633 lines
29 KiB
CSV
633 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,193000,68124660,6820,6820,6820,6820,342
|
|
20241016,192900,68124660,6820,6820,6820,6820,0
|
|
20241016,192800,68124660,6820,6820,6820,6820,0
|
|
20241016,192700,68124660,6820,6820,6820,6820,0
|
|
20241016,192600,68124660,6820,6820,6820,6820,0
|
|
20241016,192500,68124660,6820,6820,6820,6820,0
|
|
20241016,192400,68124660,6820,6820,6820,6820,0
|
|
20241016,192300,68124660,6820,6820,6820,6820,0
|
|
20241016,192200,68124660,6820,6820,6820,6820,0
|
|
20241016,192100,68124660,6820,6820,6820,6820,0
|
|
20241016,192000,68124660,6820,6820,6820,6820,0
|
|
20241016,191900,68124660,6820,6820,6820,6820,0
|
|
20241016,191800,68124660,6820,6820,6820,6820,0
|
|
20241016,191700,68124660,6820,6820,6820,6820,0
|
|
20241016,191600,68124660,6820,6820,6820,6820,0
|
|
20241016,191500,68124660,6820,6820,6820,6820,0
|
|
20241016,191400,68124660,6820,6820,6820,6820,0
|
|
20241016,191300,68124660,6820,6820,6820,6820,0
|
|
20241016,191200,68124660,6820,6820,6820,6820,0
|
|
20241016,191100,68124660,6820,6820,6820,6820,0
|
|
20241016,191000,68124660,6820,6820,6820,6820,0
|
|
20241016,190900,68124660,6820,6820,6820,6820,0
|
|
20241016,190800,68124660,6820,6820,6820,6820,0
|
|
20241016,190700,68124660,6820,6820,6820,6820,0
|
|
20241016,190600,68124660,6820,6820,6820,6820,0
|
|
20241016,190500,68124660,6820,6820,6820,6820,0
|
|
20241016,190400,68124660,6820,6820,6820,6820,0
|
|
20241016,190300,68124660,6820,6820,6820,6820,0
|
|
20241016,190200,68124660,6820,6820,6820,6820,0
|
|
20241016,190100,68124660,6820,6820,6820,6820,0
|
|
20241016,190000,68124660,6820,6820,6820,6820,342
|
|
20241016,185900,68124660,6820,6820,6820,6820,0
|
|
20241016,185800,68124660,6820,6820,6820,6820,0
|
|
20241016,185700,68124660,6820,6820,6820,6820,0
|
|
20241016,185600,68124660,6820,6820,6820,6820,0
|
|
20241016,185500,68124660,6820,6820,6820,6820,0
|
|
20241016,185400,68124660,6820,6820,6820,6820,0
|
|
20241016,185300,68124660,6820,6820,6820,6820,0
|
|
20241016,185200,68124660,6820,6820,6820,6820,0
|
|
20241016,185100,68124660,6820,6820,6820,6820,0
|
|
20241016,185000,68124660,6820,6820,6820,6820,0
|
|
20241016,184900,68124660,6820,6820,6820,6820,0
|
|
20241016,184800,68124660,6820,6820,6820,6820,0
|
|
20241016,184700,68124660,6820,6820,6820,6820,0
|
|
20241016,184600,68124660,6820,6820,6820,6820,0
|
|
20241016,184500,68124660,6820,6820,6820,6820,0
|
|
20241016,184400,68124660,6820,6820,6820,6820,0
|
|
20241016,184300,68124660,6820,6820,6820,6820,0
|
|
20241016,184200,68124660,6820,6820,6820,6820,0
|
|
20241016,184100,68124660,6820,6820,6820,6820,0
|
|
20241016,184000,68124660,6820,6820,6820,6820,0
|
|
20241016,183900,68124660,6820,6820,6820,6820,0
|
|
20241016,183800,68124660,6820,6820,6820,6820,0
|
|
20241016,183700,68124660,6820,6820,6820,6820,0
|
|
20241016,183600,68124660,6820,6820,6820,6820,0
|
|
20241016,183500,68124660,6820,6820,6820,6820,0
|
|
20241016,183400,68124660,6820,6820,6820,6820,0
|
|
20241016,183300,68124660,6820,6820,6820,6820,0
|
|
20241016,183200,68124660,6820,6820,6820,6820,0
|
|
20241016,183100,68124660,6820,6820,6820,6820,0
|
|
20241016,183000,68124660,6820,6820,6820,6820,342
|
|
20241016,182900,68124660,6820,6820,6820,6820,0
|
|
20241016,182800,68124660,6820,6820,6820,6820,0
|
|
20241016,182700,68124660,6820,6820,6820,6820,0
|
|
20241016,182600,68124660,6820,6820,6820,6820,0
|
|
20241016,182500,68124660,6820,6820,6820,6820,0
|
|
20241016,182400,68124660,6820,6820,6820,6820,0
|
|
20241016,182300,68124660,6820,6820,6820,6820,0
|
|
20241016,182200,68124660,6820,6820,6820,6820,0
|
|
20241016,182100,68124660,6820,6820,6820,6820,0
|
|
20241016,182000,68124660,6820,6820,6820,6820,0
|
|
20241016,181900,68124660,6820,6820,6820,6820,0
|
|
20241016,181800,68124660,6820,6820,6820,6820,0
|
|
20241016,181700,68124660,6820,6820,6820,6820,0
|
|
20241016,181600,68124660,6820,6820,6820,6820,0
|
|
20241016,181500,68124660,6820,6820,6820,6820,0
|
|
20241016,181400,68124660,6820,6820,6820,6820,0
|
|
20241016,181300,68124660,6820,6820,6820,6820,0
|
|
20241016,181200,68124660,6820,6820,6820,6820,0
|
|
20241016,181100,68124660,6820,6820,6820,6820,0
|
|
20241016,181000,68124660,6820,6820,6820,6820,0
|
|
20241016,180900,68124660,6820,6820,6820,6820,0
|
|
20241016,180800,68124660,6820,6820,6820,6820,0
|
|
20241016,180700,68124660,6820,6820,6820,6820,0
|
|
20241016,180600,68124660,6820,6820,6820,6820,0
|
|
20241016,180500,68124660,6820,6820,6820,6820,0
|
|
20241016,180400,68124660,6820,6820,6820,6820,0
|
|
20241016,180300,68124660,6820,6820,6820,6820,0
|
|
20241016,180200,68124660,6820,6820,6820,6820,0
|
|
20241016,180100,68124660,6820,6820,6820,6820,0
|
|
20241016,180000,68124660,6820,6820,6820,6820,342
|
|
20241016,175900,68124660,6820,6820,6820,6820,0
|
|
20241016,175800,68124660,6820,6820,6820,6820,0
|
|
20241016,175700,68124660,6820,6820,6820,6820,0
|
|
20241016,175600,68124660,6820,6820,6820,6820,0
|
|
20241016,175500,68124660,6820,6820,6820,6820,0
|
|
20241016,175400,68124660,6820,6820,6820,6820,0
|
|
20241016,175300,68124660,6820,6820,6820,6820,0
|
|
20241016,175200,68124660,6820,6820,6820,6820,0
|
|
20241016,175100,68124660,6820,6820,6820,6820,0
|
|
20241016,175000,68124660,6820,6820,6820,6820,0
|
|
20241016,174900,68124660,6820,6820,6820,6820,0
|
|
20241016,174800,68124660,6820,6820,6820,6820,0
|
|
20241016,174700,68124660,6820,6820,6820,6820,0
|
|
20241016,174600,68124660,6820,6820,6820,6820,0
|
|
20241016,174500,68124660,6820,6820,6820,6820,0
|
|
20241016,174400,68124660,6820,6820,6820,6820,0
|
|
20241016,174300,68124660,6820,6820,6820,6820,0
|
|
20241016,174200,68124660,6820,6820,6820,6820,0
|
|
20241016,174100,68124660,6820,6820,6820,6820,0
|
|
20241016,174000,68124660,6820,6820,6820,6820,0
|
|
20241016,173900,68124660,6820,6820,6820,6820,0
|
|
20241016,173800,68124660,6820,6820,6820,6820,0
|
|
20241016,173700,68124660,6820,6820,6820,6820,0
|
|
20241016,173600,68124660,6820,6820,6820,6820,0
|
|
20241016,173500,68124660,6820,6820,6820,6820,0
|
|
20241016,173400,68124660,6820,6820,6820,6820,0
|
|
20241016,173300,68124660,6820,6820,6820,6820,0
|
|
20241016,173200,68124660,6820,6820,6820,6820,0
|
|
20241016,173100,68124660,6820,6820,6820,6820,0
|
|
20241016,173000,68124660,6820,6820,6820,6820,342
|
|
20241016,172900,68124660,6820,6820,6820,6820,0
|
|
20241016,172800,68124660,6820,6820,6820,6820,0
|
|
20241016,172700,68124660,6820,6820,6820,6820,0
|
|
20241016,172600,68124660,6820,6820,6820,6820,0
|
|
20241016,172500,68124660,6820,6820,6820,6820,0
|
|
20241016,172400,68124660,6820,6820,6820,6820,0
|
|
20241016,172300,68124660,6820,6820,6820,6820,0
|
|
20241016,172200,68124660,6820,6820,6820,6820,0
|
|
20241016,172100,68124660,6820,6820,6820,6820,0
|
|
20241016,172000,68124660,6820,6820,6820,6820,0
|
|
20241016,171900,68124660,6820,6820,6820,6820,0
|
|
20241016,171800,68124660,6820,6820,6820,6820,0
|
|
20241016,171700,68124660,6820,6820,6820,6820,0
|
|
20241016,171600,68124660,6820,6820,6820,6820,0
|
|
20241016,171500,68124660,6820,6820,6820,6820,0
|
|
20241016,171400,68124660,6820,6820,6820,6820,0
|
|
20241016,171300,68124660,6820,6820,6820,6820,0
|
|
20241016,171200,68124660,6820,6820,6820,6820,0
|
|
20241016,171100,68124660,6820,6820,6820,6820,0
|
|
20241016,171000,68124660,6820,6820,6820,6820,0
|
|
20241016,170900,68124660,6820,6820,6820,6820,0
|
|
20241016,170800,68124660,6820,6820,6820,6820,0
|
|
20241016,170700,68124660,6820,6820,6820,6820,0
|
|
20241016,170600,68124660,6820,6820,6820,6820,0
|
|
20241016,170500,68124660,6820,6820,6820,6820,0
|
|
20241016,170400,68124660,6820,6820,6820,6820,0
|
|
20241016,170300,68124660,6820,6820,6820,6820,0
|
|
20241016,170200,68124660,6820,6820,6820,6820,0
|
|
20241016,170100,68124660,6820,6820,6820,6820,0
|
|
20241016,170000,68124660,6820,6820,6820,6820,342
|
|
20241016,165900,68124660,6820,6820,6820,6820,0
|
|
20241016,165800,68124660,6820,6820,6820,6820,0
|
|
20241016,165700,68124660,6820,6820,6820,6820,0
|
|
20241016,165600,68124660,6820,6820,6820,6820,0
|
|
20241016,165500,68124660,6820,6820,6820,6820,0
|
|
20241016,165400,68124660,6820,6820,6820,6820,0
|
|
20241016,165300,68124660,6820,6820,6820,6820,0
|
|
20241016,165200,68124660,6820,6820,6820,6820,0
|
|
20241016,165100,68124660,6820,6820,6820,6820,0
|
|
20241016,165000,68124660,6820,6820,6820,6820,0
|
|
20241016,164900,68124660,6820,6820,6820,6820,0
|
|
20241016,164800,68124660,6820,6820,6820,6820,0
|
|
20241016,164700,68124660,6820,6820,6820,6820,0
|
|
20241016,164600,68124660,6820,6820,6820,6820,0
|
|
20241016,164500,68124660,6820,6820,6820,6820,0
|
|
20241016,164400,68124660,6820,6820,6820,6820,0
|
|
20241016,164300,68124660,6820,6820,6820,6820,0
|
|
20241016,164200,68124660,6820,6820,6820,6820,0
|
|
20241016,164100,68124660,6820,6820,6820,6820,0
|
|
20241016,164000,68124660,6820,6820,6820,6820,0
|
|
20241016,163900,68124660,6820,6820,6820,6820,0
|
|
20241016,163800,68124660,6820,6820,6820,6820,0
|
|
20241016,163700,68124660,6820,6820,6820,6820,0
|
|
20241016,163600,68124660,6820,6820,6820,6820,0
|
|
20241016,163500,68124660,6820,6820,6820,6820,0
|
|
20241016,163400,68124660,6820,6820,6820,6820,0
|
|
20241016,163300,68124660,6820,6820,6820,6820,0
|
|
20241016,163200,68124660,6820,6820,6820,6820,0
|
|
20241016,163100,68124660,6820,6820,6820,6820,0
|
|
20241016,163000,68124660,6820,6820,6820,6820,342
|
|
20241016,162900,68124660,6820,6820,6820,6820,0
|
|
20241016,162800,68124660,6820,6820,6820,6820,0
|
|
20241016,162700,68124660,6820,6820,6820,6820,0
|
|
20241016,162600,68124660,6820,6820,6820,6820,0
|
|
20241016,162500,68124660,6820,6820,6820,6820,0
|
|
20241016,162400,68124660,6820,6820,6820,6820,0
|
|
20241016,162300,68124660,6820,6820,6820,6820,0
|
|
20241016,162200,68124660,6820,6820,6820,6820,0
|
|
20241016,162100,68124660,6820,6820,6820,6820,0
|
|
20241016,162000,68124660,6820,6820,6820,6820,0
|
|
20241016,161900,68124660,6820,6820,6820,6820,0
|
|
20241016,161800,68124660,6820,6820,6820,6820,0
|
|
20241016,161700,68124660,6820,6820,6820,6820,0
|
|
20241016,161600,68124660,6820,6820,6820,6820,0
|
|
20241016,161500,68124660,6820,6820,6820,6820,0
|
|
20241016,161400,68124660,6820,6820,6820,6820,0
|
|
20241016,161300,68124660,6820,6820,6820,6820,0
|
|
20241016,161200,68124660,6820,6820,6820,6820,0
|
|
20241016,161100,68124660,6820,6820,6820,6820,0
|
|
20241016,161000,68124660,6820,6820,6820,6820,0
|
|
20241016,160900,68124660,6820,6820,6820,6820,0
|
|
20241016,160800,68124660,6820,6820,6820,6820,0
|
|
20241016,160700,68124660,6820,6820,6820,6820,0
|
|
20241016,160600,68124660,6820,6820,6820,6820,0
|
|
20241016,160500,68124660,6820,6820,6820,6820,0
|
|
20241016,160400,68124660,6820,6820,6820,6820,0
|
|
20241016,160300,68124660,6820,6820,6820,6820,0
|
|
20241016,160200,68124660,6820,6820,6820,6820,0
|
|
20241016,160100,68124660,6820,6820,6820,6820,0
|
|
20241016,160000,68124660,6820,6820,6820,6820,342
|
|
20241016,155900,68124660,6820,6820,6820,6820,0
|
|
20241016,155800,68124660,6820,6820,6820,6820,0
|
|
20241016,155700,68124660,6820,6820,6820,6820,0
|
|
20241016,155600,68124660,6820,6820,6820,6820,0
|
|
20241016,155500,68124660,6820,6820,6820,6820,0
|
|
20241016,155400,68124660,6820,6820,6820,6820,0
|
|
20241016,155300,68124660,6820,6820,6820,6820,0
|
|
20241016,155200,68124660,6820,6820,6820,6820,0
|
|
20241016,155100,68124660,6820,6820,6820,6820,0
|
|
20241016,155000,68124660,6820,6820,6820,6820,0
|
|
20241016,154900,68124660,6820,6820,6820,6820,0
|
|
20241016,154800,68124660,6820,6820,6820,6820,0
|
|
20241016,154700,68124660,6820,6820,6820,6820,0
|
|
20241016,154600,68124660,6820,6820,6820,6820,0
|
|
20241016,154500,68124660,6820,6820,6820,6820,0
|
|
20241016,154400,68124660,6820,6820,6820,6820,0
|
|
20241016,154300,68124660,6820,6820,6820,6820,0
|
|
20241016,154200,68124660,6820,6820,6820,6820,0
|
|
20241016,154100,68124660,6820,6820,6820,6820,0
|
|
20241016,154000,68124660,6820,6820,6820,6820,0
|
|
20241016,153900,68124660,6820,6820,6820,6820,0
|
|
20241016,153800,68124660,6820,6820,6820,6820,0
|
|
20241016,153700,68124660,6820,6820,6820,6820,0
|
|
20241016,153600,68124660,6820,6820,6820,6820,0
|
|
20241016,153500,68124660,6820,6820,6820,6820,0
|
|
20241016,153400,68124660,6820,6820,6820,6820,0
|
|
20241016,153300,68124660,6820,6820,6820,6820,0
|
|
20241016,153200,68124660,6820,6820,6820,6820,0
|
|
20241016,153100,68124660,6820,6820,6820,6820,0
|
|
20241016,153000,68124660,6820,6820,6820,6820,684
|
|
20241016,152900,65792220,6820,6820,6820,6820,0
|
|
20241016,152800,65792220,6820,6820,6820,6820,0
|
|
20241016,152700,65792220,6820,6820,6820,6820,0
|
|
20241016,152600,65792220,6820,6820,6820,6820,0
|
|
20241016,152500,65792220,6820,6820,6820,6820,0
|
|
20241016,152400,65792220,6820,6820,6820,6820,0
|
|
20241016,152300,65792220,6820,6820,6820,6820,0
|
|
20241016,152200,65792220,6820,6820,6820,6820,0
|
|
20241016,152100,65792220,6820,6820,6820,6820,0
|
|
20241016,152000,65792220,6820,6820,6820,6820,0
|
|
20241016,151900,65792220,6820,6820,6820,6820,0
|
|
20241016,151800,65792220,6820,6820,6820,6820,0
|
|
20241016,151700,65792220,6820,6820,6820,6820,0
|
|
20241016,151600,65792220,6820,6820,6820,6820,0
|
|
20241016,151500,65792220,6820,6820,6820,6820,0
|
|
20241016,151400,65792220,6820,6820,6820,6820,0
|
|
20241016,151300,65792220,6820,6820,6820,6820,0
|
|
20241016,151200,65792220,6820,6820,6820,6820,0
|
|
20241016,151100,65792220,6820,6820,6820,6820,0
|
|
20241016,151000,65792220,6820,6820,6820,6820,0
|
|
20241016,150900,65792220,6820,6820,6820,6820,2
|
|
20241016,150800,65778580,6820,6820,6820,6820,0
|
|
20241016,150700,65778580,6820,6820,6820,6820,0
|
|
20241016,150600,65778580,6820,6820,6820,6820,0
|
|
20241016,150500,65778580,6820,6820,6820,6820,0
|
|
20241016,150400,65778580,6820,6820,6820,6820,0
|
|
20241016,150300,65778580,6820,6820,6820,6820,0
|
|
20241016,150200,65778580,6820,6820,6820,6820,0
|
|
20241016,150100,65778580,6820,6820,6820,6820,0
|
|
20241016,150000,65778580,6820,6820,6820,6820,1
|
|
20241016,145900,65771760,6790,6790,6790,6790,12
|
|
20241016,145800,65690280,6820,6820,6820,6820,0
|
|
20241016,145700,65690280,6820,6820,6820,6820,0
|
|
20241016,145600,65690280,6820,6820,6820,6820,0
|
|
20241016,145500,65690280,6820,6820,6820,6820,0
|
|
20241016,145400,65690280,6820,6820,6820,6820,0
|
|
20241016,145300,65690280,6820,6820,6820,6820,0
|
|
20241016,145200,65690280,6820,6820,6820,6820,0
|
|
20241016,145100,65690280,6820,6820,6820,6820,0
|
|
20241016,145000,65690280,6820,6820,6820,6820,0
|
|
20241016,144900,65690280,6820,6820,6820,6820,0
|
|
20241016,144800,65690280,6820,6820,6820,6820,0
|
|
20241016,144700,65690280,6820,6820,6820,6820,0
|
|
20241016,144600,65690280,6820,6820,6820,6820,0
|
|
20241016,144500,65690280,6820,6820,6820,6820,0
|
|
20241016,144400,65690280,6820,6820,6820,6820,2
|
|
20241016,144300,65676640,6810,6810,6810,6810,0
|
|
20241016,144200,65676640,6810,6810,6810,6810,0
|
|
20241016,144100,65676640,6810,6810,6810,6810,1
|
|
20241016,144000,65669830,6790,6790,6790,6790,655
|
|
20241016,143900,61222380,6790,6790,6790,6790,13
|
|
20241016,143800,61134110,6790,6790,6790,6790,0
|
|
20241016,143700,61134110,6790,6790,6790,6790,10
|
|
20241016,143600,61066210,6780,6790,6790,6780,580
|
|
20241016,143500,57130590,6790,6800,6800,6790,711
|
|
20241016,143400,52302560,6800,6800,6800,6800,0
|
|
20241016,143300,52302560,6800,6800,6800,6800,0
|
|
20241016,143200,52302560,6800,6800,6800,6800,100
|
|
20241016,143100,51622560,6820,6820,6820,6820,0
|
|
20241016,143000,51622560,6820,6820,6820,6820,0
|
|
20241016,142900,51622560,6820,6820,6820,6820,0
|
|
20241016,142800,51622560,6820,6820,6820,6820,0
|
|
20241016,142700,51622560,6820,6820,6820,6820,0
|
|
20241016,142600,51622560,6820,6820,6820,6820,0
|
|
20241016,142500,51622560,6820,6820,6820,6820,0
|
|
20241016,142400,51622560,6820,6820,6820,6820,0
|
|
20241016,142300,51622560,6820,6820,6820,6820,0
|
|
20241016,142200,51622560,6820,6790,6820,6790,2
|
|
20241016,142100,51608950,6790,6790,6790,6790,24
|
|
20241016,142000,51445990,6790,6790,6790,6790,0
|
|
20241016,141900,51445990,6790,6790,6790,6790,0
|
|
20241016,141800,51445990,6790,6790,6790,6790,0
|
|
20241016,141700,51445990,6790,6790,6790,6790,0
|
|
20241016,141600,51445990,6790,6790,6790,6790,0
|
|
20241016,141500,51445990,6790,6790,6790,6790,0
|
|
20241016,141400,51445990,6790,6790,6790,6790,0
|
|
20241016,141300,51445990,6790,6790,6790,6790,0
|
|
20241016,141200,51445990,6790,6790,6790,6790,0
|
|
20241016,141100,51445990,6790,6790,6790,6790,0
|
|
20241016,141000,51445990,6790,6790,6790,6790,0
|
|
20241016,140900,51445990,6790,6790,6790,6790,0
|
|
20241016,140800,51445990,6790,6790,6790,6790,0
|
|
20241016,140700,51445990,6790,6790,6790,6790,0
|
|
20241016,140600,51445990,6790,6790,6790,6790,469
|
|
20241016,140500,48261480,6820,6820,6820,6820,0
|
|
20241016,140400,48261480,6820,6820,6820,6820,0
|
|
20241016,140300,48261480,6820,6820,6820,6820,0
|
|
20241016,140200,48261480,6820,6820,6820,6820,0
|
|
20241016,140100,48261480,6820,6820,6820,6820,0
|
|
20241016,140000,48261480,6820,6820,6820,6820,0
|
|
20241016,135900,48261480,6820,6820,6820,6820,0
|
|
20241016,135800,48261480,6820,6820,6820,6820,0
|
|
20241016,135700,48261480,6820,6820,6820,6820,0
|
|
20241016,135600,48261480,6820,6820,6820,6820,0
|
|
20241016,135500,48261480,6820,6820,6820,6820,0
|
|
20241016,135400,48261480,6820,6820,6820,6820,0
|
|
20241016,135300,48261480,6820,6820,6820,6820,1
|
|
20241016,135200,48254660,6820,6800,6820,6800,450
|
|
20241016,135100,45193860,6800,6800,6800,6800,582
|
|
20241016,135000,41236260,6810,6810,6810,6810,313
|
|
20241016,134900,39104730,6820,6820,6820,6820,0
|
|
20241016,134800,39104730,6820,6820,6820,6820,0
|
|
20241016,134700,39104730,6820,6820,6820,6820,0
|
|
20241016,134600,39104730,6820,6820,6820,6820,0
|
|
20241016,134500,39104730,6820,6830,6830,6820,578
|
|
20241016,134400,35161120,6850,6850,6850,6850,0
|
|
20241016,134300,35161120,6850,6850,6850,6850,0
|
|
20241016,134200,35161120,6850,6850,6850,6850,0
|
|
20241016,134100,35161120,6850,6850,6850,6850,0
|
|
20241016,134000,35161120,6850,6850,6850,6850,0
|
|
20241016,133900,35161120,6850,6850,6850,6850,0
|
|
20241016,133800,35161120,6850,6850,6850,6850,0
|
|
20241016,133700,35161120,6850,6850,6850,6850,0
|
|
20241016,133600,35161120,6850,6850,6850,6850,0
|
|
20241016,133500,35161120,6850,6850,6850,6850,0
|
|
20241016,133400,35161120,6850,6850,6850,6850,0
|
|
20241016,133300,35161120,6850,6850,6850,6850,0
|
|
20241016,133200,35161120,6850,6850,6850,6850,0
|
|
20241016,133100,35161120,6850,6850,6850,6850,0
|
|
20241016,133000,35161120,6850,6850,6850,6850,0
|
|
20241016,132900,35161120,6850,6850,6850,6850,0
|
|
20241016,132800,35161120,6850,6850,6850,6850,0
|
|
20241016,132700,35161120,6850,6850,6850,6850,0
|
|
20241016,132600,35161120,6850,6850,6850,6850,0
|
|
20241016,132500,35161120,6850,6850,6850,6850,0
|
|
20241016,132400,35161120,6850,6850,6850,6850,0
|
|
20241016,132300,35161120,6850,6850,6850,6850,0
|
|
20241016,132200,35161120,6850,6850,6850,6850,0
|
|
20241016,132100,35161120,6850,6850,6850,6850,0
|
|
20241016,132000,35161120,6850,6850,6850,6850,0
|
|
20241016,131900,35161120,6850,6850,6850,6850,0
|
|
20241016,131800,35161120,6850,6850,6850,6850,0
|
|
20241016,131700,35161120,6850,6850,6850,6850,0
|
|
20241016,131600,35161120,6850,6850,6850,6850,0
|
|
20241016,131500,35161120,6850,6850,6850,6850,0
|
|
20241016,131400,35161120,6850,6850,6850,6850,0
|
|
20241016,131300,35161120,6850,6850,6850,6850,0
|
|
20241016,131200,35161120,6850,6850,6850,6850,0
|
|
20241016,131100,35161120,6850,6850,6850,6850,0
|
|
20241016,131000,35161120,6850,6850,6850,6850,0
|
|
20241016,130900,35161120,6850,6850,6850,6850,72
|
|
20241016,130800,34667920,6840,6840,6840,6840,0
|
|
20241016,130700,34667920,6840,6840,6840,6840,15
|
|
20241016,130600,34565320,6840,6840,6840,6840,0
|
|
20241016,130500,34565320,6840,6840,6840,6840,0
|
|
20241016,130400,34565320,6840,6840,6840,6840,0
|
|
20241016,130300,34565320,6840,6840,6840,6840,1
|
|
20241016,130200,34558480,6860,6860,6860,6860,0
|
|
20241016,130100,34558480,6860,6860,6860,6860,0
|
|
20241016,130000,34558480,6860,6860,6860,6860,0
|
|
20241016,125900,34558480,6860,6860,6860,6860,0
|
|
20241016,125800,34558480,6860,6860,6860,6860,1
|
|
20241016,125700,34551620,6860,6860,6860,6860,0
|
|
20241016,125600,34551620,6860,6860,6860,6860,0
|
|
20241016,125500,34551620,6860,6860,6860,6860,0
|
|
20241016,125400,34551620,6860,6860,6860,6860,0
|
|
20241016,125300,34551620,6860,6860,6860,6860,0
|
|
20241016,125200,34551620,6860,6860,6860,6860,0
|
|
20241016,125100,34551620,6860,6860,6860,6860,0
|
|
20241016,125000,34551620,6860,6860,6860,6860,0
|
|
20241016,124900,34551620,6860,6860,6860,6860,0
|
|
20241016,124800,34551620,6860,6860,6860,6860,0
|
|
20241016,124700,34551620,6860,6860,6860,6860,0
|
|
20241016,124600,34551620,6860,6860,6860,6860,0
|
|
20241016,124500,34551620,6860,6860,6860,6860,0
|
|
20241016,124400,34551620,6860,6860,6860,6860,0
|
|
20241016,124300,34551620,6860,6860,6860,6860,0
|
|
20241016,124200,34551620,6860,6860,6860,6860,0
|
|
20241016,124100,34551620,6860,6860,6860,6860,0
|
|
20241016,124000,34551620,6860,6860,6860,6860,0
|
|
20241016,123900,34551620,6860,6860,6860,6860,0
|
|
20241016,123800,34551620,6860,6860,6860,6860,0
|
|
20241016,123700,34551620,6860,6860,6860,6860,15
|
|
20241016,123600,34448720,6860,6860,6860,6860,21
|
|
20241016,123500,34304660,6820,6820,6820,6820,0
|
|
20241016,123400,34304660,6820,6820,6820,6820,0
|
|
20241016,123300,34304660,6820,6820,6820,6820,0
|
|
20241016,123200,34304660,6820,6830,6830,6820,20
|
|
20241016,123100,34168230,6860,6860,6860,6860,0
|
|
20241016,123000,34168230,6860,6860,6860,6860,0
|
|
20241016,122900,34168230,6860,6850,6860,6850,3
|
|
20241016,122800,34147670,6850,6850,6850,6850,4
|
|
20241016,122700,34120270,6850,6850,6850,6850,464
|
|
20241016,122600,30941870,6850,6850,6850,6850,0
|
|
20241016,122500,30941870,6850,6850,6850,6850,0
|
|
20241016,122400,30941870,6850,6850,6850,6850,0
|
|
20241016,122300,30941870,6850,6850,6850,6850,0
|
|
20241016,122200,30941870,6850,6850,6850,6850,0
|
|
20241016,122100,30941870,6850,6850,6850,6850,0
|
|
20241016,122000,30941870,6850,6850,6850,6850,0
|
|
20241016,121900,30941870,6850,6850,6850,6850,0
|
|
20241016,121800,30941870,6850,6850,6850,6850,0
|
|
20241016,121700,30941870,6850,6850,6850,6850,0
|
|
20241016,121600,30941870,6850,6850,6850,6850,0
|
|
20241016,121500,30941870,6850,6850,6850,6850,0
|
|
20241016,121400,30941870,6850,6850,6850,6850,0
|
|
20241016,121300,30941870,6850,6850,6850,6850,3
|
|
20241016,121200,30921320,6850,6850,6850,6850,108
|
|
20241016,121100,30181520,6850,6850,6850,6850,0
|
|
20241016,121000,30181520,6850,6850,6850,6850,0
|
|
20241016,120900,30181520,6850,6850,6850,6850,0
|
|
20241016,120800,30181520,6850,6850,6850,6850,0
|
|
20241016,120700,30181520,6850,6850,6850,6850,0
|
|
20241016,120600,30181520,6850,6850,6850,6850,0
|
|
20241016,120500,30181520,6850,6850,6850,6850,0
|
|
20241016,120400,30181520,6850,6850,6850,6850,0
|
|
20241016,120300,30181520,6850,6850,6850,6850,0
|
|
20241016,120200,30181520,6850,6850,6850,6850,0
|
|
20241016,120100,30181520,6850,6850,6850,6850,0
|
|
20241016,120000,30181520,6850,6850,6850,6850,0
|
|
20241016,115900,30181520,6850,6850,6850,6850,0
|
|
20241016,115800,30181520,6850,6850,6850,6850,0
|
|
20241016,115700,30181520,6850,6850,6850,6850,0
|
|
20241016,115600,30181520,6850,6850,6850,6850,0
|
|
20241016,115500,30181520,6850,6850,6850,6850,0
|
|
20241016,115400,30181520,6850,6850,6850,6850,0
|
|
20241016,115300,30181520,6850,6850,6850,6850,3
|
|
20241016,115200,30160970,6850,6850,6850,6850,0
|
|
20241016,115100,30160970,6850,6850,6850,6850,0
|
|
20241016,115000,30160970,6850,6850,6850,6850,0
|
|
20241016,114900,30160970,6850,6850,6850,6850,0
|
|
20241016,114800,30160970,6850,6850,6850,6850,0
|
|
20241016,114700,30160970,6850,6850,6850,6850,5
|
|
20241016,114600,30126720,6820,6820,6820,6820,0
|
|
20241016,114500,30126720,6820,6820,6820,6820,0
|
|
20241016,114400,30126720,6820,6820,6820,6820,0
|
|
20241016,114300,30126720,6820,6820,6820,6820,14
|
|
20241016,114200,30031240,6820,6820,6820,6820,0
|
|
20241016,114100,30031240,6820,6820,6820,6820,0
|
|
20241016,114000,30031240,6820,6820,6820,6820,0
|
|
20241016,113900,30031240,6820,6820,6820,6820,102
|
|
20241016,113800,29335600,6850,6850,6850,6850,0
|
|
20241016,113700,29335600,6850,6850,6850,6850,0
|
|
20241016,113600,29335600,6850,6850,6850,6850,0
|
|
20241016,113500,29335600,6850,6850,6850,6850,0
|
|
20241016,113400,29335600,6850,6850,6850,6850,0
|
|
20241016,113300,29335600,6850,6850,6850,6850,0
|
|
20241016,113200,29335600,6850,6850,6850,6850,0
|
|
20241016,113100,29335600,6850,6850,6850,6850,50
|
|
20241016,113000,28993100,6850,6850,6850,6850,0
|
|
20241016,112900,28993100,6850,6850,6850,6850,0
|
|
20241016,112800,28993100,6850,6850,6850,6850,0
|
|
20241016,112700,28993100,6850,6850,6850,6850,0
|
|
20241016,112600,28993100,6850,6850,6850,6850,0
|
|
20241016,112500,28993100,6850,6850,6850,6850,0
|
|
20241016,112400,28993100,6850,6850,6850,6850,0
|
|
20241016,112300,28993100,6850,6850,6850,6850,0
|
|
20241016,112200,28993100,6850,6850,6850,6850,0
|
|
20241016,112100,28993100,6850,6850,6850,6850,0
|
|
20241016,112000,28993100,6850,6850,6850,6850,0
|
|
20241016,111900,28993100,6850,6850,6850,6850,0
|
|
20241016,111800,28993100,6850,6850,6850,6850,0
|
|
20241016,111700,28993100,6850,6850,6850,6850,0
|
|
20241016,111600,28993100,6850,6850,6850,6850,0
|
|
20241016,111500,28993100,6850,6850,6850,6850,0
|
|
20241016,111400,28993100,6850,6850,6850,6850,0
|
|
20241016,111300,28993100,6850,6850,6850,6850,0
|
|
20241016,111200,28993100,6850,6850,6850,6850,0
|
|
20241016,111100,28993100,6850,6850,6850,6850,0
|
|
20241016,111000,28993100,6850,6850,6850,6850,0
|
|
20241016,110900,28993100,6850,6850,6850,6850,0
|
|
20241016,110800,28993100,6850,6850,6850,6850,0
|
|
20241016,110700,28993100,6850,6850,6850,6850,0
|
|
20241016,110600,28993100,6850,6850,6850,6850,0
|
|
20241016,110500,28993100,6850,6850,6850,6810,105
|
|
20241016,110400,28277610,6820,6820,6820,6820,0
|
|
20241016,110300,28277610,6820,6820,6820,6820,0
|
|
20241016,110200,28277610,6820,6820,6820,6820,0
|
|
20241016,110100,28277610,6820,6820,6820,6820,1
|
|
20241016,110000,28270790,6820,6820,6820,6820,80
|
|
20241016,105900,27725190,6820,6820,6820,6820,74
|
|
20241016,105800,27220510,6820,6820,6820,6820,0
|
|
20241016,105700,27220510,6820,6820,6820,6820,3
|
|
20241016,105600,27200050,6850,6850,6850,6850,0
|
|
20241016,105500,27200050,6850,6850,6850,6850,0
|
|
20241016,105400,27200050,6850,6850,6850,6850,0
|
|
20241016,105300,27200050,6850,6850,6850,6850,0
|
|
20241016,105200,27200050,6850,6850,6850,6850,0
|
|
20241016,105100,27200050,6850,6850,6850,6850,0
|
|
20241016,105000,27200050,6850,6850,6850,6850,1
|
|
20241016,104900,27193200,6810,6810,6810,6810,0
|
|
20241016,104800,27193200,6810,6810,6810,6810,0
|
|
20241016,104700,27193200,6810,6810,6810,6810,0
|
|
20241016,104600,27193200,6810,6810,6810,6810,0
|
|
20241016,104500,27193200,6810,6810,6810,6810,0
|
|
20241016,104400,27193200,6810,6840,6860,6810,301
|
|
20241016,104300,25130130,6840,6840,6840,6840,18
|
|
20241016,104200,25007010,6840,6840,6840,6840,0
|
|
20241016,104100,25007010,6840,6840,6840,6840,0
|
|
20241016,104000,25007010,6840,6840,6840,6840,0
|
|
20241016,103900,25007010,6840,6840,6840,6840,0
|
|
20241016,103800,25007010,6840,6840,6840,6840,15
|
|
20241016,103700,24904410,6840,6840,6840,6840,0
|
|
20241016,103600,24904410,6840,6840,6840,6840,0
|
|
20241016,103500,24904410,6840,6840,6840,6840,0
|
|
20241016,103400,24904410,6840,6840,6840,6840,0
|
|
20241016,103300,24904410,6840,6840,6840,6840,0
|
|
20241016,103200,24904410,6840,6840,6840,6840,0
|
|
20241016,103100,24904410,6840,6840,6840,6840,0
|
|
20241016,103000,24904410,6840,6840,6840,6840,1
|
|
20241016,102900,24897570,6840,6840,6840,6840,0
|
|
20241016,102800,24897570,6840,6840,6840,6840,0
|
|
20241016,102700,24897570,6840,6840,6840,6840,0
|
|
20241016,102600,24897570,6840,6840,6840,6840,0
|
|
20241016,102500,24897570,6840,6840,6840,6840,0
|
|
20241016,102400,24897570,6840,6840,6840,6840,0
|
|
20241016,102300,24897570,6840,6840,6840,6840,0
|
|
20241016,102200,24897570,6840,6840,6840,6840,0
|
|
20241016,102100,24897570,6840,6840,6840,6840,0
|
|
20241016,102000,24897570,6840,6840,6840,6840,0
|
|
20241016,101900,24897570,6840,6840,6840,6840,0
|
|
20241016,101800,24897570,6840,6840,6840,6840,2
|
|
20241016,101700,24883890,6840,6840,6840,6840,1
|
|
20241016,101600,24877050,6800,6800,6800,6800,0
|
|
20241016,101500,24877050,6800,6810,6810,6800,992
|
|
20241016,101400,18131180,6810,6810,6840,6810,31
|
|
20241016,101300,17920040,6840,6840,6840,6840,0
|
|
20241016,101200,17920040,6840,6840,6840,6840,0
|
|
20241016,101100,17920040,6840,6840,6840,6840,0
|
|
20241016,101000,17920040,6840,6840,6840,6840,0
|
|
20241016,100900,17920040,6840,6840,6840,6840,0
|
|
20241016,100800,17920040,6840,6840,6840,6840,0
|
|
20241016,100700,17920040,6840,6840,6840,6840,0
|
|
20241016,100600,17920040,6840,6840,6840,6840,0
|
|
20241016,100500,17920040,6840,6840,6840,6840,0
|
|
20241016,100400,17920040,6840,6840,6840,6840,0
|
|
20241016,100300,17920040,6840,6840,6840,6840,0
|
|
20241016,100200,17920040,6840,6840,6840,6840,0
|
|
20241016,100100,17920040,6840,6840,6840,6840,0
|
|
20241016,100000,17920040,6840,6840,6840,6840,0
|
|
20241016,095900,17920040,6840,6840,6840,6840,50
|
|
20241016,095800,17578040,6840,6840,6840,6840,38
|
|
20241016,095700,17318120,6840,6840,6840,6840,212
|
|
20241016,095600,15868040,6840,6840,6840,6840,0
|
|
20241016,095500,15868040,6840,6840,6840,6840,0
|
|
20241016,095400,15868040,6840,6840,6840,6840,0
|
|
20241016,095300,15868040,6840,6840,6840,6840,1
|
|
20241016,095200,15861200,6840,6840,6840,6840,0
|
|
20241016,095100,15861200,6840,6840,6840,6840,0
|
|
20241016,095000,15861200,6840,6840,6840,6840,0
|
|
20241016,094900,15861200,6840,6840,6840,6840,0
|
|
20241016,094800,15861200,6840,6840,6840,6840,1
|
|
20241016,094700,15854360,6810,6820,6820,6810,773
|
|
20241016,094600,10588930,6810,6810,6810,6810,0
|
|
20241016,094500,10588930,6810,6810,6810,6810,0
|
|
20241016,094400,10588930,6810,6810,6810,6810,0
|
|
20241016,094300,10588930,6810,6840,6840,6810,3
|
|
20241016,094200,10568470,6810,6810,6810,6810,1
|
|
20241016,094100,10561660,6840,6810,6840,6810,6
|
|
20241016,094000,10520740,6810,6810,6810,6810,76
|
|
20241016,093900,10003180,6810,6810,6810,6810,1
|
|
20241016,093800,9996370,6840,6840,6840,6840,1
|
|
20241016,093700,9989530,6810,6810,6810,6810,0
|
|
20241016,093600,9989530,6810,6810,6810,6810,0
|
|
20241016,093500,9989530,6810,6810,6810,6810,0
|
|
20241016,093400,9989530,6810,6810,6810,6810,0
|
|
20241016,093300,9989530,6810,6810,6810,6810,31
|
|
20241016,093200,9778420,6810,6810,6810,6810,0
|
|
20241016,093100,9778420,6810,6810,6810,6810,0
|
|
20241016,093000,9778420,6810,6810,6810,6810,0
|
|
20241016,092900,9778420,6810,6810,6810,6810,0
|
|
20241016,092800,9778420,6810,6810,6810,6810,23
|
|
20241016,092700,9621790,6850,6850,6850,6850,0
|
|
20241016,092600,9621790,6850,6850,6850,6850,0
|
|
20241016,092500,9621790,6850,6850,6850,6850,1
|
|
20241016,092400,9614940,6820,6850,6850,6820,93
|
|
20241016,092300,8980650,6820,6820,6820,6820,0
|
|
20241016,092200,8980650,6820,6820,6820,6820,10
|
|
20241016,092100,8912450,6820,6820,6820,6820,0
|
|
20241016,092000,8912450,6820,6820,6820,6820,0
|
|
20241016,091900,8912450,6820,6820,6820,6820,0
|
|
20241016,091800,8912450,6820,6830,6830,6820,169
|
|
20241016,091700,7759480,6830,6830,6830,6830,106
|
|
20241016,091600,7035500,6860,6860,6860,6860,0
|
|
20241016,091500,7035500,6860,6830,6860,6830,91
|
|
20241016,091400,6413940,6860,6860,6860,6860,1
|
|
20241016,091300,6407080,6840,6860,6860,6840,55
|
|
20241016,091200,6030740,6860,6860,6860,6860,39
|
|
20241016,091100,5763200,6840,6840,6840,6840,6
|
|
20241016,091000,5722160,6860,6860,6860,6860,0
|
|
20241016,090900,5722160,6860,6860,6860,6860,76
|
|
20241016,090800,5200800,6860,6860,6860,6860,0
|
|
20241016,090700,5200800,6860,6850,6860,6850,2
|
|
20241016,090600,5187090,6860,6860,6860,6860,0
|
|
20241016,090500,5187090,6860,6860,6860,6860,0
|
|
20241016,090400,5187090,6860,6860,6860,6860,0
|
|
20241016,090300,5187090,6860,6860,6860,6860,1
|
|
20241016,090200,5180230,6850,6840,6850,6840,191
|
|
20241016,090100,3873780,6840,6840,6840,6840,0
|
|
20241016,090000,3873780,6840,6820,6840,6820,568
|