8860,8860,8860,8860,2
|
|
20241007,093800,3735690,8860,8860,8860,8860,4
|
|
20241007,093700,3700250,8860,8860,8860,8860,2
|
|
20241007,093600,3682530,8850,8860,8860,8850,2
|
|
20241007,093500,3664820,8860,8850,8860,8850,5
|
|
20241007,093400,3620550,8860,8860,8860,8860,0
|
|
20241007,093300,3620550,8860,8860,8860,8860,0
|
|
20241007,093200,3620550,8860,8860,8860,8860,0
|
|
20241007,093100,3620550,8860,8850,8860,8850,2
|
|
20241007,093000,3602840,8860,8860,8860,8860,0
|
|
20241007,092900,3602840,8860,8860,8860,8860,0
|
|
20241007,092800,3602840,8860,8860,8860,8860,0
|
|
20241007,092700,3602840,8860,8860,8860,8860,1
|
|
20241007,092600,3593980,8840,8840,8840,8840,0
|
|
20241007,092500,3593980,8840,8840,8840,8840,39
|
|
20241007,092400,3249220,8840,8840,8840,8840,0
|
|
20241007,092300,3249220,8840,8840,8840,8840,19
|
|
20241007,092200,3081260,8840,8860,8860,8840,7
|
|
20241007,092100,3019360,8840,8840,8840,8840,0
|
|
20241007,092000,3019360,8840,8870,8870,8840,4
|
|
20241007,091900,2983950,8830,8830,8830,8830,0
|
|
20241007,091800,2983950,8830,8830,8830,8830,1
|
|
20241007,091700,2975120,8860,8860,8860,8860,0
|
|
20241007,091600,2975120,8860,8860,8860,8860,1
|
|
20241007,091500,2966260,8820,8820,8820,8820,0
|
|
20241007,091400,2966260,8820,8820,8820,8820,0
|
|
20241007,091300,2966260,8820,8820,8820,8820,0
|
|
20241007,091200,2966260,8820,8820,8870,8820,289
|
|
20241007,091100,417140,8880,8880,8880,8880,0
|
|
20241007,091000,417140,8880,8880,8880,8880,0
|
|
20241007,090900,417140,8880,8880,8880,8880,0
|
|
20241007,090800,417140,8880,8880,8880,8880,0
|
|
20241007,090700,417140,8880,8880,8880,8880,3
|
|
20241007,090600,390500,8880,8880,8880,8880,0
|
|
20241007,090500,390500,8880,8880,8880,8880,0
|
|
20241007,090400,390500,8880,8880,8880,8880,0
|
|
20241007,090300,390500,8880,8880,8880,8880,10
|
|
20241007,090200,301700,8870,8870,8870,8870,0
|
|
20241007,090100,301700,8870,8870,8870,8870,20
|
|
20241007,090000,124300,8870,8880,8880,8870,14
|