581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,183800,253792560,8740,8740,8740,8740,165
|
|
20241007,183700,253792560,8740,8740,8740,8740,0
|
|
20241007,183600,253792560,8740,8740,8740,8740,0
|
|
20241007,183500,253792560,8740,8740,8740,8740,0
|
|
20241007,183400,253792560,8740,8740,8740,8740,0
|
|
20241007,183300,253792560,8740,8740,8740,8740,0
|
|
20241007,183200,253792560,8740,8740,8740,8740,0
|
|
20241007,183100,253792560,8740,8740,8740,8740,0
|
|
20241007,183000,253792560,8740,8740,8740,8740,0
|
|
20241007,182900,253792560,8740,8740,8740,8740,0
|
|
20241007,182800,253792560,8740,8740,8740,8740,0
|
|
20241007,182700,253792560,8740,8740,8740,8740,0
|
|
20241007,182600,253792560,8740,8740,8740,8740,0
|
|
20241007,182500,253792560,8740,8740,8740,8740,0
|
|
20241007,182400,253792560,8740,8740,8740,8740,0
|
|
20241007,182300,253792560,8740,8740,8740,8740,0
|
|
20241007,182200,253792560,8740,8740,8740,8740,0
|
|
20241007,182100,253792560,8740,8740,8740,8740,0
|
|
20241007,182000,253792560,8740,8740,8740,8740,0
|
|
20241007,181900,253792560,8740,8740,8740,8740,0
|
|
20241007,181800,253792560,8740,8740,8740,8740,0
|
|
20241007,181700,253792560,8740,8740,8740,8740,0
|
|
20241007,181600,253792560,8740,8740,8740,8740,0
|
|
20241007,181500,253792560,8740,8740,8740,8740,0
|
|
20241007,181400,253792560,8740,8740,8740,8740,0
|
|
20241007,181300,253792560,8740,8740,8740,8740,0
|
|
20241007,181200,253792560,8740,8740,8740,8740,0
|
|
20241007,181100,253792560,8740,8740,8740,8740,0
|
|
20241007,181000,253792560,8740,8740,8740,8740,0
|
|
20241007,180900,253792560,8740,8740,8740,8740,0
|
|
20241007,180800,253792560,8740,8740,8740,8740,165
|
|
20241007,180700,253792560,8740,8740,8740,8740,0
|
|
20241007,180600,253792560,8740,8740,8740,8740,0
|
|
20241007,180500,253792560,8740,8740,8740,8740,0
|
|
20241007,180400,253792560,8740,8740,8740,8740,0
|
|
20241007,180300,253792560,8740,8740,8740,8740,0
|
|
20241007,180200,253792560,8740,8740,8740,8740,0
|
|
20241007,180100,253792560,8740,8740,8740,8740,0
|
|
20241007,180000,253792560,8740,8740,8740,8740,0
|
|
20241007,175900,253792560,8740,8740,8740,8740,0
|
|
20241007,175800,253792560,8740,8740,8740,8740,0
|
|
20241007,175700,253792560,8740,8740,8740,8740,0
|
|
20241007,175600,253792560,8740,8740,8740,8740,0
|
|
20241007,175500,253792560,8740,8740,8740,8740,0
|
|
20241007,175400,253792560,8740,8740,8740,8740,0
|
|
20241007,175300,253792560,8740,8740,8740,8740,0
|
|
20241007,175200,253792560,8740,8740,8740,8740,0
|
|
20241007,175100,253792560,8740,8740,8740,8740,0
|
|
20241007,175000,253792560,8740,8740,8740,8740,0
|
|
20241007,174900,253792560,8740,8740,8740,8740,0
|
|
20241007,174800,253792560,8740,8740,8740,8740,0
|
|
20241007,174700,253792560,8740,8740,8740,8740,0
|
|
20241007,174600,253792560,8740,8740,8740,8740,0
|
|
20241007,174500,253792560,8740,8740,8740,8740,0
|
|
20241007,174400,253792560,8740,8740,8740,8740,0
|
|
20241007,174300,253792560,8740,8740,8740,8740,0
|
|
20241007,174200,253792560,8740,8740,8740,8740,0
|
|
20241007,174100,253792560,8740,8740,8740,8740,0
|
|
20241007,174000,253792560,8740,8740,8740,8740,0
|
|
20241007,173900,253792560,8740,8740,8740,8740,0
|
|
20241007,173800,253792560,8740,8740,8740,8740,165
|
|
20241007,173700,253792560,8740,8740,8740,8740,0
|
|
20241007,173600,253792560,8740,8740,8740,8740,0
|
|
20241007,173500,253792560,8740,8740,8740,8740,0
|
|
20241007,173400,253792560,8740,8740,8740,8740,0
|
|
20241007,173300,253792560,8740,8740,8740,8740,0
|
|
20241007,173200,253792560,8740,8740,8740,8740,0
|
|
20241007,173100,253792560,8740,8740,8740,8740,0
|
|
20241007,173000,253792560,8740,8740,8740,8740,0
|
|
20241007,172900,253792560,8740,8740,8740,8740,0
|
|
20241007,172800,253792560,8740,8740,8740,8740,0
|
|
20241007,172700,253792560,8740,8740,8740,8740,0
|
|
20241007,172600,253792560,8740,8740,8740,8740,0
|
|
20241007,172500,253792560,8740,8740,8740,8740,0
|
|
20241007,172400,253792560,8740,8740,8740,8740,0
|
|
20241007,172300,253792560,8740,8740,8740,8740,0
|
|
20241007,172200,253792560,8740,8740,8740,8740,0
|
|
20241007,172100,253792560,8740,8740,8740,8740,0
|
|
20241007,172000,253792560,8740,8740,8740,8740,0
|
|
20241007,171900,253792560,8740,8740,8740,8740,0
|
|
20241007,171800,253792560,8740,8740,8740,8740,0
|
|
20241007,171700,253792560,8740,8740,8740,8740,0
|
|
20241007,171600,253792560,8740,8740,8740,8740,0
|
|
20241007,171500,253792560,8740,8740,8740,8740,0
|
|
20241007,171400,253792560,8740,8740,8740,8740,0
|
|
20241007,171300,253792560,8740,8740,8740,8740,0
|
|
20241007,171200,253792560,8740,8740,8740,8740,0
|
|
20241007,171100,253792560,8740,8740,8740,8740,0
|
|
20241007,171000,253792560,8740,8740,8740,8740,0
|
|
20241007,170900,253792560,8740,8740,8740,8740,0
|
|
20241007,170800,253792560,8740,8740,8740,8740,165
|
|
20241007,170700,253792560,8740,8740,8740,8740,0
|
|
20241007,170600,253792560,8740,8740,8740,8740,0
|
|
20241007,170500,253792560,8740,8740,8740,8740,0
|
|
20241007,170400,253792560,8740,8740,8740,8740,0
|
|
20241007,170300,253792560,8740,8740,8740,8740,0
|
|
20241007,170200,253792560,8740,8740,8740,8740,0
|
|
20241007,170100,253792560,8740,8740,8740,8740,0
|
|
20241007,170000,253792560,8740,8740,8740,8740,0
|
|
20241007,165900,253792560,8740,8740,8740,8740,0
|
|
20241007,165800,253792560,8740,8740,8740,8740,0
|
|
20241007,165700,253792560,8740,8740,8740,8740,0
|
|
20241007,165600,253792560,8740,8740,8740,8740,0
|
|
20241007,165500,253792560,8740,8740,8740,8740,0
|
|
20241007,165400,253792560,8740,8740,8740,8740,0
|
|
20241007,165300,253792560,8740,8740,8740,8740,0
|
|
20241007,165200,253792560,8740,8740,8740,8740,0
|
|
20241007,165100,253792560,8740,8740,8740,8740,0
|
|
20241007,165000,253792560,8740,8740,8740,8740,0
|
|
20241007,164900,253792560,8740,8740,8740,8740,0
|
|
20241007,164800,253792560,8740,8740,8740,8740,0
|
|
20241007,164700,253792560,8740,8740,8740,8740,0
|
|
20241007,164600,253792560,8740,8740,8740,8740,0
|
|
20241007,164500,253792560,8740,8740,8740,8740,0
|
|
20241007,164400,253792560,8740,8740,8740,8740,0
|
|
20241007,164300,253792560,8740,8740,8740,8740,0
|
|
20241007,164200,253792560,8740,8740,8740,8740,0
|
|
20241007,164100,253792560,8740,8740,8740,8740,0
|
|
20241007,164000,253792560,8740,8740,8740,8740,0
|
|
20241007,163900,253792560,8740,8740,8740,8740,0
|
|
20241007,163800,253792560,8740,8740,8740,8740,165
|
|
20241007,163700,253792560,8740,8740,8740,8740,0
|
|
20241007,163600,253792560,8740,8740,8740,8740,0
|
|
20241007,163500,253792560,8740,8740,8740,8740,0
|
|
20241007,163400,253792560,8740,8740,8740,8740,0
|
|
20241007,163300,253792560,8740,8740,8740,8740,0
|
|
20241007,163200,253792560,8740,8740,8740,8740,0
|
|
20241007,163100,253792560,8740,8740,8740,8740,0
|
|
20241007,163000,253792560,8740,8740,8740,8740,0
|
|
20241007,162900,253792560,8740,8740,8740,8740,0
|
|
20241007,162800,253792560,8740,8740,8740,8740,0
|
|
20241007,162700,253792560,8740,8740,8740,8740,0
|
|
20241007,162600,253792560,8740,8740,8740,8740,0
|
|
20241007,162500,253792560,8740,8740,8740,8740,0
|
|
20241007,162400,253792560,8740,8740,8740,8740,0
|
|
20241007,162300,253792560,8740,8740,8740,8740,0
|
|
20241007,162200,253792560,8740,8740,8740,8740,0
|
|
20241007,162100,253792560,8740,8740,8740,8740,0
|
|
20241007,162000,253792560,8740,8740,8740,8740,0
|
|
20241007,161900,253792560,8740,8740,8740,8740,0
|
|
20241007,161800,253792560,8740,8740,8740,8740,0
|
|
20241007,161700,253792560,8740,8740,8740,8740,0
|
|
20241007,161600,253792560,8740,8740,8740,8740,0
|
|
20241007,161500,253792560,8740,8740,8740,8740,0
|
|
20241007,161400,253792560,8740,8740,8740,8740,0
|
|
20241007,161300,253792560,8740,8740,8740,8740,0
|
|
20241007,161200,253792560,8740,8740,8740,8740,0
|
|
20241007,161100,253792560,8740,8740,8740,8740,0
|
|
20241007,161000,253792560,8740,8740,8740,8740,0
|
|
20241007,160900,253792560,8740,8740,8740,8740,0
|
|
20241007,160800,253792560,8740,8740,8740,8740,165
|
|
20241007,160700,253792560,8740,8740,8740,8740,0
|
|
20241007,160600,253792560,8740,8740,8740,8740,0
|
|
20241007,160500,253792560,8740,8740,8740,8740,0
|
|
20241007,160400,253792560,8740,8740,8740,8740,0
|
|
20241007,160300,253792560,8740,8740,8740,8740,0
|
|
20241007,160200,253792560,8740,8740,8740,8740,0
|
|
20241007,160100,253792560,8740,8740,8740,8740,0
|
|
20241007,160000,253792560,8740,8740,8740,8740,0
|
|
20241007,155900,253792560,8740,8740,8740,8740,0
|
|
20241007,155800,253792560,8740,8740,8740,8740,0
|
|
20241007,155700,253792560,8740,8740,8740,8740,0
|
|
20241007,155600,253792560,8740,8740,8740,8740,0
|
|
20241007,155500,253792560,8740,8740,8740,8740,0
|
|
20241007,155400,253792560,8740,8740,8740,8740,0
|
|
20241007,155300,253792560,8740,8740,8740,8740,0
|
|
20241007,155200,253792560,8740,8740,8740,8740,0
|
|
20241007,155100,253792560,8740,8740,8740,8740,0
|
|
20241007,155000,253792560,8740,8740,8740,8740,0
|
|
20241007,154900,253792560,8740,8740,8740,8740,0
|
|
20241007,154800,253792560,8740,8740,8740,8740,0
|
|
20241007,154700,253792560,8740,8740,8740,8740,0
|
|
20241007,154600,253792560,8740,8740,8740,8740,0
|
|
20241007,154500,253792560,8740,8740,8740,8740,0
|
|
20241007,154400,253792560,8740,8740,8740,8740,0
|
|
20241007,154300,253792560,8740,8740,8740,8740,0
|
|
20241007,154200,253792560,8740,8740,8740,8740,0
|
|
20241007,154100,253792560,8740,8740,8740,8740,0
|
|
20241007,154000,253792560,8740,8740,8740,8740,0
|
|
20241007,153900,253792560,8740,8740,8740,8740,0
|
|
20241007,153800,253792560,8740,8740,8740,8740,165
|
|
20241007,153700,253792560,8740,8740,8740,8740,0
|
|
20241007,153600,253792560,8740,8740,8740,8740,0
|
|
20241007,153500,253792560,8740,8740,8740,8740,0
|
|
20241007,153400,253792560,8740,8740,8740,8740,0
|
|
20241007,153300,253792560,8740,8740,8740,8740,0
|
|
20241007,153200,253792560,8740,8740,8740,8740,0
|
|
20241007,153100,253792560,8740,8740,8740,8740,0
|
|
20241007,153000,253792560,8740,8740,8740,8740,165
|
|
20241007,152900,252350460,8700,8700,8700,8700,0
|
|
20241007,152800,252350460,8700,8700,8700,8700,0
|
|
20241007,152700,252350460,8700,8700,8700,8700,0
|
|
20241007,152600,252350460,8700,8700,8700,8700,0
|
|
20241007,152500,252350460,8700,8700,8700,8700,0
|
|
20241007,152400,252350460,8700,8700,8700,8700,0
|
|
20241007,152300,252350460,8700,8700,8700,8700,0
|
|
20241007,152200,252350460,8700,8700,8700,8700,0
|
|
20241007,152100,252350460,8700,8700,8700,8700,0
|
|
20241007,152000,252350460,8700,8700,8700,8700,0
|
|
20241007,151900,252350460,8700,8700,8700,8680,18
|
|
20241007,151800,252194140,8730,8680,8730,8680,111
|
|
20241007,151700,251229680,8680,8680,8680,8680,4
|
|
20241007,151600,251194960,8680,8680,8680,8680,0
|
|
20241007,151500,251194960,8680,8680,8680,8680,0
|
|
20241007,151400,251194960,8680,8680,8680,8680,5
|
|
20241007,151300,251151560,8710,8710,8710,8670,13
|
|
20241007,151200,251038570,8670,8710,8710,8670,2
|
|
20241007,151100,251021190,8670,8670,8700,8670,13
|
|
20241007,151000,250908410,8670,8670,8670,8670,0
|
|
20241007,150900,250908410,8670,8670,8670,8670,0
|
|
20241007,150800,250908410,8670,8670,8670,8670,0
|
|
20241007,150700,250908410,8670,8670,8670,8670,0
|
|
20241007,150600,250908410,8670,8670,8670,8670,114
|
|
20241007,150500,249920030,8670,8670,8670,8670,10
|
|
20241007,150400,249833330,8670,8660,8670,8660,35
|
|
20241007,150300,249530200,8670,8670,8670,8670,0
|
|
20241007,150200,249530200,8670,8670,8670,8670,0
|
|
20241007,150100,249530200,8670,8670,8670,8670,0
|
|
20241007,150000,249530200,8670,8670,8670,8670,0
|
|
20241007,145900,249530200,8670,8670,8670,8670,0
|
|
20241007,145800,249530200,8670,8670,8670,8670,0
|
|
20241007,145700,249530200,8670,8670,8670,8670,0
|
|
20241007,145600,249530200,8670,8670,8670,8670,0
|
|
20241007,145500,249530200,8670,8670,8720,8670,39
|
|
20241007,145400,249191820,8690,8710,8710,8670,31
|
|
20241007,145300,248922470,8730,8640,8730,8640,208
|
|
20241007,145200,247124160,8640,8640,8640,8640,2
|
|
20241007,145100,247106880,8640,8640,8640,8640,1
|
|
20241007,145000,247098240,8630,8640,8640,8630,2
|
|
20241007,144900,247080970,8660,8660,8660,8660,2
|
|
20241007,144800,247063650,8660,8660,8660,8660,0
|
|
20241007,144700,247063650,8660,8660,8660,8660,0
|
|
20241007,144600,247063650,8660,8660,8660,8660,0
|
|
20241007,144500,247063650,8660,8660,8660,8660,0
|
|
20241007,144400,247063650,8660,8660,8660,8660,0
|
|
20241007,144300,247063650,8660,8660,8660,8660,0
|
|
20241007,144200,247063650,8660,8660,8660,8660,2
|
|
20241007,144100,247046330,8660,8660,8660,8660,0
|
|
20241007,144000,247046330,8660,8660,8660,8660,8
|
|
20241007,143900,246977050,8660,8660,8660,8660,0
|
|
20241007,143800,246977050,8660,8660,8660,8660,6
|
|
20241007,143700,246925090,8660,8690,8690,8630,12
|
|
20241007,143600,246821330,8730,8730,8730,8730,1
|
|
20241007,143500,246812600,8740,8740,8740,8740,12
|
|
20241007,143400,246707720,8740,8740,8740,8740,0
|
|
20241007,143300,246707720,8740,8740,8740,8740,0
|
|
20241007,143200,246707720,8740,8740,8740,8740,1
|
|
20241007,143100,246698980,8730,8660,8730,8660,21
|
|
20241007,143000,246516980,8660,8690,8690,8640,24
|
|
20241007,142900,246309250,8660,8710,8710,8660,2
|
|
20241007,142800,246291880,8710,8650,8710,8650,130
|
|
20241007,142700,245167080,8630,8630,8630,8630,0
|
|
20241007,142600,245167080,8630,8630,8630,8630,114
|
|
20241007,142500,244183260,8650,8650,8650,8650,0
|
|
20241007,142400,244183260,8650,8690,8690,8630,31
|
|
20241007,142300,243915560,8710,8710,8710,8710,0
|
|
20241007,142200,243915560,8710,8710,8710,8710,0
|
|
20241007,142100,243915560,8710,8710,8710,8710,0
|
|
20241007,142000,243915560,8710,8710,8710,8710,3
|
|
20241007,141900,243889430,8660,8660,8660,8660,0
|
|
20241007,141800,243889430,8660,8660,8660,8660,0
|
|
20241007,141700,243889430,8660,8710,8710,8660,14
|
|
20241007,141600,243767910,8660,8660,8660,8660,0
|
|
20241007,141500,243767910,8660,8660,8660,8660,0
|
|
20241007,141400,243767910,8660,8660,8660,8660,0
|
|
20241007,141300,243767910,8660,8660,8660,8660,0
|
|
20241007,141200,243767910,8660,8660,8660,8660,0
|
|
20241007,141100,243767910,8660,8660,8660,8660,0
|
|
20241007,141000,243767910,8660,8660,8660,8660,0
|
|
20241007,140900,243767910,8660,8660,8660,8660,0
|
|
20241007,140800,243767910,8660,8710,8710,8660,6
|
|
20241007,140700,243715820,8710,8710,8710,8710,0
|
|
20241007,140600,243715820,8710,8710,8710,8710,447
|
|
20241007,140500,239822450,8710,8710,8710,8710,0
|
|
20241007,140400,239822450,8710,8710,8710,8710,25
|
|
20241007,140300,239604700,8770,8770,8770,8770,0
|
|
20241007,140200,239604700,8770,8720,8770,8720,51
|
|
20241007,140100,239159350,8720,8720,8720,8720,4
|
|
20241007,140000,239124470,8720,8720,8720,8720,114
|
|
20241007,135900,238130390,8710,8710,8710,8710,0
|
|
20241007,135800,238130390,8710,8710,8710,8710,0
|
|
20241007,135700,238130390,8710,8710,8720,8710,711
|
|
20241007,135600,231937570,8700,8690,8700,8650,2445
|
|
20241007,135500,210667280,8650,8650,8700,8650,7199
|
|
20241007,135400,148039890,8640,8640,8640,8640,0
|
|
20241007,135300,148039890,8640,8640,8640,8640,141
|
|
20241007,135200,146821650,8640,8640,8640,8640,0
|
|
20241007,135100,146821650,8640,8640,8640,8640,0
|
|
20241007,135000,146821650,8640,8640,8640,8640,0
|
|
20241007,134900,146821650,8640,8640,8640,8640,0
|
|
20241007,134800,146821650,8640,8640,8640,8640,0
|
|
20241007,134700,146821650,8640,8640,8640,8640,0
|
|
20241007,134600,146821650,8640,8640,8640,8640,0
|
|
20241007,134500,146821650,8640,8640,8640,8640,0
|
|
20241007,134400,146821650,8640,8640,8640,8640,0
|
|
20241007,134300,146821650,8640,8640,8640,8640,0
|
|
20241007,134200,146821650,8640,8630,8640,8600,3129
|
|
20241007,134100,119848980,8670,8670,8670,8670,0
|
|
20241007,134000,119848980,8670,8670,8670,8670,0
|
|
20241007,133900,119848980,8670,8660,8680,8660,3
|
|
20241007,133800,119822970,8670,8670,8670,8670,0
|
|
20241007,133700,119822970,8670,8670,8670,8670,0
|
|
20241007,133600,119822970,8670,8670,8670,8670,0
|
|
20241007,133500,119822970,8670,8650,8680,8650,3
|
|
20241007,133400,119796970,8670,8670,8680,8650,82
|
|
20241007,133300,119087380,8680,8650,8680,8650,26
|
|
20241007,133200,118862080,8640,8640,8640,8640,0
|
|
20241007,133100,118862080,8640,8640,8640,8640,0
|
|
20241007,133000,118862080,8640,8630,8640,8630,113
|
|
20241007,132900,117885780,8630,8630,8630,8630,0
|
|
20241007,132800,117885780,8630,8630,8630,8630,0
|
|
20241007,132700,117885780,8630,8630,8630,8630,0
|
|
20241007,132600,117885780,8630,8630,8630,8630,473
|
|
20241007,132500,113803790,8630,8630,8630,8630,0
|
|
20241007,132400,113803790,8630,8630,8630,8630,0
|
|
20241007,132300,113803790,8630,8630,8630,8630,0
|
|
20241007,132200,113803790,8630,8630,8630,8630,0
|
|
20241007,132100,113803790,8630,8630,8630,8630,0
|
|
20241007,132000,113803790,8630,8630,8630,8630,0
|
|
20241007,131900,113803790,8630,8630,8630,8630,27
|
|
20241007,131800,113570780,8630,8630,8630,8630,100
|
|
20241007,131700,112707780,8620,8630,8630,8620,13
|
|
20241007,131600,112595690,8630,8630,8630,8630,0
|
|
20241007,131500,112595690,8630,8630,8630,8630,0
|
|
20241007,131400,112595690,8630,8630,8630,8630,0
|
|
20241007,131300,112595690,8630,8630,8630,8630,0
|
|
20241007,131200,112595690,8630,8630,8630,8630,0
|
|
20241007,131100,112595690,8630,8630,8630,8630,2
|
|
20241007,131000,112578430,8630,8630,8630,8630,48
|
|
20241007,130900,112164190,8660,8660,8660,8660,1
|
|
20241007,130800,112155530,8670,8670,8670,8670,0
|
|
20241007,130700,112155530,8670,8670,8670,8670,0
|
|
20241007,130600,112155530,8670,8670,8670,8670,0
|
|
20241007,130500,112155530,8670,8670,8670,8670,5
|
|
20241007,130400,112112180,8680,8680,8680,8680,0
|
|
20241007,130300,112112180,8680,8670,8680,8670,4
|
|
20241007,130200,112077490,8680,8650,8680,8650,24
|
|
20241007,130100,111869460,8680,8650,8680,8650,130
|
|
20241007,130000,110742470,8660,8650,8670,8650,22
|
|
20241007,125900,110551920,8660,8650,8660,8650,6
|
|
20241007,125800,110500010,8650,8650,8650,8650,1
|
|
20241007,125700,110491360,8650,8650,8650,8650,0
|
|
20241007,125600,110491360,8650,8650,8650,8650,0
|
|
20241007,125500,110491360,8650,8650,8650,8650,395
|
|
20241007,125400,107074610,8650,8650,8650,8650,0
|
|
20241007,125300,107074610,8650,8650,8650,8650,0
|
|
20241007,125200,107074610,8650,8650,8650,8650,0
|
|
20241007,125100,107074610,8650,8650,8650,8650,1
|
|
20241007,125000,107065960,8640,8640,8640,8640,11
|
|
20241007,124900,106970920,8620,8620,8620,8620,0
|
|
20241007,124800,106970920,8620,8620,8620,8620,0
|
|
20241007,124700,106970920,8620,8620,8620,8620,1
|
|
20241007,124600,106962300,8630,8630,8630,8630,0
|
|
20241007,124500,106962300,8630,8630,8630,8630,0
|
|
20241007,124400,106962300,8630,8630,8630,8630,0
|
|
20241007,124300,106962300,8630,8630,8630,8630,326
|
|
20241007,124200,104148920,8630,8630,8630,8630,0
|
|
20241007,124100,104148920,8630,8630,8630,8630,0
|
|
20241007,124000,104148920,8630,8630,8630,8630,0
|
|
20241007,123900,104148920,8630,8630,8630,8630,175
|
|
20241007,123800,102638670,8630,8630,8630,8630,0
|
|
20241007,123700,102638670,8630,8630,8630,8630,1
|
|
20241007,123600,102630040,8610,8610,8610,8610,0
|
|
20241007,123500,102630040,8610,8610,8610,8610,0
|
|
20241007,123400,102630040,8610,8610,8610,8610,0
|
|
20241007,123300,102630040,8610,8610,8610,8610,0
|
|
20241007,123200,102630040,8610,8610,8610,8610,0
|
|
20241007,123100,102630040,8610,8610,8610,8610,19
|
|
20241007,123000,102466450,8630,8630,8630,8630,0
|
|
20241007,122900,102466450,8630,8630,8630,8630,0
|
|
20241007,122800,102466450,8630,8630,8630,8630,0
|
|
20241007,122700,102466450,8630,8630,8630,8630,0
|
|
20241007,122600,102466450,8630,8630,8630,8630,0
|
|
20241007,122500,102466450,8630,8630,8630,8630,0
|
|
20241007,122400,102466450,8630,8630,8630,8630,1
|
|
20241007,122300,102457820,8600,8600,8600,8600,0
|
|
20241007,122200,102457820,8600,8600,8600,8600,0
|
|
20241007,122100,102457820,8600,8600,8600,8600,0
|
|
20241007,122000,102457820,8600,8600,8600,8600,0
|
|
20241007,121900,102457820,8600,8600,8600,8600,0
|
|
20241007,121800,102457820,8600,8600,8600,8600,0
|
|
20241007,121700,102457820,8600,8600,8600,8600,0
|
|
20241007,121600,102457820,8600,8600,8600,8600,0
|
|
20241007,121500,102457820,8600,8600,8600,8600,0
|
|
20241007,121400,102457820,8600,8600,8600,8600,0
|
|
20241007,121300,102457820,8600,8600,8600,8600,0
|
|
20241007,121200,102457820,8600,8600,8600,8600,0
|
|
20241007,121100,102457820,8600,8600,8600,8600,0
|
|
20241007,121000,102457820,8600,8600,8600,8600,0
|
|
20241007,120900,102457820,8600,8600,8600,8600,0
|
|
20241007,120800,102457820,8600,8600,8600,8600,0
|
|
20241007,120700,102457820,8600,8600,8600,8600,68
|
|
20241007,120600,101873020,8640,8630,8640,8600,7977
|
|
20241007,120500,33260610,8630,8630,8630,8630,0
|
|
20241007,120400,33260610,8630,8630,8630,8630,0
|
|
20241007,120300,33260610,8630,8630,8630,8630,0
|
|
20241007,120200,33260610,8630,8630,8630,8630,0
|
|
20241007,120100,33260610,8630,8630,8630,8630,0
|
|
20241007,120000,33260610,8630,8630,8630,8630,0
|
|
20241007,115900,33260610,8630,8630,8630,8630,0
|
|
20241007,115800,33260610,8630,8630,8630,8630,0
|
|
20241007,115700,33260610,8630,8630,8630,8630,0
|
|
20241007,115600,33260610,8630,8630,8630,8630,0
|
|
20241007,115500,33260610,8630,8630,8630,8630,0
|
|
20241007,115400,33260610,8630,8630,8630,8630,0
|
|
20241007,115300,33260610,8630,8630,8630,8630,0
|
|
20241007,115200,33260610,8630,8630,8630,8630,0
|
|
20241007,115100,33260610,8630,8630,8630,8630,0
|
|
20241007,115000,33260610,8630,8630,8630,8630,0
|
|
20241007,114900,33260610,8630,8630,8630,8630,0
|
|
20241007,114800,33260610,8630,8630,8630,8630,0
|
|
20241007,114700,33260610,8630,8630,8630,8630,0
|
|
20241007,114600,33260610,8630,8630,8630,8630,0
|
|
20241007,114500,33260610,8630,8630,8630,8630,0
|
|
20241007,114400,33260610,8630,8630,8630,8630,0
|
|
20241007,114300,33260610,8630,8630,8630,8630,0
|
|
20241007,114200,33260610,8630,8630,8630,8630,0
|
|
20241007,114100,33260610,8630,8630,8630,8630,36
|
|
20241007,114000,32949930,8640,8640,8640,8640,0
|
|
20241007,113900,32949930,8640,8640,8640,8640,100
|
|
20241007,113800,32085930,8630,8630,8630,8630,0
|
|
20241007,113700,32085930,8630,8630,8630,8630,0
|
|
20241007,113600,32085930,8630,8630,8630,8630,0
|
|
20241007,113500,32085930,8630,8630,8630,8630,0
|
|
20241007,113400,32085930,8630,8630,8630,8630,0
|
|
20241007,113300,32085930,8630,8630,8630,8630,3
|
|
20241007,113200,32060040,8660,8660,8660,8660,0
|
|
20241007,113100,32060040,8660,8660,8660,8660,0
|
|
20241007,113000,32060040,8660,8630,8660,8630,2
|
|
20241007,112900,32042750,8660,8660,8660,8660,0
|
|
20241007,112800,32042750,8660,8660,8660,8660,1
|
|
20241007,112700,32034090,8670,8670,8670,8670,0
|
|
20241007,112600,32034090,8670,8670,8670,8670,1
|
|
20241007,112500,32025420,8630,8630,8630,8630,0
|
|
20241007,112400,32025420,8630,8630,8630,8630,0
|
|
20241007,112300,32025420,8630,8630,8630,8630,0
|
|
20241007,112200,32025420,8630,8630,8630,8630,0
|
|
20241007,112100,32025420,8630,8670,8670,8630,2
|
|
20241007,112000,32008120,8620,8650,8650,8620,2
|
|
20241007,111900,31990850,8660,8630,8670,8630,416
|
|
20241007,111800,28396770,8630,8630,8630,8630,0
|
|
20241007,111700,28396770,8630,8630,8630,8630,0
|
|
20241007,111600,28396770,8630,8630,8630,8630,10
|
|
20241007,111500,28310470,8610,8610,8610,8610,26
|
|
20241007,111400,28086610,8610,8610,8610,8610,0
|
|
20241007,111300,28086610,8610,8610,8610,8610,0
|
|
20241007,111200,28086610,8610,8610,8610,8610,0
|
|
20241007,111100,28086610,8610,8610,8610,8610,18
|
|
20241007,111000,27931630,8610,8610,8610,8610,27
|
|
20241007,110900,27699160,8640,8640,8640,8640,0
|
|
20241007,110800,27699160,8640,8640,8640,8640,0
|
|
20241007,110700,27699160,8640,8640,8640,8640,0
|
|
20241007,110600,27699160,8640,8640,8640,8640,0
|
|
20241007,110500,27699160,8640,8640,8640,8640,0
|
|
20241007,110400,27699160,8640,8640,8640,8640,0
|
|
20241007,110300,27699160,8640,8640,8640,8640,0
|
|
20241007,110200,27699160,8640,8610,8640,8610,289
|
|
20241007,110100,25210840,8610,8610,8610,8610,0
|
|
20241007,110000,25210840,8610,8610,8610,8610,0
|
|
20241007,105900,25210840,8610,8610,8610,8610,0
|
|
20241007,105800,25210840,8610,8610,8610,8610,38
|
|
20241007,105700,24883660,8640,8640,8640,8640,0
|
|
20241007,105600,24883660,8640,8640,8640,8640,0
|
|
20241007,105500,24883660,8640,8640,8640,8640,0
|
|
20241007,105400,24883660,8640,8640,8640,8640,0
|
|
20241007,105300,24883660,8640,8640,8640,8640,0
|
|
20241007,105200,24883660,8640,8640,8640,8640,0
|
|
20241007,105100,24883660,8640,8640,8640,8640,0
|
|
20241007,105000,24883660,8640,8640,8640,8640,0
|
|
20241007,104900,24883660,8640,8640,8640,8640,0
|
|
20241007,104800,24883660,8640,8640,8640,8640,0
|
|
20241007,104700,24883660,8640,8640,8640,8640,0
|
|
20241007,104600,24883660,8640,8640,8640,8640,10
|
|
20241007,104500,24797260,8640,8640,8640,8640,0
|
|
20241007,104400,24797260,8640,8640,8640,8640,0
|
|
20241007,104300,24797260,8640,8640,8640,8640,0
|
|
20241007,104200,24797260,8640,8640,8640,8640,2
|
|
20241007,104100,24779980,8650,8650,8650,8650,0
|
|
20241007,104000,24779980,8650,8650,8650,8650,0
|
|
20241007,103900,24779980,8650,8650,8650,8650,0
|
|
20241007,103800,24779980,8650,8640,8650,8640,257
|
|
20241007,103700,22558120,8650,8650,8650,8650,0
|
|
20241007,103600,22558120,8650,8610,8650,8610,675
|
|
20241007,103500,16746330,8610,8610,8610,8610,0
|
|
20241007,103400,16746330,8610,8610,8610,8610,0
|
|
20241007,103300,16746330,8610,8610,8610,8610,0
|
|
20241007,103200,16746330,8610,8610,8610,8610,0
|
|
20241007,103100,16746330,8610,8610,8610,8610,0
|
|
20241007,103000,16746330,8610,8610,8610,8610,0
|
|
20241007,102900,16746330,8610,8610,8610,8610,0
|
|
20241007,102800,16746330,8610,8610,8610,8610,5
|
|
20241007,102700,16703280,8600,8600,8600,8600,11
|
|
20241007,102600,16608680,8610,8610,8610,8610,0
|
|
20241007,102500,16608680,8610,8610,8610,8610,0
|
|
20241007,102400,16608680,8610,8610,8610,8610,0
|
|
20241007,102300,16608680,8610,8610,8610,8610,1
|
|
20241007,102200,16600070,8610,8610,8610,8610,0
|
|
20241007,102100,16600070,8610,8610,8610,8610,0
|
|
20241007,102000,16600070,8610,8610,8610,8610,1
|
|
20241007,101900,16591460,8600,8600,8600,8600,0
|
|
20241007,101800,16591460,8600,8600,8600,8600,0
|
|
20241007,101700,16591460,8600,8600,8600,8600,0
|
|
20241007,101600,16591460,8600,8600,8600,8600,0
|
|
20241007,101500,16591460,8600,8600,8600,8600,0
|
|
20241007,101400,16591460,8600,8600,8600,8600,0
|
|
20241007,101300,16591460,8600,8600,8600,8600,0
|
|
20241007,101200,16591460,8600,8600,8600,8600,0
|
|
20241007,101100,16591460,8600,8600,8600,8600,0
|
|
20241007,101000,16591460,8600,8600,8600,8600,0
|
|
20241007,100900,16591460,8600,8600,8600,8600,0
|
|
20241007,100800,16591460,8600,8600,8600,8600,0
|
|
20241007,100700,16591460,8600,8600,8600,8600,0
|
|
20241007,100600,16591460,8600,8600,8600,8600,0
|
|
20241007,100500,16591460,8600,8600,8600,8600,0
|
|
20241007,100400,16591460,8600,8600,8600,8600,0
|
|
20241007,100300,16591460,8600,8600,8600,8600,0
|
|
20241007,100200,16591460,8600,8600,8600,8600,1
|
|
20241007,100100,16582860,8600,8600,8600,8600,27
|
|
20241007,100000,16350660,8600,8600,8600,8600,0
|
|
20241007,095900,16350660,8600,8600,8600,8600,0
|
|
20241007,095800,16350660,8600,8600,8600,8600,0
|
|
20241007,095700,16350660,8600,8600,8600,8600,0
|
|
20241007,095600,16350660,8600,8600,8600,8600,0
|
|
20241007,095500,16350660,8600,8590,8600,8590,145
|
|
20241007,095400,15104230,8580,8580,8580,8580,0
|
|
20241007,095300,15104230,8580,8580,8580,8580,0
|
|
20241007,095200,15104230,8580,8580,8580,8580,0
|
|
20241007,095100,15104230,8580,8580,8580,8580,0
|
|
20241007,095000,15104230,8580,8580,8580,8580,0
|
|
20241007,094900,15104230,8580,8580,8580,8580,110
|
|
20241007,094800,14160430,8580,8580,8580,8580,0
|
|
20241007,094700,14160430,8580,8580,8580,8580,0
|
|
20241007,094600,14160430,8580,8580,8580,8580,0
|
|
20241007,094500,14160430,8580,8580,8580,8580,5
|
|
20241007,094400,14117530,8580,8580,8580,8580,0
|
|
20241007,094300,14117530,8580,8580,8580,8580,21
|
|
20241007,094200,13937350,8580,8580,8580,8580,6
|
|
20241007,094100,13885870,8580,8580,8580,8580,0
|
|
20241007,094000,13885870,8580,8580,8580,8580,0
|
|
20241007,093900,13885870,8580,8580,8580,8580,1
|
|
20241007,093800,13877290,8590,8590,8590,8590,0
|
|
20241007,093700,13877290,8590,8590,8590,8590,0
|
|
20241007,093600,13877290,8590,8590,8590,8590,1
|
|
20241007,093500,13868700,8590,8590,8590,8590,1
|
|
20241007,093400,13860110,8600,8600,8600,8600,0
|
|
20241007,093300,13860110,8600,8590,8600,8590,10
|
|
20241007,093200,13774200,8600,8600,8600,8600,0
|
|
20241007,093100,13774200,8600,8600,8600,8600,0
|
|
20241007,093000,13774200,8600,8600,8600,8600,40
|
|
20241007,092900,13430200,8610,8610,8610,8610,0
|
|
20241007,092800,13430200,8610,8610,8610,8610,0
|
|
20241007,092700,13430200,8610,8610,8610,8610,0
|
|
20241007,092600,13430200,8610,8610,8610,8610,0
|
|
20241007,092500,13430200,8610,8610,8610,8610,0
|
|
20241007,092400,13430200,8610,8610,8610,8610,0
|
|
20241007,092300,13430200,8610,8610,8610,8610,0
|
|
20241007,092200,13430200,8610,8590,8610,8590,2
|
|
20241007,092100,13413000,8610,8610,8610,8610,0
|
|
20241007,092000,13413000,8610,8610,8610,8610,1
|
|
20241007,091900,13404390,8580,8580,8580,8580,20
|
|
20241007,091800,13232790,8590,8590,8590,8590,1
|
|
20241007,091700,13224200,8590,8590,8590,8590,0
|
|
20241007,091600,13224200,8590,8600,8600,8590,12
|
|
20241007,091500,13121020,8600,8600,8600,8600,0
|
|
20241007,091400,13121020,8600,8600,8600,8600,0
|
|
20241007,091300,13121020,8600,8600,8600,8600,0
|
|
20241007,091200,13121020,8600,8600,8600,8600,0
|
|
20241007,091100,13121020,8600,8600,8600,8600,0
|
|
20241007,091000,13121020,8600,8600,8600,8600,0
|
|
20241007,090900,13121020,8600,8600,8600,8600,0
|
|
20241007,090800,13121020,8600,8600,8600,8600,0
|
|
20241007,090700,13121020,8600,8630,8630,8600,200
|
|
20241007,090600,11398100,8710,8710,8710,8710,0
|
|
20241007,090500,11398100,8710,8710,8710,8710,234
|
|
20241007,090400,9359960,8710,8700,8710,8700,67
|
|
20241007,090300,8776440,8710,8710,8710,8710,2
|
|
20241007,090200,8759020,8630,8630,8630,8630,1
|
|
20241007,090100,8750390,8700,8690,8700,8690,900
|
|
20241007,090000,920490,8700,8630,8700,8630,106
|