590 lines
27 KiB
CSV
590 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,184700,36034080,8350,8350,8350,8350,479
|
|
20241002,184600,36034080,8350,8350,8350,8350,0
|
|
20241002,184500,36034080,8350,8350,8350,8350,0
|
|
20241002,184400,36034080,8350,8350,8350,8350,0
|
|
20241002,184300,36034080,8350,8350,8350,8350,0
|
|
20241002,184200,36034080,8350,8350,8350,8350,0
|
|
20241002,184100,36034080,8350,8350,8350,8350,0
|
|
20241002,184000,36034080,8350,8350,8350,8350,0
|
|
20241002,183900,36034080,8350,8350,8350,8350,0
|
|
20241002,183800,36034080,8350,8350,8350,8350,0
|
|
20241002,183700,36034080,8350,8350,8350,8350,0
|
|
20241002,183600,36034080,8350,8350,8350,8350,0
|
|
20241002,183500,36034080,8350,8350,8350,8350,0
|
|
20241002,183400,36034080,8350,8350,8350,8350,0
|
|
20241002,183300,36034080,8350,8350,8350,8350,0
|
|
20241002,183200,36034080,8350,8350,8350,8350,0
|
|
20241002,183100,36034080,8350,8350,8350,8350,0
|
|
20241002,183000,36034080,8350,8350,8350,8350,0
|
|
20241002,182900,36034080,8350,8350,8350,8350,0
|
|
20241002,182800,36034080,8350,8350,8350,8350,0
|
|
20241002,182700,36034080,8350,8350,8350,8350,0
|
|
20241002,182600,36034080,8350,8350,8350,8350,0
|
|
20241002,182500,36034080,8350,8350,8350,8350,0
|
|
20241002,182400,36034080,8350,8350,8350,8350,0
|
|
20241002,182300,36034080,8350,8350,8350,8350,0
|
|
20241002,182200,36034080,8350,8350,8350,8350,0
|
|
20241002,182100,36034080,8350,8350,8350,8350,0
|
|
20241002,182000,36034080,8350,8350,8350,8350,0
|
|
20241002,181900,36034080,8350,8350,8350,8350,0
|
|
20241002,181800,36034080,8350,8350,8350,8350,0
|
|
20241002,181700,36034080,8350,8350,8350,8350,479
|
|
20241002,181600,36034080,8350,8350,8350,8350,0
|
|
20241002,181500,36034080,8350,8350,8350,8350,0
|
|
20241002,181400,36034080,8350,8350,8350,8350,0
|
|
20241002,181300,36034080,8350,8350,8350,8350,0
|
|
20241002,181200,36034080,8350,8350,8350,8350,0
|
|
20241002,181100,36034080,8350,8350,8350,8350,0
|
|
20241002,181000,36034080,8350,8350,8350,8350,0
|
|
20241002,180900,36034080,8350,8350,8350,8350,0
|
|
20241002,180800,36034080,8350,8350,8350,8350,0
|
|
20241002,180700,36034080,8350,8350,8350,8350,0
|
|
20241002,180600,36034080,8350,8350,8350,8350,0
|
|
20241002,180500,36034080,8350,8350,8350,8350,0
|
|
20241002,180400,36034080,8350,8350,8350,8350,0
|
|
20241002,180300,36034080,8350,8350,8350,8350,0
|
|
20241002,180200,36034080,8350,8350,8350,8350,0
|
|
20241002,180100,36034080,8350,8350,8350,8350,0
|
|
20241002,180000,36034080,8350,8350,8350,8350,0
|
|
20241002,175900,36034080,8350,8350,8350,8350,0
|
|
20241002,175800,36034080,8350,8350,8350,8350,0
|
|
20241002,175700,36034080,8350,8350,8350,8350,0
|
|
20241002,175600,36034080,8350,8350,8350,8350,0
|
|
20241002,175500,36034080,8350,8350,8350,8350,0
|
|
20241002,175400,36034080,8350,8350,8350,8350,0
|
|
20241002,175300,36034080,8350,8350,8350,8350,0
|
|
20241002,175200,36034080,8350,8350,8350,8350,0
|
|
20241002,175100,36034080,8350,8350,8350,8350,0
|
|
20241002,175000,36034080,8350,8350,8350,8350,0
|
|
20241002,174900,36034080,8350,8350,8350,8350,0
|
|
20241002,174800,36034080,8350,8350,8350,8350,0
|
|
20241002,174700,36034080,8350,8350,8350,8350,479
|
|
20241002,174600,36034080,8350,8350,8350,8350,0
|
|
20241002,174500,36034080,8350,8350,8350,8350,0
|
|
20241002,174400,36034080,8350,8350,8350,8350,0
|
|
20241002,174300,36034080,8350,8350,8350,8350,0
|
|
20241002,174200,36034080,8350,8350,8350,8350,0
|
|
20241002,174100,36034080,8350,8350,8350,8350,0
|
|
20241002,174000,36034080,8350,8350,8350,8350,0
|
|
20241002,173900,36034080,8350,8350,8350,8350,0
|
|
20241002,173800,36034080,8350,8350,8350,8350,0
|
|
20241002,173700,36034080,8350,8350,8350,8350,0
|
|
20241002,173600,36034080,8350,8350,8350,8350,0
|
|
20241002,173500,36034080,8350,8350,8350,8350,0
|
|
20241002,173400,36034080,8350,8350,8350,8350,0
|
|
20241002,173300,36034080,8350,8350,8350,8350,0
|
|
20241002,173200,36034080,8350,8350,8350,8350,0
|
|
20241002,173100,36034080,8350,8350,8350,8350,0
|
|
20241002,173000,36034080,8350,8350,8350,8350,0
|
|
20241002,172900,36034080,8350,8350,8350,8350,0
|
|
20241002,172800,36034080,8350,8350,8350,8350,0
|
|
20241002,172700,36034080,8350,8350,8350,8350,0
|
|
20241002,172600,36034080,8350,8350,8350,8350,0
|
|
20241002,172500,36034080,8350,8350,8350,8350,0
|
|
20241002,172400,36034080,8350,8350,8350,8350,0
|
|
20241002,172300,36034080,8350,8350,8350,8350,0
|
|
20241002,172200,36034080,8350,8350,8350,8350,0
|
|
20241002,172100,36034080,8350,8350,8350,8350,0
|
|
20241002,172000,36034080,8350,8350,8350,8350,0
|
|
20241002,171900,36034080,8350,8350,8350,8350,0
|
|
20241002,171800,36034080,8350,8350,8350,8350,0
|
|
20241002,171700,36034080,8350,8350,8350,8350,479
|
|
20241002,171600,36034080,8350,8350,8350,8350,0
|
|
20241002,171500,36034080,8350,8350,8350,8350,0
|
|
20241002,171400,36034080,8350,8350,8350,8350,0
|
|
20241002,171300,36034080,8350,8350,8350,8350,0
|
|
20241002,171200,36034080,8350,8350,8350,8350,0
|
|
20241002,171100,36034080,8350,8350,8350,8350,0
|
|
20241002,171000,36034080,8350,8350,8350,8350,0
|
|
20241002,170900,36034080,8350,8350,8350,8350,0
|
|
20241002,170800,36034080,8350,8350,8350,8350,0
|
|
20241002,170700,36034080,8350,8350,8350,8350,0
|
|
20241002,170600,36034080,8350,8350,8350,8350,0
|
|
20241002,170500,36034080,8350,8350,8350,8350,0
|
|
20241002,170400,36034080,8350,8350,8350,8350,0
|
|
20241002,170300,36034080,8350,8350,8350,8350,0
|
|
20241002,170200,36034080,8350,8350,8350,8350,0
|
|
20241002,170100,36034080,8350,8350,8350,8350,0
|
|
20241002,170000,36034080,8350,8350,8350,8350,0
|
|
20241002,165900,36034080,8350,8350,8350,8350,0
|
|
20241002,165800,36034080,8350,8350,8350,8350,0
|
|
20241002,165700,36034080,8350,8350,8350,8350,0
|
|
20241002,165600,36034080,8350,8350,8350,8350,0
|
|
20241002,165500,36034080,8350,8350,8350,8350,0
|
|
20241002,165400,36034080,8350,8350,8350,8350,0
|
|
20241002,165300,36034080,8350,8350,8350,8350,0
|
|
20241002,165200,36034080,8350,8350,8350,8350,0
|
|
20241002,165100,36034080,8350,8350,8350,8350,0
|
|
20241002,165000,36034080,8350,8350,8350,8350,0
|
|
20241002,164900,36034080,8350,8350,8350,8350,0
|
|
20241002,164800,36034080,8350,8350,8350,8350,0
|
|
20241002,164700,36034080,8350,8350,8350,8350,479
|
|
20241002,164600,36034080,8350,8350,8350,8350,0
|
|
20241002,164500,36034080,8350,8350,8350,8350,0
|
|
20241002,164400,36034080,8350,8350,8350,8350,0
|
|
20241002,164300,36034080,8350,8350,8350,8350,0
|
|
20241002,164200,36034080,8350,8350,8350,8350,0
|
|
20241002,164100,36034080,8350,8350,8350,8350,0
|
|
20241002,164000,36034080,8350,8350,8350,8350,0
|
|
20241002,163900,36034080,8350,8350,8350,8350,0
|
|
20241002,163800,36034080,8350,8350,8350,8350,0
|
|
20241002,163700,36034080,8350,8350,8350,8350,0
|
|
20241002,163600,36034080,8350,8350,8350,8350,0
|
|
20241002,163500,36034080,8350,8350,8350,8350,0
|
|
20241002,163400,36034080,8350,8350,8350,8350,0
|
|
20241002,163300,36034080,8350,8350,8350,8350,0
|
|
20241002,163200,36034080,8350,8350,8350,8350,0
|
|
20241002,163100,36034080,8350,8350,8350,8350,0
|
|
20241002,163000,36034080,8350,8350,8350,8350,0
|
|
20241002,162900,36034080,8350,8350,8350,8350,0
|
|
20241002,162800,36034080,8350,8350,8350,8350,0
|
|
20241002,162700,36034080,8350,8350,8350,8350,0
|
|
20241002,162600,36034080,8350,8350,8350,8350,0
|
|
20241002,162500,36034080,8350,8350,8350,8350,0
|
|
20241002,162400,36034080,8350,8350,8350,8350,0
|
|
20241002,162300,36034080,8350,8350,8350,8350,0
|
|
20241002,162200,36034080,8350,8350,8350,8350,0
|
|
20241002,162100,36034080,8350,8350,8350,8350,0
|
|
20241002,162000,36034080,8350,8350,8350,8350,0
|
|
20241002,161900,36034080,8350,8350,8350,8350,0
|
|
20241002,161800,36034080,8350,8350,8350,8350,0
|
|
20241002,161700,36034080,8350,8350,8350,8350,479
|
|
20241002,161600,36034080,8350,8350,8350,8350,0
|
|
20241002,161500,36034080,8350,8350,8350,8350,0
|
|
20241002,161400,36034080,8350,8350,8350,8350,0
|
|
20241002,161300,36034080,8350,8350,8350,8350,0
|
|
20241002,161200,36034080,8350,8350,8350,8350,0
|
|
20241002,161100,36034080,8350,8350,8350,8350,0
|
|
20241002,161000,36034080,8350,8350,8350,8350,0
|
|
20241002,160900,36034080,8350,8350,8350,8350,0
|
|
20241002,160800,36034080,8350,8350,8350,8350,0
|
|
20241002,160700,36034080,8350,8350,8350,8350,0
|
|
20241002,160600,36034080,8350,8350,8350,8350,0
|
|
20241002,160500,36034080,8350,8350,8350,8350,0
|
|
20241002,160400,36034080,8350,8350,8350,8350,0
|
|
20241002,160300,36034080,8350,8350,8350,8350,0
|
|
20241002,160200,36034080,8350,8350,8350,8350,0
|
|
20241002,160100,36034080,8350,8350,8350,8350,0
|
|
20241002,160000,36034080,8350,8350,8350,8350,0
|
|
20241002,155900,36034080,8350,8350,8350,8350,0
|
|
20241002,155800,36034080,8350,8350,8350,8350,0
|
|
20241002,155700,36034080,8350,8350,8350,8350,0
|
|
20241002,155600,36034080,8350,8350,8350,8350,0
|
|
20241002,155500,36034080,8350,8350,8350,8350,0
|
|
20241002,155400,36034080,8350,8350,8350,8350,0
|
|
20241002,155300,36034080,8350,8350,8350,8350,0
|
|
20241002,155200,36034080,8350,8350,8350,8350,0
|
|
20241002,155100,36034080,8350,8350,8350,8350,0
|
|
20241002,155000,36034080,8350,8350,8350,8350,0
|
|
20241002,154900,36034080,8350,8350,8350,8350,0
|
|
20241002,154800,36034080,8350,8350,8350,8350,0
|
|
20241002,154700,36034080,8350,8350,8350,8350,479
|
|
20241002,154600,36034080,8350,8350,8350,8350,0
|
|
20241002,154500,36034080,8350,8350,8350,8350,0
|
|
20241002,154400,36034080,8350,8350,8350,8350,0
|
|
20241002,154300,36034080,8350,8350,8350,8350,0
|
|
20241002,154200,36034080,8350,8350,8350,8350,0
|
|
20241002,154100,36034080,8350,8350,8350,8350,0
|
|
20241002,154000,36034080,8350,8350,8350,8350,0
|
|
20241002,153900,36034080,8350,8350,8350,8350,0
|
|
20241002,153800,36034080,8350,8350,8350,8350,0
|
|
20241002,153700,36034080,8350,8350,8350,8350,0
|
|
20241002,153600,36034080,8350,8350,8350,8350,0
|
|
20241002,153500,36034080,8350,8350,8350,8350,0
|
|
20241002,153400,36034080,8350,8350,8350,8350,0
|
|
20241002,153300,36034080,8350,8350,8350,8350,0
|
|
20241002,153200,36034080,8350,8350,8350,8350,0
|
|
20241002,153100,36034080,8350,8350,8350,8350,0
|
|
20241002,153000,36034080,8350,8350,8350,8350,479
|
|
20241002,152900,32034430,8370,8370,8370,8370,0
|
|
20241002,152800,32034430,8370,8370,8370,8370,0
|
|
20241002,152700,32034430,8370,8370,8370,8370,0
|
|
20241002,152600,32034430,8370,8370,8370,8370,0
|
|
20241002,152500,32034430,8370,8370,8370,8370,0
|
|
20241002,152400,32034430,8370,8370,8370,8370,0
|
|
20241002,152300,32034430,8370,8370,8370,8370,0
|
|
20241002,152200,32034430,8370,8370,8370,8370,0
|
|
20241002,152100,32034430,8370,8370,8370,8370,0
|
|
20241002,152000,32034430,8370,8370,8370,8370,0
|
|
20241002,151900,32034430,8370,8370,8370,8370,0
|
|
20241002,151800,32034430,8370,8370,8370,8370,0
|
|
20241002,151700,32034430,8370,8370,8370,8370,0
|
|
20241002,151600,32034430,8370,8370,8370,8370,0
|
|
20241002,151500,32034430,8370,8370,8370,8370,0
|
|
20241002,151400,32034430,8370,8370,8370,8370,0
|
|
20241002,151300,32034430,8370,8370,8370,8370,0
|
|
20241002,151200,32034430,8370,8370,8370,8370,0
|
|
20241002,151100,32034430,8370,8370,8370,8370,10
|
|
20241002,151000,31950730,8350,8350,8350,8350,80
|
|
20241002,150900,31282730,8350,8350,8350,8350,105
|
|
20241002,150800,30405980,8350,8350,8350,8350,0
|
|
20241002,150700,30405980,8350,8350,8350,8350,0
|
|
20241002,150600,30405980,8350,8350,8350,8350,500
|
|
20241002,150500,26230980,8370,8370,8370,8370,0
|
|
20241002,150400,26230980,8370,8370,8370,8370,0
|
|
20241002,150300,26230980,8370,8370,8370,8370,0
|
|
20241002,150200,26230980,8370,8370,8370,8370,100
|
|
20241002,150100,25393980,8370,8370,8370,8370,0
|
|
20241002,150000,25393980,8370,8370,8370,8370,0
|
|
20241002,145900,25393980,8370,8370,8370,8370,0
|
|
20241002,145800,25393980,8370,8370,8370,8370,866
|
|
20241002,145700,18145560,8380,8380,8380,8380,1
|
|
20241002,145600,18137180,8370,8350,8370,8350,88
|
|
20241002,145500,17401620,8370,8370,8370,8370,0
|
|
20241002,145400,17401620,8370,8340,8370,8340,27
|
|
20241002,145300,17175860,8340,8340,8340,8340,297
|
|
20241002,145200,14698880,8350,8340,8350,8340,204
|
|
20241002,145100,12997510,8340,8340,8340,8340,3
|
|
20241002,145000,12972490,8330,8330,8330,8330,219
|
|
20241002,144900,11148220,8330,8330,8330,8330,1
|
|
20241002,144800,11139890,8320,8320,8320,8320,220
|
|
20241002,144700,9309490,8320,8320,8320,8320,0
|
|
20241002,144600,9309490,8320,8320,8320,8320,0
|
|
20241002,144500,9309490,8320,8320,8320,8320,0
|
|
20241002,144400,9309490,8320,8320,8320,8320,0
|
|
20241002,144300,9309490,8320,8320,8320,8320,0
|
|
20241002,144200,9309490,8320,8320,8320,8320,0
|
|
20241002,144100,9309490,8320,8320,8320,8320,0
|
|
20241002,144000,9309490,8320,8320,8320,8320,0
|
|
20241002,143900,9309490,8320,8320,8320,8320,0
|
|
20241002,143800,9309490,8320,8320,8320,8320,0
|
|
20241002,143700,9309490,8320,8320,8320,8320,0
|
|
20241002,143600,9309490,8320,8320,8320,8320,0
|
|
20241002,143500,9309490,8320,8320,8320,8320,0
|
|
20241002,143400,9309490,8320,8320,8320,8320,0
|
|
20241002,143300,9309490,8320,8320,8320,8320,0
|
|
20241002,143200,9309490,8320,8320,8320,8320,0
|
|
20241002,143100,9309490,8320,8320,8320,8320,0
|
|
20241002,143000,9309490,8320,8320,8320,8320,1
|
|
20241002,142900,9301170,8320,8320,8320,8320,0
|
|
20241002,142800,9301170,8320,8320,8320,8320,0
|
|
20241002,142700,9301170,8320,8320,8320,8320,0
|
|
20241002,142600,9301170,8320,8320,8320,8320,0
|
|
20241002,142500,9301170,8320,8320,8320,8320,0
|
|
20241002,142400,9301170,8320,8320,8320,8320,0
|
|
20241002,142300,9301170,8320,8320,8320,8320,0
|
|
20241002,142200,9301170,8320,8320,8320,8320,0
|
|
20241002,142100,9301170,8320,8320,8320,8320,0
|
|
20241002,142000,9301170,8320,8320,8320,8320,0
|
|
20241002,141900,9301170,8320,8320,8320,8320,0
|
|
20241002,141800,9301170,8320,8320,8320,8320,0
|
|
20241002,141700,9301170,8320,8320,8320,8320,0
|
|
20241002,141600,9301170,8320,8320,8320,8320,0
|
|
20241002,141500,9301170,8320,8320,8320,8320,3
|
|
20241002,141400,9276210,8320,8320,8320,8320,5
|
|
20241002,141300,9234610,8320,8320,8320,8320,20
|
|
20241002,141200,9068210,8300,8300,8300,8300,0
|
|
20241002,141100,9068210,8300,8300,8300,8300,0
|
|
20241002,141000,9068210,8300,8300,8300,8300,0
|
|
20241002,140900,9068210,8300,8300,8300,8300,0
|
|
20241002,140800,9068210,8300,8300,8300,8300,0
|
|
20241002,140700,9068210,8300,8300,8300,8300,0
|
|
20241002,140600,9068210,8300,8300,8300,8300,0
|
|
20241002,140500,9068210,8300,8300,8300,8300,0
|
|
20241002,140400,9068210,8300,8300,8300,8300,0
|
|
20241002,140300,9068210,8300,8300,8300,8300,0
|
|
20241002,140200,9068210,8300,8300,8300,8300,0
|
|
20241002,140100,9068210,8300,8300,8300,8300,0
|
|
20241002,140000,9068210,8300,8300,8300,8300,0
|
|
20241002,135900,9068210,8300,8300,8300,8300,0
|
|
20241002,135800,9068210,8300,8300,8300,8300,0
|
|
20241002,135700,9068210,8300,8300,8300,8300,0
|
|
20241002,135600,9068210,8300,8300,8300,8300,0
|
|
20241002,135500,9068210,8300,8300,8300,8300,0
|
|
20241002,135400,9068210,8300,8300,8300,8300,0
|
|
20241002,135300,9068210,8300,8300,8300,8300,0
|
|
20241002,135200,9068210,8300,8300,8300,8300,0
|
|
20241002,135100,9068210,8300,8300,8300,8300,0
|
|
20241002,135000,9068210,8300,8300,8300,8300,0
|
|
20241002,134900,9068210,8300,8300,8300,8300,0
|
|
20241002,134800,9068210,8300,8300,8300,8300,0
|
|
20241002,134700,9068210,8300,8300,8300,8300,0
|
|
20241002,134600,9068210,8300,8300,8300,8300,0
|
|
20241002,134500,9068210,8300,8300,8300,8300,0
|
|
20241002,134400,9068210,8300,8300,8300,8300,0
|
|
20241002,134300,9068210,8300,8300,8300,8300,0
|
|
20241002,134200,9068210,8300,8300,8300,8300,97
|
|
20241002,134100,8263110,8300,8300,8300,8300,0
|
|
20241002,134000,8263110,8300,8300,8300,8300,0
|
|
20241002,133900,8263110,8300,8300,8300,8300,0
|
|
20241002,133800,8263110,8300,8300,8300,8300,0
|
|
20241002,133700,8263110,8300,8300,8300,8300,0
|
|
20241002,133600,8263110,8300,8300,8300,8300,0
|
|
20241002,133500,8263110,8300,8300,8300,8300,0
|
|
20241002,133400,8263110,8300,8300,8300,8300,3
|
|
20241002,133300,8238210,8290,8290,8290,8290,0
|
|
20241002,133200,8238210,8290,8290,8290,8290,0
|
|
20241002,133100,8238210,8290,8290,8290,8290,0
|
|
20241002,133000,8238210,8290,8290,8290,8290,0
|
|
20241002,132900,8238210,8290,8290,8290,8290,0
|
|
20241002,132800,8238210,8290,8290,8290,8290,0
|
|
20241002,132700,8238210,8290,8290,8290,8290,15
|
|
20241002,132600,8113860,8280,8280,8280,8280,2
|
|
20241002,132500,8097300,8250,8250,8250,8250,0
|
|
20241002,132400,8097300,8250,8250,8250,8250,0
|
|
20241002,132300,8097300,8250,8250,8250,8250,0
|
|
20241002,132200,8097300,8250,8250,8250,8250,0
|
|
20241002,132100,8097300,8250,8250,8250,8250,0
|
|
20241002,132000,8097300,8250,8250,8250,8250,0
|
|
20241002,131900,8097300,8250,8250,8250,8250,0
|
|
20241002,131800,8097300,8250,8250,8250,8250,0
|
|
20241002,131700,8097300,8250,8250,8250,8250,0
|
|
20241002,131600,8097300,8250,8250,8250,8250,0
|
|
20241002,131500,8097300,8250,8250,8250,8250,0
|
|
20241002,131400,8097300,8250,8250,8250,8250,0
|
|
20241002,131300,8097300,8250,8250,8250,8250,0
|
|
20241002,131200,8097300,8250,8250,8250,8250,0
|
|
20241002,131100,8097300,8250,8250,8250,8250,0
|
|
20241002,131000,8097300,8250,8250,8250,8250,0
|
|
20241002,130900,8097300,8250,8250,8250,8250,0
|
|
20241002,130800,8097300,8250,8250,8250,8250,0
|
|
20241002,130700,8097300,8250,8250,8250,8250,0
|
|
20241002,130600,8097300,8250,8250,8250,8250,0
|
|
20241002,130500,8097300,8250,8250,8250,8250,0
|
|
20241002,130400,8097300,8250,8250,8250,8250,0
|
|
20241002,130300,8097300,8250,8250,8250,8250,0
|
|
20241002,130200,8097300,8250,8250,8250,8250,0
|
|
20241002,130100,8097300,8250,8250,8250,8250,0
|
|
20241002,130000,8097300,8250,8250,8250,8250,0
|
|
20241002,125900,8097300,8250,8250,8250,8250,0
|
|
20241002,125800,8097300,8250,8250,8250,8250,0
|
|
20241002,125700,8097300,8250,8250,8250,8250,0
|
|
20241002,125600,8097300,8250,8250,8250,8250,10
|
|
20241002,125500,8014800,8260,8260,8260,8260,0
|
|
20241002,125400,8014800,8260,8260,8260,8260,0
|
|
20241002,125300,8014800,8260,8260,8260,8260,0
|
|
20241002,125200,8014800,8260,8260,8260,8260,0
|
|
20241002,125100,8014800,8260,8260,8260,8260,0
|
|
20241002,125000,8014800,8260,8260,8260,8260,0
|
|
20241002,124900,8014800,8260,8260,8260,8260,0
|
|
20241002,124800,8014800,8260,8260,8260,8260,0
|
|
20241002,124700,8014800,8260,8260,8260,8260,0
|
|
20241002,124600,8014800,8260,8260,8260,8260,0
|
|
20241002,124500,8014800,8260,8260,8260,8260,1
|
|
20241002,124400,8006540,8260,8260,8260,8260,0
|
|
20241002,124300,8006540,8260,8260,8260,8260,0
|
|
20241002,124200,8006540,8260,8260,8260,8260,0
|
|
20241002,124100,8006540,8260,8260,8260,8260,0
|
|
20241002,124000,8006540,8260,8260,8260,8260,0
|
|
20241002,123900,8006540,8260,8260,8260,8260,0
|
|
20241002,123800,8006540,8260,8260,8260,8260,0
|
|
20241002,123700,8006540,8260,8260,8260,8260,0
|
|
20241002,123600,8006540,8260,8260,8260,8260,0
|
|
20241002,123500,8006540,8260,8260,8260,8260,0
|
|
20241002,123400,8006540,8260,8260,8260,8260,0
|
|
20241002,123300,8006540,8260,8260,8260,8260,0
|
|
20241002,123200,8006540,8260,8260,8260,8260,0
|
|
20241002,123100,8006540,8260,8260,8260,8260,0
|
|
20241002,123000,8006540,8260,8260,8260,8260,0
|
|
20241002,122900,8006540,8260,8260,8260,8260,0
|
|
20241002,122800,8006540,8260,8270,8270,8260,6
|
|
20241002,122700,7956930,8250,8250,8250,8250,0
|
|
20241002,122600,7956930,8250,8250,8250,8250,0
|
|
20241002,122500,7956930,8250,8250,8250,8250,0
|
|
20241002,122400,7956930,8250,8250,8250,8250,0
|
|
20241002,122300,7956930,8250,8250,8250,8250,0
|
|
20241002,122200,7956930,8250,8250,8250,8250,0
|
|
20241002,122100,7956930,8250,8250,8250,8250,0
|
|
20241002,122000,7956930,8250,8250,8250,8250,0
|
|
20241002,121900,7956930,8250,8250,8250,8250,0
|
|
20241002,121800,7956930,8250,8250,8250,8250,0
|
|
20241002,121700,7956930,8250,8250,8250,8250,0
|
|
20241002,121600,7956930,8250,8250,8250,8250,0
|
|
20241002,121500,7956930,8250,8250,8250,8250,0
|
|
20241002,121400,7956930,8250,8250,8250,8250,0
|
|
20241002,121300,7956930,8250,8250,8250,8250,0
|
|
20241002,121200,7956930,8250,8250,8250,8250,0
|
|
20241002,121100,7956930,8250,8250,8250,8250,0
|
|
20241002,121000,7956930,8250,8250,8250,8250,0
|
|
20241002,120900,7956930,8250,8250,8250,8250,0
|
|
20241002,120800,7956930,8250,8250,8250,8250,0
|
|
20241002,120700,7956930,8250,8250,8250,8250,0
|
|
20241002,120600,7956930,8250,8250,8250,8250,0
|
|
20241002,120500,7956930,8250,8250,8250,8250,0
|
|
20241002,120400,7956930,8250,8250,8250,8250,0
|
|
20241002,120300,7956930,8250,8250,8250,8250,0
|
|
20241002,120200,7956930,8250,8250,8250,8250,0
|
|
20241002,120100,7956930,8250,8250,8250,8250,0
|
|
20241002,120000,7956930,8250,8250,8250,8250,0
|
|
20241002,115900,7956930,8250,8250,8250,8250,0
|
|
20241002,115800,7956930,8250,8250,8250,8250,0
|
|
20241002,115700,7956930,8250,8250,8250,8250,0
|
|
20241002,115600,7956930,8250,8250,8250,8250,0
|
|
20241002,115500,7956930,8250,8250,8250,8250,0
|
|
20241002,115400,7956930,8250,8250,8250,8250,0
|
|
20241002,115300,7956930,8250,8250,8250,8250,0
|
|
20241002,115200,7956930,8250,8250,8250,8250,0
|
|
20241002,115100,7956930,8250,8250,8250,8250,0
|
|
20241002,115000,7956930,8250,8250,8250,8250,0
|
|
20241002,114900,7956930,8250,8250,8250,8250,0
|
|
20241002,114800,7956930,8250,8250,8250,8250,0
|
|
20241002,114700,7956930,8250,8250,8250,8250,0
|
|
20241002,114600,7956930,8250,8250,8250,8250,0
|
|
20241002,114500,7956930,8250,8250,8250,8250,0
|
|
20241002,114400,7956930,8250,8250,8250,8250,0
|
|
20241002,114300,7956930,8250,8250,8250,8250,0
|
|
20241002,114200,7956930,8250,8250,8250,8250,0
|
|
20241002,114100,7956930,8250,8250,8250,8250,0
|
|
20241002,114000,7956930,8250,8250,8250,8250,0
|
|
20241002,113900,7956930,8250,8250,8250,8250,0
|
|
20241002,113800,7956930,8250,8250,8250,8250,0
|
|
20241002,113700,7956930,8250,8250,8250,8250,0
|
|
20241002,113600,7956930,8250,8250,8250,8250,0
|
|
20241002,113500,7956930,8250,8250,8250,8250,0
|
|
20241002,113400,7956930,8250,8250,8250,8250,0
|
|
20241002,113300,7956930,8250,8250,8250,8250,0
|
|
20241002,113200,7956930,8250,8250,8250,8250,0
|
|
20241002,113100,7956930,8250,8250,8250,8250,0
|
|
20241002,113000,7956930,8250,8250,8250,8250,0
|
|
20241002,112900,7956930,8250,8250,8250,8250,0
|
|
20241002,112800,7956930,8250,8250,8250,8250,0
|
|
20241002,112700,7956930,8250,8250,8250,8250,0
|
|
20241002,112600,7956930,8250,8250,8250,8250,0
|
|
20241002,112500,7956930,8250,8250,8250,8250,0
|
|
20241002,112400,7956930,8250,8250,8250,8250,0
|
|
20241002,112300,7956930,8250,8250,8250,8250,0
|
|
20241002,112200,7956930,8250,8250,8250,8250,0
|
|
20241002,112100,7956930,8250,8250,8250,8250,0
|
|
20241002,112000,7956930,8250,8250,8250,8250,0
|
|
20241002,111900,7956930,8250,8250,8250,8250,0
|
|
20241002,111800,7956930,8250,8250,8250,8250,0
|
|
20241002,111700,7956930,8250,8250,8250,8250,0
|
|
20241002,111600,7956930,8250,8250,8250,8250,0
|
|
20241002,111500,7956930,8250,8250,8250,8250,0
|
|
20241002,111400,7956930,8250,8250,8250,8250,0
|
|
20241002,111300,7956930,8250,8250,8250,8250,0
|
|
20241002,111200,7956930,8250,8250,8250,8250,0
|
|
20241002,111100,7956930,8250,8250,8250,8250,0
|
|
20241002,111000,7956930,8250,8250,8250,8250,0
|
|
20241002,110900,7956930,8250,8250,8250,8250,0
|
|
20241002,110800,7956930,8250,8250,8250,8250,0
|
|
20241002,110700,7956930,8250,8250,8250,8250,0
|
|
20241002,110600,7956930,8250,8250,8250,8250,0
|
|
20241002,110500,7956930,8250,8250,8250,8250,0
|
|
20241002,110400,7956930,8250,8250,8250,8250,0
|
|
20241002,110300,7956930,8250,8250,8250,8250,6
|
|
20241002,110200,7907430,8250,8250,8250,8250,6
|
|
20241002,110100,7857930,8230,8290,8290,8230,275
|
|
20241002,110000,5588470,8270,8270,8270,8270,0
|
|
20241002,105900,5588470,8270,8270,8270,8270,0
|
|
20241002,105800,5588470,8270,8270,8270,8270,0
|
|
20241002,105700,5588470,8270,8270,8270,8270,0
|
|
20241002,105600,5588470,8270,8270,8270,8270,0
|
|
20241002,105500,5588470,8270,8270,8270,8270,0
|
|
20241002,105400,5588470,8270,8270,8270,8270,0
|
|
20241002,105300,5588470,8270,8280,8280,8270,5
|
|
20241002,105200,5547080,8300,8300,8300,8300,0
|
|
20241002,105100,5547080,8300,8300,8300,8300,0
|
|
20241002,105000,5547080,8300,8300,8300,8300,0
|
|
20241002,104900,5547080,8300,8300,8300,8300,0
|
|
20241002,104800,5547080,8300,8300,8300,8300,0
|
|
20241002,104700,5547080,8300,8300,8300,8300,0
|
|
20241002,104600,5547080,8300,8300,8300,8300,0
|
|
20241002,104500,5547080,8300,8300,8300,8300,1
|
|
20241002,104400,5538780,8300,8300,8300,8300,0
|
|
20241002,104300,5538780,8300,8300,8300,8300,0
|
|
20241002,104200,5538780,8300,8300,8300,8300,0
|
|
20241002,104100,5538780,8300,8300,8300,8300,0
|
|
20241002,104000,5538780,8300,8300,8300,8300,0
|
|
20241002,103900,5538780,8300,8300,8300,8300,0
|
|
20241002,103800,5538780,8300,8300,8300,8300,0
|
|
20241002,103700,5538780,8300,8300,8300,8300,0
|
|
20241002,103600,5538780,8300,8300,8300,8300,0
|
|
20241002,103500,5538780,8300,8300,8300,8300,0
|
|
20241002,103400,5538780,8300,8300,8300,8300,0
|
|
20241002,103300,5538780,8300,8300,8300,8300,0
|
|
20241002,103200,5538780,8300,8300,8300,8300,0
|
|
20241002,103100,5538780,8300,8300,8300,8300,0
|
|
20241002,103000,5538780,8300,8300,8300,8300,0
|
|
20241002,102900,5538780,8300,8300,8300,8300,0
|
|
20241002,102800,5538780,8300,8300,8300,8300,0
|
|
20241002,102700,5538780,8300,8300,8300,8300,0
|
|
20241002,102600,5538780,8300,8300,8300,8300,0
|
|
20241002,102500,5538780,8300,8300,8300,8300,0
|
|
20241002,102400,5538780,8300,8300,8300,8300,0
|
|
20241002,102300,5538780,8300,8300,8300,8300,0
|
|
20241002,102200,5538780,8300,8300,8300,8300,0
|
|
20241002,102100,5538780,8300,8300,8300,8300,0
|
|
20241002,102000,5538780,8300,8300,8300,8300,0
|
|
20241002,101900,5538780,8300,8300,8300,8300,0
|
|
20241002,101800,5538780,8300,8300,8300,8300,0
|
|
20241002,101700,5538780,8300,8300,8300,8300,0
|
|
20241002,101600,5538780,8300,8300,8300,8300,0
|
|
20241002,101500,5538780,8300,8300,8300,8300,0
|
|
20241002,101400,5538780,8300,8300,8300,8300,0
|
|
20241002,101300,5538780,8300,8300,8300,8300,50
|
|
20241002,101200,5123780,8300,8300,8300,8300,0
|
|
20241002,101100,5123780,8300,8300,8300,8300,0
|
|
20241002,101000,5123780,8300,8300,8300,8300,0
|
|
20241002,100900,5123780,8300,8300,8300,8300,0
|
|
20241002,100800,5123780,8300,8300,8300,8300,0
|
|
20241002,100700,5123780,8300,8300,8300,8300,0
|
|
20241002,100600,5123780,8300,8300,8300,8300,0
|
|
20241002,100500,5123780,8300,8300,8300,8300,1
|
|
20241002,100400,5115480,8290,8290,8290,8290,0
|
|
20241002,100300,5115480,8290,8290,8290,8290,0
|
|
20241002,100200,5115480,8290,8290,8290,8290,0
|
|
20241002,100100,5115480,8290,8290,8290,8290,0
|
|
20241002,100000,5115480,8290,8290,8290,8290,0
|
|
20241002,095900,5115480,8290,8290,8290,8290,0
|
|
20241002,095800,5115480,8290,8290,8290,8290,0
|
|
20241002,095700,5115480,8290,8290,8290,8290,0
|
|
20241002,095600,5115480,8290,8290,8290,8290,0
|
|
20241002,095500,5115480,8290,8290,8290,8290,0
|
|
20241002,095400,5115480,8290,8290,8290,8290,0
|
|
20241002,095300,5115480,8290,8290,8290,8290,0
|
|
20241002,095200,5115480,8290,8290,8290,8290,0
|
|
20241002,095100,5115480,8290,8290,8290,8290,0
|
|
20241002,095000,5115480,8290,8290,8290,8290,0
|
|
20241002,094900,5115480,8290,8290,8290,8290,0
|
|
20241002,094800,5115480,8290,8290,8290,8290,0
|
|
20241002,094700,5115480,8290,8290,8290,8290,0
|
|
20241002,094600,5115480,8290,8290,8290,8290,1
|
|
20241002,094500,5107190,8310,8310,8310,8310,2
|
|
20241002,094400,5090570,8290,8290,8290,8290,0
|
|
20241002,094300,5090570,8290,8290,8290,8290,0
|
|
20241002,094200,5090570,8290,8290,8290,8290,5
|
|
20241002,094100,5049120,8310,8310,8310,8310,0
|
|
20241002,094000,5049120,8310,8310,8310,8310,0
|
|
20241002,093900,5049120,8310,8310,8310,8310,0
|
|
20241002,093800,5049120,8310,8310,8310,8310,0
|
|
20241002,093700,5049120,8310,8310,8310,8310,0
|
|
20241002,093600,5049120,8310,8310,8310,8310,0
|
|
20241002,093500,5049120,8310,8310,8310,8310,0
|
|
20241002,093400,5049120,8310,8290,8310,8290,15
|
|
20241002,093300,4924490,8260,8260,8260,8260,12
|
|
20241002,093200,4825370,8260,8310,8310,8260,17
|
|
20241002,093100,4684250,8280,8260,8280,8260,2
|
|
20241002,093000,4667710,8260,8260,8260,8260,7
|
|
20241002,092900,4609890,8260,8260,8260,8260,5
|
|
20241002,092800,4568590,8260,8260,8260,8260,2
|
|
20241002,092700,4552070,8300,8300,8310,8300,16
|
|
20241002,092600,4419200,8280,8250,8280,8250,6
|
|
20241002,092500,4369610,8250,8250,8250,8250,9
|
|
20241002,092400,4295360,8270,8290,8290,8270,17
|
|
20241002,092300,4154450,8290,8260,8290,8260,6
|
|
20241002,092200,4104860,8260,8260,8260,8260,8
|
|
20241002,092100,4038780,8260,8260,8260,8260,1
|
|
20241002,092000,4030520,8260,8260,8260,8260,0
|
|
20241002,091900,4030520,8260,8260,8260,8260,0
|
|
20241002,091800,4030520,8260,8260,8260,8260,3
|
|
20241002,091700,4005740,8290,8290,8290,8290,0
|
|
20241002,091600,4005740,8290,8290,8290,8290,0
|
|
20241002,091500,4005740,8290,8290,8290,8290,0
|
|
20241002,091400,4005740,8290,8290,8290,8290,2
|
|
20241002,091300,3989160,8200,8200,8200,8200,0
|
|
20241002,091200,3989160,8200,8200,8200,8200,0
|
|
20241002,091100,3989160,8200,8200,8200,8200,0
|
|
20241002,091000,3989160,8200,8200,8200,8200,0
|
|
20241002,090900,3989160,8200,8200,8200,8200,0
|
|
20241002,090800,3989160,8200,8200,8200,8200,0
|
|
20241002,090700,3989160,8200,8200,8200,8200,0
|
|
20241002,090600,3989160,8200,8200,8200,8200,0
|
|
20241002,090500,3989160,8200,8200,8200,8200,0
|
|
20241002,090400,3989160,8200,8200,8200,8200,0
|
|
20241002,090300,3989160,8200,8310,8390,8200,264
|
|
20241002,090200,1804000,8200,8200,8200,8200,0
|
|
20241002,090100,1804000,8200,8200,8200,8200,0
|
|
20241002,090000,1804000,8200,8200,8200,8200,220
|