589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,184600,72224090,6000,6000,6000,6000,71
|
|
20241002,184500,72224090,6000,6000,6000,6000,0
|
|
20241002,184400,72224090,6000,6000,6000,6000,0
|
|
20241002,184300,72224090,6000,6000,6000,6000,0
|
|
20241002,184200,72224090,6000,6000,6000,6000,0
|
|
20241002,184100,72224090,6000,6000,6000,6000,0
|
|
20241002,184000,72224090,6000,6000,6000,6000,0
|
|
20241002,183900,72224090,6000,6000,6000,6000,0
|
|
20241002,183800,72224090,6000,6000,6000,6000,0
|
|
20241002,183700,72224090,6000,6000,6000,6000,0
|
|
20241002,183600,72224090,6000,6000,6000,6000,0
|
|
20241002,183500,72224090,6000,6000,6000,6000,0
|
|
20241002,183400,72224090,6000,6000,6000,6000,0
|
|
20241002,183300,72224090,6000,6000,6000,6000,0
|
|
20241002,183200,72224090,6000,6000,6000,6000,0
|
|
20241002,183100,72224090,6000,6000,6000,6000,0
|
|
20241002,183000,72224090,6000,6000,6000,6000,0
|
|
20241002,182900,72224090,6000,6000,6000,6000,0
|
|
20241002,182800,72224090,6000,6000,6000,6000,0
|
|
20241002,182700,72224090,6000,6000,6000,6000,0
|
|
20241002,182600,72224090,6000,6000,6000,6000,0
|
|
20241002,182500,72224090,6000,6000,6000,6000,0
|
|
20241002,182400,72224090,6000,6000,6000,6000,0
|
|
20241002,182300,72224090,6000,6000,6000,6000,0
|
|
20241002,182200,72224090,6000,6000,6000,6000,0
|
|
20241002,182100,72224090,6000,6000,6000,6000,0
|
|
20241002,182000,72224090,6000,6000,6000,6000,0
|
|
20241002,181900,72224090,6000,6000,6000,6000,0
|
|
20241002,181800,72224090,6000,6000,6000,6000,0
|
|
20241002,181700,72224090,6000,6000,6000,6000,0
|
|
20241002,181600,72224090,6000,6000,6000,6000,71
|
|
20241002,181500,72224090,6000,6000,6000,6000,0
|
|
20241002,181400,72224090,6000,6000,6000,6000,0
|
|
20241002,181300,72224090,6000,6000,6000,6000,0
|
|
20241002,181200,72224090,6000,6000,6000,6000,0
|
|
20241002,181100,72224090,6000,6000,6000,6000,0
|
|
20241002,181000,72224090,6000,6000,6000,6000,0
|
|
20241002,180900,72224090,6000,6000,6000,6000,0
|
|
20241002,180800,72224090,6000,6000,6000,6000,0
|
|
20241002,180700,72224090,6000,6000,6000,6000,0
|
|
20241002,180600,72224090,6000,6000,6000,6000,0
|
|
20241002,180500,72224090,6000,6000,6000,6000,0
|
|
20241002,180400,72224090,6000,6000,6000,6000,0
|
|
20241002,180300,72224090,6000,6000,6000,6000,0
|
|
20241002,180200,72224090,6000,6000,6000,6000,0
|
|
20241002,180100,72224090,6000,6000,6000,6000,0
|
|
20241002,180000,72224090,6000,6000,6000,6000,0
|
|
20241002,175900,72224090,6000,6000,6000,6000,0
|
|
20241002,175800,72224090,6000,6000,6000,6000,0
|
|
20241002,175700,72224090,6000,6000,6000,6000,0
|
|
20241002,175600,72224090,6000,6000,6000,6000,0
|
|
20241002,175500,72224090,6000,6000,6000,6000,0
|
|
20241002,175400,72224090,6000,6000,6000,6000,0
|
|
20241002,175300,72224090,6000,6000,6000,6000,0
|
|
20241002,175200,72224090,6000,6000,6000,6000,0
|
|
20241002,175100,72224090,6000,6000,6000,6000,0
|
|
20241002,175000,72224090,6000,6000,6000,6000,0
|
|
20241002,174900,72224090,6000,6000,6000,6000,0
|
|
20241002,174800,72224090,6000,6000,6000,6000,0
|
|
20241002,174700,72224090,6000,6000,6000,6000,0
|
|
20241002,174600,72224090,6000,6000,6000,6000,71
|
|
20241002,174500,72224090,6000,6000,6000,6000,0
|
|
20241002,174400,72224090,6000,6000,6000,6000,0
|
|
20241002,174300,72224090,6000,6000,6000,6000,0
|
|
20241002,174200,72224090,6000,6000,6000,6000,0
|
|
20241002,174100,72224090,6000,6000,6000,6000,0
|
|
20241002,174000,72224090,6000,6000,6000,6000,0
|
|
20241002,173900,72224090,6000,6000,6000,6000,0
|
|
20241002,173800,72224090,6000,6000,6000,6000,0
|
|
20241002,173700,72224090,6000,6000,6000,6000,0
|
|
20241002,173600,72224090,6000,6000,6000,6000,0
|
|
20241002,173500,72224090,6000,6000,6000,6000,0
|
|
20241002,173400,72224090,6000,6000,6000,6000,0
|
|
20241002,173300,72224090,6000,6000,6000,6000,0
|
|
20241002,173200,72224090,6000,6000,6000,6000,0
|
|
20241002,173100,72224090,6000,6000,6000,6000,0
|
|
20241002,173000,72224090,6000,6000,6000,6000,0
|
|
20241002,172900,72224090,6000,6000,6000,6000,0
|
|
20241002,172800,72224090,6000,6000,6000,6000,0
|
|
20241002,172700,72224090,6000,6000,6000,6000,0
|
|
20241002,172600,72224090,6000,6000,6000,6000,0
|
|
20241002,172500,72224090,6000,6000,6000,6000,0
|
|
20241002,172400,72224090,6000,6000,6000,6000,0
|
|
20241002,172300,72224090,6000,6000,6000,6000,0
|
|
20241002,172200,72224090,6000,6000,6000,6000,0
|
|
20241002,172100,72224090,6000,6000,6000,6000,0
|
|
20241002,172000,72224090,6000,6000,6000,6000,0
|
|
20241002,171900,72224090,6000,6000,6000,6000,0
|
|
20241002,171800,72224090,6000,6000,6000,6000,0
|
|
20241002,171700,72224090,6000,6000,6000,6000,0
|
|
20241002,171600,72224090,6000,6000,6000,6000,71
|
|
20241002,171500,72224090,6000,6000,6000,6000,0
|
|
20241002,171400,72224090,6000,6000,6000,6000,0
|
|
20241002,171300,72224090,6000,6000,6000,6000,0
|
|
20241002,171200,72224090,6000,6000,6000,6000,0
|
|
20241002,171100,72224090,6000,6000,6000,6000,0
|
|
20241002,171000,72224090,6000,6000,6000,6000,0
|
|
20241002,170900,72224090,6000,6000,6000,6000,0
|
|
20241002,170800,72224090,6000,6000,6000,6000,0
|
|
20241002,170700,72224090,6000,6000,6000,6000,0
|
|
20241002,170600,72224090,6000,6000,6000,6000,0
|
|
20241002,170500,72224090,6000,6000,6000,6000,0
|
|
20241002,170400,72224090,6000,6000,6000,6000,0
|
|
20241002,170300,72224090,6000,6000,6000,6000,0
|
|
20241002,170200,72224090,6000,6000,6000,6000,0
|
|
20241002,170100,72224090,6000,6000,6000,6000,0
|
|
20241002,170000,72224090,6000,6000,6000,6000,0
|
|
20241002,165900,72224090,6000,6000,6000,6000,0
|
|
20241002,165800,72224090,6000,6000,6000,6000,0
|
|
20241002,165700,72224090,6000,6000,6000,6000,0
|
|
20241002,165600,72224090,6000,6000,6000,6000,0
|
|
20241002,165500,72224090,6000,6000,6000,6000,0
|
|
20241002,165400,72224090,6000,6000,6000,6000,0
|
|
20241002,165300,72224090,6000,6000,6000,6000,0
|
|
20241002,165200,72224090,6000,6000,6000,6000,0
|
|
20241002,165100,72224090,6000,6000,6000,6000,0
|
|
20241002,165000,72224090,6000,6000,6000,6000,0
|
|
20241002,164900,72224090,6000,6000,6000,6000,0
|
|
20241002,164800,72224090,6000,6000,6000,6000,0
|
|
20241002,164700,72224090,6000,6000,6000,6000,0
|
|
20241002,164600,72224090,6000,6000,6000,6000,71
|
|
20241002,164500,72224090,6000,6000,6000,6000,0
|
|
20241002,164400,72224090,6000,6000,6000,6000,0
|
|
20241002,164300,72224090,6000,6000,6000,6000,0
|
|
20241002,164200,72224090,6000,6000,6000,6000,0
|
|
20241002,164100,72224090,6000,6000,6000,6000,0
|
|
20241002,164000,72224090,6000,6000,6000,6000,0
|
|
20241002,163900,72224090,6000,6000,6000,6000,0
|
|
20241002,163800,72224090,6000,6000,6000,6000,0
|
|
20241002,163700,72224090,6000,6000,6000,6000,0
|
|
20241002,163600,72224090,6000,6000,6000,6000,0
|
|
20241002,163500,72224090,6000,6000,6000,6000,0
|
|
20241002,163400,72224090,6000,6000,6000,6000,0
|
|
20241002,163300,72224090,6000,6000,6000,6000,0
|
|
20241002,163200,72224090,6000,6000,6000,6000,0
|
|
20241002,163100,72224090,6000,6000,6000,6000,0
|
|
20241002,163000,72224090,6000,6000,6000,6000,0
|
|
20241002,162900,72224090,6000,6000,6000,6000,0
|
|
20241002,162800,72224090,6000,6000,6000,6000,0
|
|
20241002,162700,72224090,6000,6000,6000,6000,0
|
|
20241002,162600,72224090,6000,6000,6000,6000,0
|
|
20241002,162500,72224090,6000,6000,6000,6000,0
|
|
20241002,162400,72224090,6000,6000,6000,6000,0
|
|
20241002,162300,72224090,6000,6000,6000,6000,0
|
|
20241002,162200,72224090,6000,6000,6000,6000,0
|
|
20241002,162100,72224090,6000,6000,6000,6000,0
|
|
20241002,162000,72224090,6000,6000,6000,6000,0
|
|
20241002,161900,72224090,6000,6000,6000,6000,0
|
|
20241002,161800,72224090,6000,6000,6000,6000,0
|
|
20241002,161700,72224090,6000,6000,6000,6000,0
|
|
20241002,161600,72224090,6000,6000,6000,6000,71
|
|
20241002,161500,72224090,6000,6000,6000,6000,0
|
|
20241002,161400,72224090,6000,6000,6000,6000,0
|
|
20241002,161300,72224090,6000,6000,6000,6000,0
|
|
20241002,161200,72224090,6000,6000,6000,6000,0
|
|
20241002,161100,72224090,6000,6000,6000,6000,0
|
|
20241002,161000,72224090,6000,6000,6000,6000,0
|
|
20241002,160900,72224090,6000,6000,6000,6000,0
|
|
20241002,160800,72224090,6000,6000,6000,6000,0
|
|
20241002,160700,72224090,6000,6000,6000,6000,0
|
|
20241002,160600,72224090,6000,6000,6000,6000,0
|
|
20241002,160500,72224090,6000,6000,6000,6000,0
|
|
20241002,160400,72224090,6000,6000,6000,6000,0
|
|
20241002,160300,72224090,6000,6000,6000,6000,0
|
|
20241002,160200,72224090,6000,6000,6000,6000,0
|
|
20241002,160100,72224090,6000,6000,6000,6000,0
|
|
20241002,160000,72224090,6000,6000,6000,6000,0
|
|
20241002,155900,72224090,6000,6000,6000,6000,0
|
|
20241002,155800,72224090,6000,6000,6000,6000,0
|
|
20241002,155700,72224090,6000,6000,6000,6000,0
|
|
20241002,155600,72224090,6000,6000,6000,6000,0
|
|
20241002,155500,72224090,6000,6000,6000,6000,0
|
|
20241002,155400,72224090,6000,6000,6000,6000,0
|
|
20241002,155300,72224090,6000,6000,6000,6000,0
|
|
20241002,155200,72224090,6000,6000,6000,6000,0
|
|
20241002,155100,72224090,6000,6000,6000,6000,0
|
|
20241002,155000,72224090,6000,6000,6000,6000,0
|
|
20241002,154900,72224090,6000,6000,6000,6000,0
|
|
20241002,154800,72224090,6000,6000,6000,6000,0
|
|
20241002,154700,72224090,6000,6000,6000,6000,0
|
|
20241002,154600,72224090,6000,6000,6000,6000,71
|
|
20241002,154500,72224090,6000,6000,6000,6000,0
|
|
20241002,154400,72224090,6000,6000,6000,6000,0
|
|
20241002,154300,72224090,6000,6000,6000,6000,0
|
|
20241002,154200,72224090,6000,6000,6000,6000,0
|
|
20241002,154100,72224090,6000,6000,6000,6000,0
|
|
20241002,154000,72224090,6000,6000,6000,6000,0
|
|
20241002,153900,72224090,6000,6000,6000,6000,0
|
|
20241002,153800,72224090,6000,6000,6000,6000,0
|
|
20241002,153700,72224090,6000,6000,6000,6000,0
|
|
20241002,153600,72224090,6000,6000,6000,6000,0
|
|
20241002,153500,72224090,6000,6000,6000,6000,0
|
|
20241002,153400,72224090,6000,6000,6000,6000,0
|
|
20241002,153300,72224090,6000,6000,6000,6000,0
|
|
20241002,153200,72224090,6000,6000,6000,6000,0
|
|
20241002,153100,72224090,6000,6000,6000,6000,0
|
|
20241002,153000,72224090,6000,6000,6000,6000,71
|
|
20241002,152900,71798090,5960,5960,5960,5960,0
|
|
20241002,152800,71798090,5960,5960,5960,5960,0
|
|
20241002,152700,71798090,5960,5960,5960,5960,0
|
|
20241002,152600,71798090,5960,5960,5960,5960,0
|
|
20241002,152500,71798090,5960,5960,5960,5960,0
|
|
20241002,152400,71798090,5960,5960,5960,5960,0
|
|
20241002,152300,71798090,5960,5960,5960,5960,0
|
|
20241002,152200,71798090,5960,5960,5960,5960,0
|
|
20241002,152100,71798090,5960,5960,5960,5960,0
|
|
20241002,152000,71798090,5960,5960,5960,5960,0
|
|
20241002,151900,71798090,5960,5960,5960,5960,0
|
|
20241002,151800,71798090,5960,5960,5960,5960,0
|
|
20241002,151700,71798090,5960,5960,5960,5960,0
|
|
20241002,151600,71798090,5960,5960,5960,5960,0
|
|
20241002,151500,71798090,5960,5920,5960,5920,33
|
|
20241002,151400,71602690,5960,5960,5960,5960,0
|
|
20241002,151300,71602690,5960,5960,5960,5960,0
|
|
20241002,151200,71602690,5960,5960,5960,5960,0
|
|
20241002,151100,71602690,5960,5960,5960,5960,0
|
|
20241002,151000,71602690,5960,5960,5960,5960,0
|
|
20241002,150900,71602690,5960,5960,5960,5960,0
|
|
20241002,150800,71602690,5960,5960,5960,5960,0
|
|
20241002,150700,71602690,5960,5960,5960,5960,0
|
|
20241002,150600,71602690,5960,5960,5960,5960,0
|
|
20241002,150500,71602690,5960,5960,5960,5960,0
|
|
20241002,150400,71602690,5960,5960,5960,5960,0
|
|
20241002,150300,71602690,5960,5960,5960,5960,0
|
|
20241002,150200,71602690,5960,5960,5960,5960,0
|
|
20241002,150100,71602690,5960,5940,5960,5920,615
|
|
20241002,150000,67956310,5960,5960,5960,5960,0
|
|
20241002,145900,67956310,5960,5960,5960,5960,1
|
|
20241002,145800,67950350,5950,5950,5950,5950,0
|
|
20241002,145700,67950350,5950,5950,5950,5950,0
|
|
20241002,145600,67950350,5950,5950,5950,5950,0
|
|
20241002,145500,67950350,5950,5950,5950,5950,0
|
|
20241002,145400,67950350,5950,5950,5950,5950,3
|
|
20241002,145300,67932500,5990,5990,5990,5990,0
|
|
20241002,145200,67932500,5990,5990,5990,5990,0
|
|
20241002,145100,67932500,5990,5990,5990,5990,0
|
|
20241002,145000,67932500,5990,5990,5990,5990,0
|
|
20241002,144900,67932500,5990,5990,5990,5990,0
|
|
20241002,144800,67932500,5990,5990,5990,5990,0
|
|
20241002,144700,67932500,5990,5960,5990,5960,549
|
|
20241002,144600,64659420,5960,5960,5960,5960,0
|
|
20241002,144500,64659420,5960,5960,5960,5960,0
|
|
20241002,144400,64659420,5960,5960,5960,5960,0
|
|
20241002,144300,64659420,5960,5960,5960,5960,0
|
|
20241002,144200,64659420,5960,5960,5960,5960,0
|
|
20241002,144100,64659420,5960,5960,5960,5960,0
|
|
20241002,144000,64659420,5960,5960,5960,5960,0
|
|
20241002,143900,64659420,5960,5960,5960,5960,0
|
|
20241002,143800,64659420,5960,5960,5960,5960,0
|
|
20241002,143700,64659420,5960,5960,5960,5960,0
|
|
20241002,143600,64659420,5960,5960,5960,5960,0
|
|
20241002,143500,64659420,5960,5960,5960,5960,0
|
|
20241002,143400,64659420,5960,5960,5960,5960,0
|
|
20241002,143300,64659420,5960,5960,5960,5960,0
|
|
20241002,143200,64659420,5960,5960,5960,5960,0
|
|
20241002,143100,64659420,5960,5960,5960,5960,0
|
|
20241002,143000,64659420,5960,5960,5960,5960,1
|
|
20241002,142900,64653460,5960,5960,5960,5960,0
|
|
20241002,142800,64653460,5960,5960,5960,5960,0
|
|
20241002,142700,64653460,5960,5960,5960,5960,1
|
|
20241002,142600,64647500,5980,5980,5980,5980,1
|
|
20241002,142500,64641520,5950,6000,6000,5950,56
|
|
20241002,142400,64307810,5990,5990,5990,5990,0
|
|
20241002,142300,64307810,5990,5990,5990,5990,0
|
|
20241002,142200,64307810,5990,5990,5990,5990,0
|
|
20241002,142100,64307810,5990,5990,5990,5990,0
|
|
20241002,142000,64307810,5990,5990,5990,5990,3
|
|
20241002,141900,64289840,6010,6010,6010,6010,0
|
|
20241002,141800,64289840,6010,6010,6010,6010,0
|
|
20241002,141700,64289840,6010,6010,6010,6010,0
|
|
20241002,141600,64289840,6010,6010,6010,6010,0
|
|
20241002,141500,64289840,6010,6010,6010,6010,0
|
|
20241002,141400,64289840,6010,6010,6010,6010,0
|
|
20241002,141300,64289840,6010,6010,6010,6010,31
|
|
20241002,141200,64103530,6000,6000,6000,6000,4
|
|
20241002,141100,64079530,6010,6010,6010,6010,0
|
|
20241002,141000,64079530,6010,6010,6010,6010,103
|
|
20241002,140900,63460500,6020,6020,6020,6020,0
|
|
20241002,140800,63460500,6020,6020,6020,6020,0
|
|
20241002,140700,63460500,6020,6020,6020,6020,0
|
|
20241002,140600,63460500,6020,6020,6020,6020,0
|
|
20241002,140500,63460500,6020,6020,6020,6020,0
|
|
20241002,140400,63460500,6020,6020,6020,6020,0
|
|
20241002,140300,63460500,6020,6020,6020,6020,0
|
|
20241002,140200,63460500,6020,6030,6030,6020,2
|
|
20241002,140100,63448450,6020,6020,6020,6020,0
|
|
20241002,140000,63448450,6020,6020,6020,6020,0
|
|
20241002,135900,63448450,6020,6020,6020,6020,0
|
|
20241002,135800,63448450,6020,6020,6020,6020,0
|
|
20241002,135700,63448450,6020,6020,6020,6020,102
|
|
20241002,135600,62834410,6030,6030,6030,6030,0
|
|
20241002,135500,62834410,6030,6030,6030,6030,0
|
|
20241002,135400,62834410,6030,6030,6030,6030,0
|
|
20241002,135300,62834410,6030,6030,6030,6030,0
|
|
20241002,135200,62834410,6030,6030,6030,6030,0
|
|
20241002,135100,62834410,6030,6030,6030,6030,0
|
|
20241002,135000,62834410,6030,6030,6030,6030,0
|
|
20241002,134900,62834410,6030,6030,6030,6030,0
|
|
20241002,134800,62834410,6030,6030,6030,6030,0
|
|
20241002,134700,62834410,6030,6030,6030,6030,0
|
|
20241002,134600,62834410,6030,6030,6030,6030,0
|
|
20241002,134500,62834410,6030,6030,6030,6030,1
|
|
20241002,134400,62828380,6020,6020,6020,6020,0
|
|
20241002,134300,62828380,6020,6020,6020,6020,0
|
|
20241002,134200,62828380,6020,6020,6020,6020,0
|
|
20241002,134100,62828380,6020,6020,6020,6020,0
|
|
20241002,134000,62828380,6020,6020,6020,6020,0
|
|
20241002,133900,62828380,6020,6020,6020,6020,0
|
|
20241002,133800,62828380,6020,6020,6020,6020,0
|
|
20241002,133700,62828380,6020,6020,6020,6020,500
|
|
20241002,133600,59818380,6020,6020,6020,6020,0
|
|
20241002,133500,59818380,6020,6020,6020,6020,504
|
|
20241002,133400,56784300,6020,6020,6020,6020,0
|
|
20241002,133300,56784300,6020,6020,6020,6020,0
|
|
20241002,133200,56784300,6020,6020,6020,6020,0
|
|
20241002,133100,56784300,6020,6020,6020,6020,0
|
|
20241002,133000,56784300,6020,6020,6020,6020,0
|
|
20241002,132900,56784300,6020,6020,6020,6020,0
|
|
20241002,132800,56784300,6020,6020,6020,6020,0
|
|
20241002,132700,56784300,6020,6020,6020,6020,0
|
|
20241002,132600,56784300,6020,6020,6020,6020,0
|
|
20241002,132500,56784300,6020,6020,6020,6020,0
|
|
20241002,132400,56784300,6020,6020,6020,6020,3
|
|
20241002,132300,56766240,6030,6030,6030,6030,0
|
|
20241002,132200,56766240,6030,6030,6030,6030,0
|
|
20241002,132100,56766240,6030,6030,6030,6030,0
|
|
20241002,132000,56766240,6030,6030,6030,6030,0
|
|
20241002,131900,56766240,6030,6030,6030,6030,0
|
|
20241002,131800,56766240,6030,6030,6030,6030,1
|
|
20241002,131700,56760210,6040,6090,6090,6030,1212
|
|
20241002,131600,49439030,6070,6070,6070,6070,47
|
|
20241002,131500,49153740,6090,6040,6090,6040,575
|
|
20241002,131400,45660610,6030,6020,6030,6020,141
|
|
20241002,131300,44811010,6010,6020,6020,6010,17
|
|
20241002,131200,44708820,6010,6010,6010,6010,1
|
|
20241002,131100,44702810,6020,6020,6020,6020,1
|
|
20241002,131000,44696790,6010,6010,6010,6010,117
|
|
20241002,130900,43993620,6020,6020,6020,6020,0
|
|
20241002,130800,43993620,6020,6020,6020,6020,0
|
|
20241002,130700,43993620,6020,6020,6020,6020,0
|
|
20241002,130600,43993620,6020,6020,6020,6020,0
|
|
20241002,130500,43993620,6020,6020,6020,6020,0
|
|
20241002,130400,43993620,6020,6020,6020,6020,0
|
|
20241002,130300,43993620,6020,6020,6020,6020,0
|
|
20241002,130200,43993620,6020,6020,6020,6020,0
|
|
20241002,130100,43993620,6020,6020,6020,6020,0
|
|
20241002,130000,43993620,6020,6020,6020,6020,0
|
|
20241002,125900,43993620,6020,6020,6020,6020,0
|
|
20241002,125800,43993620,6020,6020,6020,6020,0
|
|
20241002,125700,43993620,6020,6020,6020,6020,0
|
|
20241002,125600,43993620,6020,6020,6020,6020,0
|
|
20241002,125500,43993620,6020,6020,6020,6020,0
|
|
20241002,125400,43993620,6020,6020,6020,6020,0
|
|
20241002,125300,43993620,6020,6020,6020,6020,0
|
|
20241002,125200,43993620,6020,6020,6020,6020,0
|
|
20241002,125100,43993620,6020,6020,6020,6020,1
|
|
20241002,125000,43987600,6010,6010,6010,6010,283
|
|
20241002,124900,42286770,6020,6020,6020,6020,0
|
|
20241002,124800,42286770,6020,6020,6020,6020,0
|
|
20241002,124700,42286770,6020,6020,6020,6020,0
|
|
20241002,124600,42286770,6020,6020,6020,6020,0
|
|
20241002,124500,42286770,6020,6020,6020,6020,0
|
|
20241002,124400,42286770,6020,6020,6020,6020,0
|
|
20241002,124300,42286770,6020,6020,6020,6020,0
|
|
20241002,124200,42286770,6020,6020,6020,6020,0
|
|
20241002,124100,42286770,6020,6020,6020,6020,0
|
|
20241002,124000,42286770,6020,6020,6020,6020,0
|
|
20241002,123900,42286770,6020,6020,6020,6020,0
|
|
20241002,123800,42286770,6020,6020,6020,6020,0
|
|
20241002,123700,42286770,6020,6020,6020,6020,0
|
|
20241002,123600,42286770,6020,6020,6020,6020,0
|
|
20241002,123500,42286770,6020,6020,6020,6020,0
|
|
20241002,123400,42286770,6020,6020,6020,6020,0
|
|
20241002,123300,42286770,6020,6020,6020,6020,0
|
|
20241002,123200,42286770,6020,6020,6020,6020,0
|
|
20241002,123100,42286770,6020,6020,6020,6020,0
|
|
20241002,123000,42286770,6020,6020,6020,6020,0
|
|
20241002,122900,42286770,6020,6020,6020,6020,0
|
|
20241002,122800,42286770,6020,6020,6020,6020,0
|
|
20241002,122700,42286770,6020,6020,6020,6020,0
|
|
20241002,122600,42286770,6020,6020,6020,6020,0
|
|
20241002,122500,42286770,6020,6020,6020,6020,0
|
|
20241002,122400,42286770,6020,6020,6020,6020,0
|
|
20241002,122300,42286770,6020,6020,6020,6020,0
|
|
20241002,122200,42286770,6020,6020,6020,6020,0
|
|
20241002,122100,42286770,6020,6020,6020,6020,233
|
|
20241002,122000,40884110,6020,6020,6020,6020,0
|
|
20241002,121900,40884110,6020,6020,6020,6020,0
|
|
20241002,121800,40884110,6020,6020,6020,6020,341
|
|
20241002,121700,38831290,6020,6010,6020,6010,515
|
|
20241002,121600,35733600,6020,6020,6020,6020,0
|
|
20241002,121500,35733600,6020,6030,6030,6020,9
|
|
20241002,121400,35679390,6030,6020,6030,6020,300
|
|
20241002,121300,33873380,6020,6020,6020,6020,55
|
|
20241002,121200,33542280,6010,6010,6010,6010,14
|
|
20241002,121100,33458140,6010,6010,6010,6010,410
|
|
20241002,121000,30994040,6000,6000,6000,6000,250
|
|
20241002,120900,29494040,6000,6000,6000,6000,160
|
|
20241002,120800,28534040,6010,5990,6010,5990,759
|
|
20241002,120700,23980290,5980,5990,5990,5980,121
|
|
20241002,120600,23256660,5990,5990,5990,5990,0
|
|
20241002,120500,23256660,5990,5990,5990,5990,0
|
|
20241002,120400,23256660,5990,5990,5990,5990,1
|
|
20241002,120300,23250670,5980,5970,5980,5970,145
|
|
20241002,120200,22384020,5970,5970,5970,5970,0
|
|
20241002,120100,22384020,5970,5970,5970,5970,0
|
|
20241002,120000,22384020,5970,5970,5970,5970,1
|
|
20241002,115900,22378050,5970,5970,5970,5970,0
|
|
20241002,115800,22378050,5970,5970,5970,5970,0
|
|
20241002,115700,22378050,5970,5970,5970,5970,0
|
|
20241002,115600,22378050,5970,5970,5970,5970,0
|
|
20241002,115500,22378050,5970,5970,5970,5970,0
|
|
20241002,115400,22378050,5970,5970,5970,5970,0
|
|
20241002,115300,22378050,5970,5970,5970,5970,0
|
|
20241002,115200,22378050,5970,5970,5970,5970,0
|
|
20241002,115100,22378050,5970,5970,5970,5970,0
|
|
20241002,115000,22378050,5970,5970,5970,5970,0
|
|
20241002,114900,22378050,5970,5970,5970,5970,0
|
|
20241002,114800,22378050,5970,5970,5970,5970,0
|
|
20241002,114700,22378050,5970,5970,5970,5970,0
|
|
20241002,114600,22378050,5970,5970,5970,5970,0
|
|
20241002,114500,22378050,5970,5970,5970,5970,0
|
|
20241002,114400,22378050,5970,5970,5970,5970,0
|
|
20241002,114300,22378050,5970,5970,5970,5970,0
|
|
20241002,114200,22378050,5970,5970,5970,5970,20
|
|
20241002,114100,22258650,5970,5970,5970,5970,0
|
|
20241002,114000,22258650,5970,5970,5970,5970,1
|
|
20241002,113900,22252680,5960,5960,5960,5960,36
|
|
20241002,113800,22038120,5960,5950,5960,5950,183
|
|
20241002,113700,20948820,5950,5950,5950,5950,0
|
|
20241002,113600,20948820,5950,5950,5950,5950,0
|
|
20241002,113500,20948820,5950,5950,5950,5950,0
|
|
20241002,113400,20948820,5950,5950,5950,5950,1
|
|
20241002,113300,20942870,5950,5950,5950,5950,5
|
|
20241002,113200,20913120,5950,5950,5950,5950,0
|
|
20241002,113100,20913120,5950,5950,5950,5950,0
|
|
20241002,113000,20913120,5950,5950,5950,5950,0
|
|
20241002,112900,20913120,5950,5950,5950,5950,0
|
|
20241002,112800,20913120,5950,5950,5950,5950,0
|
|
20241002,112700,20913120,5950,5950,5950,5950,0
|
|
20241002,112600,20913120,5950,5950,5950,5950,0
|
|
20241002,112500,20913120,5950,5950,5950,5950,0
|
|
20241002,112400,20913120,5950,5950,5950,5950,0
|
|
20241002,112300,20913120,5950,5950,5950,5950,0
|
|
20241002,112200,20913120,5950,5950,5950,5950,0
|
|
20241002,112100,20913120,5950,5950,5950,5950,0
|
|
20241002,112000,20913120,5950,5950,5950,5950,0
|
|
20241002,111900,20913120,5950,5950,5950,5950,1
|
|
20241002,111800,20907170,5940,5940,5940,5940,0
|
|
20241002,111700,20907170,5940,5940,5940,5940,0
|
|
20241002,111600,20907170,5940,5940,5940,5940,1
|
|
20241002,111500,20901230,5940,5940,5940,5940,60
|
|
20241002,111400,20544830,5940,5940,5940,5940,0
|
|
20241002,111300,20544830,5940,5940,5940,5940,0
|
|
20241002,111200,20544830,5940,5940,5940,5940,0
|
|
20241002,111100,20544830,5940,5940,5940,5940,0
|
|
20241002,111000,20544830,5940,5940,5940,5940,56
|
|
20241002,110900,20212190,5940,5940,5940,5940,0
|
|
20241002,110800,20212190,5940,5940,5940,5940,0
|
|
20241002,110700,20212190,5940,5940,5940,5940,0
|
|
20241002,110600,20212190,5940,5940,5940,5940,1
|
|
20241002,110500,20206250,5940,5940,5940,5940,110
|
|
20241002,110400,19552850,5930,5930,5930,5930,0
|
|
20241002,110300,19552850,5930,5930,5930,5930,0
|
|
20241002,110200,19552850,5930,5930,5930,5930,112
|
|
20241002,110100,18888690,5930,5930,5930,5930,0
|
|
20241002,110000,18888690,5930,5930,5930,5930,0
|
|
20241002,105900,18888690,5930,5930,5930,5930,0
|
|
20241002,105800,18888690,5930,5930,5930,5930,0
|
|
20241002,105700,18888690,5930,5930,5930,5930,0
|
|
20241002,105600,18888690,5930,5930,5930,5930,0
|
|
20241002,105500,18888690,5930,5930,5930,5930,0
|
|
20241002,105400,18888690,5930,5930,5930,5930,1
|
|
20241002,105300,18882760,5930,5930,5930,5930,0
|
|
20241002,105200,18882760,5930,5930,5930,5930,0
|
|
20241002,105100,18882760,5930,5930,5930,5930,0
|
|
20241002,105000,18882760,5930,5930,5930,5930,74
|
|
20241002,104900,18443940,5930,5930,5930,5930,0
|
|
20241002,104800,18443940,5930,5930,5930,5930,0
|
|
20241002,104700,18443940,5930,5930,5930,5930,0
|
|
20241002,104600,18443940,5930,5930,5930,5930,0
|
|
20241002,104500,18443940,5930,5930,5930,5930,0
|
|
20241002,104400,18443940,5930,5930,5930,5930,0
|
|
20241002,104300,18443940,5930,5930,5930,5930,0
|
|
20241002,104200,18443940,5930,5930,5930,5930,0
|
|
20241002,104100,18443940,5930,5930,5930,5930,0
|
|
20241002,104000,18443940,5930,5930,5930,5930,0
|
|
20241002,103900,18443940,5930,5930,5930,5930,0
|
|
20241002,103800,18443940,5930,5930,5930,5930,0
|
|
20241002,103700,18443940,5930,5930,5930,5930,0
|
|
20241002,103600,18443940,5930,5930,5930,5930,1
|
|
20241002,103500,18438010,5920,5920,5920,5920,0
|
|
20241002,103400,18438010,5920,5920,5920,5920,0
|
|
20241002,103300,18438010,5920,5920,5920,5920,0
|
|
20241002,103200,18438010,5920,5920,5920,5920,0
|
|
20241002,103100,18438010,5920,5920,5920,5920,10
|
|
20241002,103000,18378810,5930,5930,5930,5930,2
|
|
20241002,102900,18366950,5930,5930,5930,5930,0
|
|
20241002,102800,18366950,5930,5930,5930,5930,0
|
|
20241002,102700,18366950,5930,5930,5930,5930,0
|
|
20241002,102600,18366950,5930,5930,5930,5930,0
|
|
20241002,102500,18366950,5930,5930,5930,5930,0
|
|
20241002,102400,18366950,5930,5930,5930,5930,0
|
|
20241002,102300,18366950,5930,5930,5930,5930,0
|
|
20241002,102200,18366950,5930,5930,5930,5930,0
|
|
20241002,102100,18366950,5930,5930,5930,5930,0
|
|
20241002,102000,18366950,5930,5930,5930,5930,239
|
|
20241002,101900,16949680,5930,5930,5930,5930,0
|
|
20241002,101800,16949680,5930,5930,5930,5930,0
|
|
20241002,101700,16949680,5930,5930,5930,5930,0
|
|
20241002,101600,16949680,5930,5930,5930,5930,0
|
|
20241002,101500,16949680,5930,5930,5930,5930,0
|
|
20241002,101400,16949680,5930,5930,5930,5930,0
|
|
20241002,101300,16949680,5930,5930,5930,5930,0
|
|
20241002,101200,16949680,5930,5930,5930,5930,0
|
|
20241002,101100,16949680,5930,5930,5930,5930,0
|
|
20241002,101000,16949680,5930,5920,5930,5920,116
|
|
20241002,100900,16262950,5930,5930,5930,5930,0
|
|
20241002,100800,16262950,5930,5930,5930,5930,0
|
|
20241002,100700,16262950,5930,5930,5930,5930,0
|
|
20241002,100600,16262950,5930,5930,5930,5930,0
|
|
20241002,100500,16262950,5930,5930,5930,5930,0
|
|
20241002,100400,16262950,5930,5930,5930,5930,0
|
|
20241002,100300,16262950,5930,5930,5930,5930,0
|
|
20241002,100200,16262950,5930,5930,5930,5930,0
|
|
20241002,100100,16262950,5930,5930,5930,5930,10
|
|
20241002,100000,16203650,5930,5930,5930,5930,0
|
|
20241002,095900,16203650,5930,5930,5930,5930,0
|
|
20241002,095800,16203650,5930,5930,5930,5930,0
|
|
20241002,095700,16203650,5930,5930,5930,5930,0
|
|
20241002,095600,16203650,5930,5930,5930,5930,0
|
|
20241002,095500,16203650,5930,5930,5940,5910,104
|
|
20241002,095400,15587440,5950,5940,5950,5940,2
|
|
20241002,095300,15575550,5930,5930,5930,5930,1
|
|
20241002,095200,15569620,5950,5940,5950,5940,2
|
|
20241002,095100,15557730,5930,5930,5930,5930,40
|
|
20241002,095000,15320530,5950,5950,5950,5950,1
|
|
20241002,094900,15314580,5930,5930,5930,5930,300
|
|
20241002,094800,13535580,5950,5950,5950,5950,1
|
|
20241002,094700,13529630,5950,5950,5950,5950,0
|
|
20241002,094600,13529630,5950,5950,5950,5930,608
|
|
20241002,094500,9921650,5950,5930,5950,5930,199
|
|
20241002,094400,8740970,5930,5930,5930,5930,0
|
|
20241002,094300,8740970,5930,5930,5930,5930,0
|
|
20241002,094200,8740970,5930,5930,5930,5930,0
|
|
20241002,094100,8740970,5930,5930,5930,5930,0
|
|
20241002,094000,8740970,5930,5930,5930,5930,0
|
|
20241002,093900,8740970,5930,5900,5930,5900,465
|
|
20241002,093800,5994440,5900,5900,5900,5900,0
|
|
20241002,093700,5994440,5900,5900,5900,5900,0
|
|
20241002,093600,5994440,5900,5900,5900,5900,0
|
|
20241002,093500,5994440,5900,5900,5900,5900,0
|
|
20241002,093400,5994440,5900,5900,5900,5900,0
|
|
20241002,093300,5994440,5900,5900,5900,5900,0
|
|
20241002,093200,5994440,5900,5900,5900,5900,0
|
|
20241002,093100,5994440,5900,5900,5900,5900,0
|
|
20241002,093000,5994440,5900,5900,5900,5900,1
|
|
20241002,092900,5988540,5900,5900,5900,5900,0
|
|
20241002,092800,5988540,5900,5900,5900,5900,0
|
|
20241002,092700,5988540,5900,5900,5900,5900,0
|
|
20241002,092600,5988540,5900,5900,5900,5900,1
|
|
20241002,092500,5982640,5900,5900,5900,5900,0
|
|
20241002,092400,5982640,5900,5900,5900,5900,0
|
|
20241002,092300,5982640,5900,5900,5900,5900,0
|
|
20241002,092200,5982640,5900,5900,5900,5900,0
|
|
20241002,092100,5982640,5900,5900,5900,5900,0
|
|
20241002,092000,5982640,5900,5900,5900,5900,0
|
|
20241002,091900,5982640,5900,5900,5900,5900,0
|
|
20241002,091800,5982640,5900,5900,5900,5900,55
|
|
20241002,091700,5658140,5900,5900,5900,5900,0
|
|
20241002,091600,5658140,5900,5890,5900,5890,11
|
|
20241002,091500,5593340,5900,5900,5900,5900,0
|
|
20241002,091400,5593340,5900,5900,5900,5900,0
|
|
20241002,091300,5593340,5900,5890,5900,5890,29
|
|
20241002,091200,5422440,5880,5880,5880,5880,0
|
|
20241002,091100,5422440,5880,5860,5890,5860,35
|
|
20241002,091000,5216680,5860,5860,5860,5860,0
|
|
20241002,090900,5216680,5860,5860,5860,5860,0
|
|
20241002,090800,5216680,5860,5860,5860,5860,0
|
|
20241002,090700,5216680,5860,5860,5860,5860,0
|
|
20241002,090600,5216680,5860,5860,5860,5860,0
|
|
20241002,090500,5216680,5860,5830,5860,5830,162
|
|
20241002,090400,4268900,5830,5800,5830,5790,56
|
|
20241002,090300,3944000,5800,5800,5800,5800,0
|
|
20241002,090200,3944000,5800,5800,5800,5800,0
|
|
20241002,090100,3944000,5800,5800,5800,5800,0
|
|
20241002,090000,3944000,5800,5800,5800,5800,680
|