573 lines
26 KiB
CSV
573 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,183000,11609260,6100,6100,6100,6100,154
|
|
20241007,182900,11609260,6100,6100,6100,6100,0
|
|
20241007,182800,11609260,6100,6100,6100,6100,0
|
|
20241007,182700,11609260,6100,6100,6100,6100,0
|
|
20241007,182600,11609260,6100,6100,6100,6100,0
|
|
20241007,182500,11609260,6100,6100,6100,6100,0
|
|
20241007,182400,11609260,6100,6100,6100,6100,0
|
|
20241007,182300,11609260,6100,6100,6100,6100,0
|
|
20241007,182200,11609260,6100,6100,6100,6100,0
|
|
20241007,182100,11609260,6100,6100,6100,6100,0
|
|
20241007,182000,11609260,6100,6100,6100,6100,0
|
|
20241007,181900,11609260,6100,6100,6100,6100,0
|
|
20241007,181800,11609260,6100,6100,6100,6100,0
|
|
20241007,181700,11609260,6100,6100,6100,6100,0
|
|
20241007,181600,11609260,6100,6100,6100,6100,0
|
|
20241007,181500,11609260,6100,6100,6100,6100,0
|
|
20241007,181400,11609260,6100,6100,6100,6100,0
|
|
20241007,181300,11609260,6100,6100,6100,6100,0
|
|
20241007,181200,11609260,6100,6100,6100,6100,0
|
|
20241007,181100,11609260,6100,6100,6100,6100,0
|
|
20241007,181000,11609260,6100,6100,6100,6100,0
|
|
20241007,180900,11609260,6100,6100,6100,6100,0
|
|
20241007,180800,11609260,6100,6100,6100,6100,0
|
|
20241007,180700,11609260,6100,6100,6100,6100,0
|
|
20241007,180600,11609260,6100,6100,6100,6100,0
|
|
20241007,180500,11609260,6100,6100,6100,6100,0
|
|
20241007,180400,11609260,6100,6100,6100,6100,0
|
|
20241007,180300,11609260,6100,6100,6100,6100,0
|
|
20241007,180200,11609260,6100,6100,6100,6100,0
|
|
20241007,180100,11609260,6100,6100,6100,6100,0
|
|
20241007,180000,11609260,6100,6100,6100,6100,154
|
|
20241007,175900,11609260,6100,6100,6100,6100,0
|
|
20241007,175800,11609260,6100,6100,6100,6100,0
|
|
20241007,175700,11609260,6100,6100,6100,6100,0
|
|
20241007,175600,11609260,6100,6100,6100,6100,0
|
|
20241007,175500,11609260,6100,6100,6100,6100,0
|
|
20241007,175400,11609260,6100,6100,6100,6100,0
|
|
20241007,175300,11609260,6100,6100,6100,6100,0
|
|
20241007,175200,11609260,6100,6100,6100,6100,0
|
|
20241007,175100,11609260,6100,6100,6100,6100,0
|
|
20241007,175000,11609260,6100,6100,6100,6100,0
|
|
20241007,174900,11609260,6100,6100,6100,6100,0
|
|
20241007,174800,11609260,6100,6100,6100,6100,0
|
|
20241007,174700,11609260,6100,6100,6100,6100,0
|
|
20241007,174600,11609260,6100,6100,6100,6100,0
|
|
20241007,174500,11609260,6100,6100,6100,6100,0
|
|
20241007,174400,11609260,6100,6100,6100,6100,0
|
|
20241007,174300,11609260,6100,6100,6100,6100,0
|
|
20241007,174200,11609260,6100,6100,6100,6100,0
|
|
20241007,174100,11609260,6100,6100,6100,6100,0
|
|
20241007,174000,11609260,6100,6100,6100,6100,0
|
|
20241007,173900,11609260,6100,6100,6100,6100,0
|
|
20241007,173800,11609260,6100,6100,6100,6100,0
|
|
20241007,173700,11609260,6100,6100,6100,6100,0
|
|
20241007,173600,11609260,6100,6100,6100,6100,0
|
|
20241007,173500,11609260,6100,6100,6100,6100,0
|
|
20241007,173400,11609260,6100,6100,6100,6100,0
|
|
20241007,173300,11609260,6100,6100,6100,6100,0
|
|
20241007,173200,11609260,6100,6100,6100,6100,0
|
|
20241007,173100,11609260,6100,6100,6100,6100,0
|
|
20241007,173000,11609260,6100,6100,6100,6100,154
|
|
20241007,172900,11609260,6100,6100,6100,6100,0
|
|
20241007,172800,11609260,6100,6100,6100,6100,0
|
|
20241007,172700,11609260,6100,6100,6100,6100,0
|
|
20241007,172600,11609260,6100,6100,6100,6100,0
|
|
20241007,172500,11609260,6100,6100,6100,6100,0
|
|
20241007,172400,11609260,6100,6100,6100,6100,0
|
|
20241007,172300,11609260,6100,6100,6100,6100,0
|
|
20241007,172200,11609260,6100,6100,6100,6100,0
|
|
20241007,172100,11609260,6100,6100,6100,6100,0
|
|
20241007,172000,11609260,6100,6100,6100,6100,0
|
|
20241007,171900,11609260,6100,6100,6100,6100,0
|
|
20241007,171800,11609260,6100,6100,6100,6100,0
|
|
20241007,171700,11609260,6100,6100,6100,6100,0
|
|
20241007,171600,11609260,6100,6100,6100,6100,0
|
|
20241007,171500,11609260,6100,6100,6100,6100,0
|
|
20241007,171400,11609260,6100,6100,6100,6100,0
|
|
20241007,171300,11609260,6100,6100,6100,6100,0
|
|
20241007,171200,11609260,6100,6100,6100,6100,0
|
|
20241007,171100,11609260,6100,6100,6100,6100,0
|
|
20241007,171000,11609260,6100,6100,6100,6100,0
|
|
20241007,170900,11609260,6100,6100,6100,6100,0
|
|
20241007,170800,11609260,6100,6100,6100,6100,0
|
|
20241007,170700,11609260,6100,6100,6100,6100,0
|
|
20241007,170600,11609260,6100,6100,6100,6100,0
|
|
20241007,170500,11609260,6100,6100,6100,6100,0
|
|
20241007,170400,11609260,6100,6100,6100,6100,0
|
|
20241007,170300,11609260,6100,6100,6100,6100,0
|
|
20241007,170200,11609260,6100,6100,6100,6100,0
|
|
20241007,170100,11609260,6100,6100,6100,6100,0
|
|
20241007,170000,11609260,6100,6100,6100,6100,154
|
|
20241007,165900,11609260,6100,6100,6100,6100,0
|
|
20241007,165800,11609260,6100,6100,6100,6100,0
|
|
20241007,165700,11609260,6100,6100,6100,6100,0
|
|
20241007,165600,11609260,6100,6100,6100,6100,0
|
|
20241007,165500,11609260,6100,6100,6100,6100,0
|
|
20241007,165400,11609260,6100,6100,6100,6100,0
|
|
20241007,165300,11609260,6100,6100,6100,6100,0
|
|
20241007,165200,11609260,6100,6100,6100,6100,0
|
|
20241007,165100,11609260,6100,6100,6100,6100,0
|
|
20241007,165000,11609260,6100,6100,6100,6100,0
|
|
20241007,164900,11609260,6100,6100,6100,6100,0
|
|
20241007,164800,11609260,6100,6100,6100,6100,0
|
|
20241007,164700,11609260,6100,6100,6100,6100,0
|
|
20241007,164600,11609260,6100,6100,6100,6100,0
|
|
20241007,164500,11609260,6100,6100,6100,6100,0
|
|
20241007,164400,11609260,6100,6100,6100,6100,0
|
|
20241007,164300,11609260,6100,6100,6100,6100,0
|
|
20241007,164200,11609260,6100,6100,6100,6100,0
|
|
20241007,164100,11609260,6100,6100,6100,6100,0
|
|
20241007,164000,11609260,6100,6100,6100,6100,0
|
|
20241007,163900,11609260,6100,6100,6100,6100,0
|
|
20241007,163800,11609260,6100,6100,6100,6100,0
|
|
20241007,163700,11609260,6100,6100,6100,6100,0
|
|
20241007,163600,11609260,6100,6100,6100,6100,0
|
|
20241007,163500,11609260,6100,6100,6100,6100,0
|
|
20241007,163400,11609260,6100,6100,6100,6100,0
|
|
20241007,163300,11609260,6100,6100,6100,6100,0
|
|
20241007,163200,11609260,6100,6100,6100,6100,0
|
|
20241007,163100,11609260,6100,6100,6100,6100,0
|
|
20241007,163000,11609260,6100,6100,6100,6100,154
|
|
20241007,162900,11609260,6100,6100,6100,6100,0
|
|
20241007,162800,11609260,6100,6100,6100,6100,0
|
|
20241007,162700,11609260,6100,6100,6100,6100,0
|
|
20241007,162600,11609260,6100,6100,6100,6100,0
|
|
20241007,162500,11609260,6100,6100,6100,6100,0
|
|
20241007,162400,11609260,6100,6100,6100,6100,0
|
|
20241007,162300,11609260,6100,6100,6100,6100,0
|
|
20241007,162200,11609260,6100,6100,6100,6100,0
|
|
20241007,162100,11609260,6100,6100,6100,6100,0
|
|
20241007,162000,11609260,6100,6100,6100,6100,0
|
|
20241007,161900,11609260,6100,6100,6100,6100,0
|
|
20241007,161800,11609260,6100,6100,6100,6100,0
|
|
20241007,161700,11609260,6100,6100,6100,6100,0
|
|
20241007,161600,11609260,6100,6100,6100,6100,0
|
|
20241007,161500,11609260,6100,6100,6100,6100,0
|
|
20241007,161400,11609260,6100,6100,6100,6100,0
|
|
20241007,161300,11609260,6100,6100,6100,6100,0
|
|
20241007,161200,11609260,6100,6100,6100,6100,0
|
|
20241007,161100,11609260,6100,6100,6100,6100,0
|
|
20241007,161000,11609260,6100,6100,6100,6100,0
|
|
20241007,160900,11609260,6100,6100,6100,6100,0
|
|
20241007,160800,11609260,6100,6100,6100,6100,0
|
|
20241007,160700,11609260,6100,6100,6100,6100,0
|
|
20241007,160600,11609260,6100,6100,6100,6100,0
|
|
20241007,160500,11609260,6100,6100,6100,6100,0
|
|
20241007,160400,11609260,6100,6100,6100,6100,0
|
|
20241007,160300,11609260,6100,6100,6100,6100,0
|
|
20241007,160200,11609260,6100,6100,6100,6100,0
|
|
20241007,160100,11609260,6100,6100,6100,6100,0
|
|
20241007,160000,11609260,6100,6100,6100,6100,154
|
|
20241007,155900,11609260,6100,6100,6100,6100,0
|
|
20241007,155800,11609260,6100,6100,6100,6100,0
|
|
20241007,155700,11609260,6100,6100,6100,6100,0
|
|
20241007,155600,11609260,6100,6100,6100,6100,0
|
|
20241007,155500,11609260,6100,6100,6100,6100,0
|
|
20241007,155400,11609260,6100,6100,6100,6100,0
|
|
20241007,155300,11609260,6100,6100,6100,6100,0
|
|
20241007,155200,11609260,6100,6100,6100,6100,0
|
|
20241007,155100,11609260,6100,6100,6100,6100,0
|
|
20241007,155000,11609260,6100,6100,6100,6100,0
|
|
20241007,154900,11609260,6100,6100,6100,6100,0
|
|
20241007,154800,11609260,6100,6100,6100,6100,0
|
|
20241007,154700,11609260,6100,6100,6100,6100,0
|
|
20241007,154600,11609260,6100,6100,6100,6100,0
|
|
20241007,154500,11609260,6100,6100,6100,6100,0
|
|
20241007,154400,11609260,6100,6100,6100,6100,0
|
|
20241007,154300,11609260,6100,6100,6100,6100,0
|
|
20241007,154200,11609260,6100,6100,6100,6100,0
|
|
20241007,154100,11609260,6100,6100,6100,6100,0
|
|
20241007,154000,11609260,6100,6100,6100,6100,0
|
|
20241007,153900,11609260,6100,6100,6100,6100,0
|
|
20241007,153800,11609260,6100,6100,6100,6100,0
|
|
20241007,153700,11609260,6100,6100,6100,6100,0
|
|
20241007,153600,11609260,6100,6100,6100,6100,0
|
|
20241007,153500,11609260,6100,6100,6100,6100,0
|
|
20241007,153400,11609260,6100,6100,6100,6100,0
|
|
20241007,153300,11609260,6100,6100,6100,6100,0
|
|
20241007,153200,11609260,6100,6100,6100,6100,0
|
|
20241007,153100,11609260,6100,6100,6100,6100,0
|
|
20241007,153000,11609260,6100,6100,6100,6100,308
|
|
20241007,152900,10669860,5960,5960,5960,5960,0
|
|
20241007,152800,10669860,5960,5960,5960,5960,0
|
|
20241007,152700,10669860,5960,5960,5960,5960,0
|
|
20241007,152600,10669860,5960,5960,5960,5960,0
|
|
20241007,152500,10669860,5960,5960,5960,5960,0
|
|
20241007,152400,10669860,5960,5960,5960,5960,0
|
|
20241007,152300,10669860,5960,5960,5960,5960,0
|
|
20241007,152200,10669860,5960,5960,5960,5960,0
|
|
20241007,152100,10669860,5960,5960,5960,5960,0
|
|
20241007,152000,10669860,5960,5960,5960,5960,0
|
|
20241007,151900,10669860,5960,5970,6000,5960,137
|
|
20241007,151800,9853230,6000,6000,6000,6000,0
|
|
20241007,151700,9853230,6000,6000,6000,6000,0
|
|
20241007,151600,9853230,6000,6000,6000,6000,0
|
|
20241007,151500,9853230,6000,6000,6000,6000,0
|
|
20241007,151400,9853230,6000,6000,6000,6000,0
|
|
20241007,151300,9853230,6000,6000,6000,6000,0
|
|
20241007,151200,9853230,6000,6000,6000,6000,0
|
|
20241007,151100,9853230,6000,6000,6000,6000,0
|
|
20241007,151000,9853230,6000,5990,6000,5990,3
|
|
20241007,150900,9835240,5960,5960,5960,5960,0
|
|
20241007,150800,9835240,5960,5960,5960,5960,0
|
|
20241007,150700,9835240,5960,5960,5960,5960,0
|
|
20241007,150600,9835240,5960,5960,5960,5960,0
|
|
20241007,150500,9835240,5960,5960,5960,5960,0
|
|
20241007,150400,9835240,5960,5960,5960,5960,0
|
|
20241007,150300,9835240,5960,5960,5960,5960,21
|
|
20241007,150200,9710080,5960,5960,5960,5960,0
|
|
20241007,150100,9710080,5960,5960,5960,5960,0
|
|
20241007,150000,9710080,5960,5960,5960,5960,2
|
|
20241007,145900,9698160,5960,5960,5960,5960,1
|
|
20241007,145800,9692200,6000,5990,6000,5990,2
|
|
20241007,145700,9680210,5990,5990,5990,5990,10
|
|
20241007,145600,9620310,5960,5960,5960,5960,0
|
|
20241007,145500,9620310,5960,5960,5960,5960,0
|
|
20241007,145400,9620310,5960,5960,5960,5960,0
|
|
20241007,145300,9620310,5960,5960,5960,5960,0
|
|
20241007,145200,9620310,5960,5960,5960,5960,0
|
|
20241007,145100,9620310,5960,5960,5960,5960,0
|
|
20241007,145000,9620310,5960,5960,5960,5960,0
|
|
20241007,144900,9620310,5960,5960,5960,5960,0
|
|
20241007,144800,9620310,5960,5960,5960,5960,0
|
|
20241007,144700,9620310,5960,5960,5960,5960,0
|
|
20241007,144600,9620310,5960,5960,5960,5960,0
|
|
20241007,144500,9620310,5960,5960,5960,5960,0
|
|
20241007,144400,9620310,5960,5960,5960,5960,0
|
|
20241007,144300,9620310,5960,5960,5960,5960,0
|
|
20241007,144200,9620310,5960,5960,5960,5960,0
|
|
20241007,144100,9620310,5960,5960,5960,5960,0
|
|
20241007,144000,9620310,5960,5960,5960,5960,0
|
|
20241007,143900,9620310,5960,5960,5960,5960,0
|
|
20241007,143800,9620310,5960,5960,5960,5960,0
|
|
20241007,143700,9620310,5960,5960,5960,5960,0
|
|
20241007,143600,9620310,5960,5960,5960,5960,0
|
|
20241007,143500,9620310,5960,5960,5960,5960,0
|
|
20241007,143400,9620310,5960,5960,5960,5960,0
|
|
20241007,143300,9620310,5960,5960,5960,5960,1
|
|
20241007,143200,9614350,5960,5960,5960,5960,0
|
|
20241007,143100,9614350,5960,5960,5960,5960,0
|
|
20241007,143000,9614350,5960,5960,5960,5960,0
|
|
20241007,142900,9614350,5960,5960,5960,5960,0
|
|
20241007,142800,9614350,5960,5960,5960,5960,0
|
|
20241007,142700,9614350,5960,5960,5960,5960,1
|
|
20241007,142600,9608390,5950,5950,5950,5950,147
|
|
20241007,142500,8733740,5950,5950,5950,5950,0
|
|
20241007,142400,8733740,5950,5950,5950,5950,1
|
|
20241007,142300,8727790,5950,5950,5950,5950,0
|
|
20241007,142200,8727790,5950,5950,5950,5950,2
|
|
20241007,142100,8715890,5950,5950,5950,5950,0
|
|
20241007,142000,8715890,5950,5950,5950,5950,0
|
|
20241007,141900,8715890,5950,5950,5950,5950,1
|
|
20241007,141800,8709940,5960,5960,5960,5960,0
|
|
20241007,141700,8709940,5960,5960,5960,5960,0
|
|
20241007,141600,8709940,5960,5960,5960,5960,0
|
|
20241007,141500,8709940,5960,5960,5960,5960,0
|
|
20241007,141400,8709940,5960,5960,5960,5960,0
|
|
20241007,141300,8709940,5960,5960,5960,5960,0
|
|
20241007,141200,8709940,5960,5960,5960,5960,0
|
|
20241007,141100,8709940,5960,5960,5960,5960,0
|
|
20241007,141000,8709940,5960,5960,5960,5960,30
|
|
20241007,140900,8531140,5960,5960,5960,5960,0
|
|
20241007,140800,8531140,5960,5960,5960,5960,18
|
|
20241007,140700,8423860,5960,5960,5960,5960,0
|
|
20241007,140600,8423860,5960,5960,5960,5960,0
|
|
20241007,140500,8423860,5960,5960,5960,5960,0
|
|
20241007,140400,8423860,5960,5960,5960,5960,0
|
|
20241007,140300,8423860,5960,5960,5960,5960,0
|
|
20241007,140200,8423860,5960,5960,5960,5960,0
|
|
20241007,140100,8423860,5960,5960,5960,5960,0
|
|
20241007,140000,8423860,5960,5960,5960,5960,0
|
|
20241007,135900,8423860,5960,5960,5960,5960,0
|
|
20241007,135800,8423860,5960,5960,5960,5960,0
|
|
20241007,135700,8423860,5960,5960,5960,5960,0
|
|
20241007,135600,8423860,5960,5960,5960,5960,0
|
|
20241007,135500,8423860,5960,5960,5960,5960,0
|
|
20241007,135400,8423860,5960,5960,5960,5960,0
|
|
20241007,135300,8423860,5960,5960,5960,5960,0
|
|
20241007,135200,8423860,5960,5960,5960,5960,0
|
|
20241007,135100,8423860,5960,5960,5960,5960,0
|
|
20241007,135000,8423860,5960,5960,5960,5960,0
|
|
20241007,134900,8423860,5960,5960,5960,5960,0
|
|
20241007,134800,8423860,5960,5960,5960,5960,1
|
|
20241007,134700,8417900,5960,5960,5960,5960,2
|
|
20241007,134600,8405980,5970,5970,5970,5970,0
|
|
20241007,134500,8405980,5970,5970,5970,5970,0
|
|
20241007,134400,8405980,5970,5970,5970,5970,0
|
|
20241007,134300,8405980,5970,5970,5970,5970,0
|
|
20241007,134200,8405980,5970,5970,5970,5970,0
|
|
20241007,134100,8405980,5970,5970,5970,5970,0
|
|
20241007,134000,8405980,5970,5970,5970,5970,0
|
|
20241007,133900,8405980,5970,5970,5970,5970,2
|
|
20241007,133800,8394040,5970,5970,5970,5970,0
|
|
20241007,133700,8394040,5970,5970,5970,5970,0
|
|
20241007,133600,8394040,5970,5970,5970,5970,1
|
|
20241007,133500,8388070,6000,6000,6000,6000,0
|
|
20241007,133400,8388070,6000,6000,6000,6000,0
|
|
20241007,133300,8388070,6000,6000,6000,6000,0
|
|
20241007,133200,8388070,6000,6000,6000,6000,0
|
|
20241007,133100,8388070,6000,6000,6000,6000,0
|
|
20241007,133000,8388070,6000,6000,6000,6000,0
|
|
20241007,132900,8388070,6000,6000,6000,6000,0
|
|
20241007,132800,8388070,6000,6000,6000,6000,0
|
|
20241007,132700,8388070,6000,6000,6000,6000,0
|
|
20241007,132600,8388070,6000,6000,6000,6000,0
|
|
20241007,132500,8388070,6000,6000,6000,6000,0
|
|
20241007,132400,8388070,6000,6000,6000,6000,0
|
|
20241007,132300,8388070,6000,6000,6000,6000,0
|
|
20241007,132200,8388070,6000,6000,6000,6000,0
|
|
20241007,132100,8388070,6000,6000,6000,6000,0
|
|
20241007,132000,8388070,6000,6000,6000,6000,0
|
|
20241007,131900,8388070,6000,6000,6000,6000,0
|
|
20241007,131800,8388070,6000,6000,6000,6000,0
|
|
20241007,131700,8388070,6000,6000,6000,6000,0
|
|
20241007,131600,8388070,6000,6000,6000,6000,0
|
|
20241007,131500,8388070,6000,6000,6000,6000,0
|
|
20241007,131400,8388070,6000,5970,6000,5970,5
|
|
20241007,131300,8358120,5980,5980,5980,5980,0
|
|
20241007,131200,8358120,5980,5980,5980,5980,1
|
|
20241007,131100,8352140,5980,5980,5980,5980,2
|
|
20241007,131000,8340180,5980,5980,5980,5980,0
|
|
20241007,130900,8340180,5980,5980,5980,5980,0
|
|
20241007,130800,8340180,5980,5980,5980,5980,0
|
|
20241007,130700,8340180,5980,5980,5980,5980,0
|
|
20241007,130600,8340180,5980,5980,5980,5980,0
|
|
20241007,130500,8340180,5980,5980,5980,5980,17
|
|
20241007,130400,8238520,5980,5980,5980,5980,0
|
|
20241007,130300,8238520,5980,5980,5980,5980,0
|
|
20241007,130200,8238520,5980,5980,5980,5980,0
|
|
20241007,130100,8238520,5980,5980,5980,5980,0
|
|
20241007,130000,8238520,5980,5980,5980,5980,0
|
|
20241007,125900,8238520,5980,5980,5980,5980,0
|
|
20241007,125800,8238520,5980,5980,5980,5980,0
|
|
20241007,125700,8238520,5980,5980,5980,5980,0
|
|
20241007,125600,8238520,5980,5980,5980,5980,1
|
|
20241007,125500,8232540,5980,5980,5980,5980,0
|
|
20241007,125400,8232540,5980,5980,5980,5980,2
|
|
20241007,125300,8220580,5960,5960,5960,5960,0
|
|
20241007,125200,8220580,5960,5960,5960,5960,0
|
|
20241007,125100,8220580,5960,5960,5960,5960,0
|
|
20241007,125000,8220580,5960,5960,5960,5960,0
|
|
20241007,124900,8220580,5960,5960,5960,5960,0
|
|
20241007,124800,8220580,5960,5960,5960,5960,0
|
|
20241007,124700,8220580,5960,5960,5960,5960,0
|
|
20241007,124600,8220580,5960,5960,5960,5960,0
|
|
20241007,124500,8220580,5960,5960,5960,5960,0
|
|
20241007,124400,8220580,5960,5960,5960,5960,0
|
|
20241007,124300,8220580,5960,5960,5960,5960,0
|
|
20241007,124200,8220580,5960,5960,5960,5960,0
|
|
20241007,124100,8220580,5960,5960,5960,5960,0
|
|
20241007,124000,8220580,5960,5960,5960,5960,0
|
|
20241007,123900,8220580,5960,5960,5960,5960,0
|
|
20241007,123800,8220580,5960,5960,5960,5960,0
|
|
20241007,123700,8220580,5960,5960,5960,5960,0
|
|
20241007,123600,8220580,5960,5960,5960,5960,2
|
|
20241007,123500,8208660,6010,6000,6010,6000,3
|
|
20241007,123400,8190640,6000,6000,6000,6000,0
|
|
20241007,123300,8190640,6000,6000,6000,6000,0
|
|
20241007,123200,8190640,6000,6000,6000,6000,0
|
|
20241007,123100,8190640,6000,5980,6000,5980,19
|
|
20241007,123000,8076660,6000,6000,6000,6000,0
|
|
20241007,122900,8076660,6000,6000,6000,6000,0
|
|
20241007,122800,8076660,6000,6000,6000,6000,0
|
|
20241007,122700,8076660,6000,6000,6000,6000,0
|
|
20241007,122600,8076660,6000,6000,6000,6000,0
|
|
20241007,122500,8076660,6000,6000,6000,6000,0
|
|
20241007,122400,8076660,6000,5990,6000,5990,2
|
|
20241007,122300,8064670,5950,5950,5950,5950,0
|
|
20241007,122200,8064670,5950,5950,5950,5950,0
|
|
20241007,122100,8064670,5950,5950,5950,5950,0
|
|
20241007,122000,8064670,5950,5950,5950,5950,0
|
|
20241007,121900,8064670,5950,5950,5950,5950,1
|
|
20241007,121800,8058720,5950,5950,5950,5950,0
|
|
20241007,121700,8058720,5950,5950,5950,5950,0
|
|
20241007,121600,8058720,5950,5950,5950,5950,0
|
|
20241007,121500,8058720,5950,5950,5950,5950,0
|
|
20241007,121400,8058720,5950,5950,5950,5950,0
|
|
20241007,121300,8058720,5950,5950,5950,5950,0
|
|
20241007,121200,8058720,5950,5950,5950,5950,1
|
|
20241007,121100,8052770,5950,5950,5950,5950,0
|
|
20241007,121000,8052770,5950,5950,5950,5950,0
|
|
20241007,120900,8052770,5950,5950,5950,5950,0
|
|
20241007,120800,8052770,5950,5950,5950,5950,0
|
|
20241007,120700,8052770,5950,5950,5950,5950,0
|
|
20241007,120600,8052770,5950,5950,5950,5950,0
|
|
20241007,120500,8052770,5950,5950,5950,5950,0
|
|
20241007,120400,8052770,5950,5950,5950,5950,0
|
|
20241007,120300,8052770,5950,5950,5950,5950,0
|
|
20241007,120200,8052770,5950,5950,5950,5950,0
|
|
20241007,120100,8052770,5950,5950,5950,5950,1
|
|
20241007,120000,8046820,5950,5950,5950,5950,1
|
|
20241007,115900,8040870,5950,5950,5950,5950,1
|
|
20241007,115800,8034920,5970,5970,5970,5970,0
|
|
20241007,115700,8034920,5970,5970,5970,5970,0
|
|
20241007,115600,8034920,5970,5970,5970,5970,0
|
|
20241007,115500,8034920,5970,5970,5970,5970,0
|
|
20241007,115400,8034920,5970,5970,5970,5970,0
|
|
20241007,115300,8034920,5970,5970,5970,5970,0
|
|
20241007,115200,8034920,5970,5970,5970,5970,0
|
|
20241007,115100,8034920,5970,5970,5970,5970,0
|
|
20241007,115000,8034920,5970,5970,5970,5970,0
|
|
20241007,114900,8034920,5970,5970,5970,5970,1
|
|
20241007,114800,8028950,5970,5970,5970,5970,0
|
|
20241007,114700,8028950,5970,5970,5970,5970,0
|
|
20241007,114600,8028950,5970,5970,5970,5970,0
|
|
20241007,114500,8028950,5970,5970,5970,5970,0
|
|
20241007,114400,8028950,5970,5970,5970,5970,0
|
|
20241007,114300,8028950,5970,5970,5970,5970,0
|
|
20241007,114200,8028950,5970,5970,5970,5970,0
|
|
20241007,114100,8028950,5970,5970,5970,5970,0
|
|
20241007,114000,8028950,5970,5970,5970,5970,0
|
|
20241007,113900,8028950,5970,5970,5970,5970,0
|
|
20241007,113800,8028950,5970,5970,5970,5970,0
|
|
20241007,113700,8028950,5970,5970,5970,5970,0
|
|
20241007,113600,8028950,5970,5970,5970,5970,0
|
|
20241007,113500,8028950,5970,5970,5970,5970,0
|
|
20241007,113400,8028950,5970,5970,5970,5970,1
|
|
20241007,113300,8022980,5970,5970,5970,5970,0
|
|
20241007,113200,8022980,5970,5970,5970,5970,0
|
|
20241007,113100,8022980,5970,5970,5970,5970,0
|
|
20241007,113000,8022980,5970,5970,5970,5970,0
|
|
20241007,112900,8022980,5970,5970,5970,5970,0
|
|
20241007,112800,8022980,5970,5970,5970,5970,0
|
|
20241007,112700,8022980,5970,5970,5970,5970,0
|
|
20241007,112600,8022980,5970,5970,5970,5970,1
|
|
20241007,112500,8017010,5970,5970,5970,5970,0
|
|
20241007,112400,8017010,5970,5970,5970,5970,2
|
|
20241007,112300,8005070,5970,5970,5970,5970,0
|
|
20241007,112200,8005070,5970,5970,5970,5970,0
|
|
20241007,112100,8005070,5970,5970,5970,5970,0
|
|
20241007,112000,8005070,5970,5970,5970,5970,0
|
|
20241007,111900,8005070,5970,5980,5980,5970,2
|
|
20241007,111800,7993120,5980,5980,5980,5980,0
|
|
20241007,111700,7993120,5980,5980,5980,5980,0
|
|
20241007,111600,7993120,5980,5980,5980,5980,0
|
|
20241007,111500,7993120,5980,5980,5980,5980,0
|
|
20241007,111400,7993120,5980,5980,5980,5980,0
|
|
20241007,111300,7993120,5980,5980,5980,5980,0
|
|
20241007,111200,7993120,5980,5980,5980,5980,0
|
|
20241007,111100,7993120,5980,5980,5980,5980,0
|
|
20241007,111000,7993120,5980,5980,5980,5980,0
|
|
20241007,110900,7993120,5980,5980,5980,5980,0
|
|
20241007,110800,7993120,5980,5980,5980,5980,0
|
|
20241007,110700,7993120,5980,5980,5980,5980,0
|
|
20241007,110600,7993120,5980,5980,5980,5980,0
|
|
20241007,110500,7993120,5980,5980,5980,5980,18
|
|
20241007,110400,7885480,5980,5980,5980,5980,0
|
|
20241007,110300,7885480,5980,5980,5980,5980,0
|
|
20241007,110200,7885480,5980,5980,5980,5980,1
|
|
20241007,110100,7879500,5980,5980,5980,5980,0
|
|
20241007,110000,7879500,5980,5980,5980,5980,0
|
|
20241007,105900,7879500,5980,5980,5980,5980,0
|
|
20241007,105800,7879500,5980,5980,5980,5980,0
|
|
20241007,105700,7879500,5980,5980,5980,5980,0
|
|
20241007,105600,7879500,5980,5980,5980,5980,0
|
|
20241007,105500,7879500,5980,5980,5980,5980,0
|
|
20241007,105400,7879500,5980,5980,5980,5980,0
|
|
20241007,105300,7879500,5980,5980,5980,5980,0
|
|
20241007,105200,7879500,5980,5980,5980,5980,33
|
|
20241007,105100,7682160,6000,6000,6000,6000,0
|
|
20241007,105000,7682160,6000,6000,6000,6000,2
|
|
20241007,104900,7670160,6010,6010,6010,6010,2
|
|
20241007,104800,7658140,6010,6020,6020,6010,2
|
|
20241007,104700,7646110,6040,6040,6040,6040,0
|
|
20241007,104600,7646110,6040,6040,6040,6040,0
|
|
20241007,104500,7646110,6040,6040,6040,6040,0
|
|
20241007,104400,7646110,6040,6040,6040,6040,0
|
|
20241007,104300,7646110,6040,6010,6040,6010,9
|
|
20241007,104200,7591980,6010,6020,6020,6010,4
|
|
20241007,104100,7567910,6000,6000,6000,6000,1
|
|
20241007,104000,7561910,5980,5980,5980,5980,42
|
|
20241007,103900,7310750,5980,5980,5980,5980,5
|
|
20241007,103800,7280850,5980,5980,5980,5980,2
|
|
20241007,103700,7268890,5980,5980,5980,5980,0
|
|
20241007,103600,7268890,5980,5980,5980,5980,0
|
|
20241007,103500,7268890,5980,5980,5980,5980,0
|
|
20241007,103400,7268890,5980,5980,5980,5980,0
|
|
20241007,103300,7268890,5980,5980,5980,5980,0
|
|
20241007,103200,7268890,5980,5980,5980,5980,0
|
|
20241007,103100,7268890,5980,5980,5980,5980,0
|
|
20241007,103000,7268890,5980,5980,5980,5980,0
|
|
20241007,102900,7268890,5980,5980,5980,5980,0
|
|
20241007,102800,7268890,5980,5980,5980,5980,0
|
|
20241007,102700,7268890,5980,5980,5980,5980,0
|
|
20241007,102600,7268890,5980,5980,5980,5980,0
|
|
20241007,102500,7268890,5980,5980,5980,5980,0
|
|
20241007,102400,7268890,5980,5980,5980,5980,0
|
|
20241007,102300,7268890,5980,5980,5980,5980,0
|
|
20241007,102200,7268890,5980,5980,5980,5980,0
|
|
20241007,102100,7268890,5980,5980,5980,5980,0
|
|
20241007,102000,7268890,5980,5980,5980,5980,0
|
|
20241007,101900,7268890,5980,5980,5980,5980,0
|
|
20241007,101800,7268890,5980,5980,5980,5980,0
|
|
20241007,101700,7268890,5980,5980,5980,5980,0
|
|
20241007,101600,7268890,5980,5980,5980,5980,0
|
|
20241007,101500,7268890,5980,5980,5980,5980,0
|
|
20241007,101400,7268890,5980,5970,5980,5970,78
|
|
20241007,101300,6803220,5980,5980,5980,5980,0
|
|
20241007,101200,6803220,5980,5950,5980,5950,153
|
|
20241007,101100,5888610,5970,5970,5970,5970,0
|
|
20241007,101000,5888610,5970,5970,5970,5970,0
|
|
20241007,100900,5888610,5970,5970,5970,5970,0
|
|
20241007,100800,5888610,5970,5970,5970,5970,0
|
|
20241007,100700,5888610,5970,5970,5970,5970,1
|
|
20241007,100600,5882640,5980,5980,5980,5980,0
|
|
20241007,100500,5882640,5980,5980,5980,5980,0
|
|
20241007,100400,5882640,5980,5980,5980,5980,0
|
|
20241007,100300,5882640,5980,5980,5980,5980,0
|
|
20241007,100200,5882640,5980,5980,5980,5980,0
|
|
20241007,100100,5882640,5980,5980,5980,5980,0
|
|
20241007,100000,5882640,5980,5980,5980,5980,0
|
|
20241007,095900,5882640,5980,5980,5980,5980,0
|
|
20241007,095800,5882640,5980,5980,5980,5980,0
|
|
20241007,095700,5882640,5980,5980,5980,5980,0
|
|
20241007,095600,5882640,5980,5980,5980,5980,0
|
|
20241007,095500,5882640,5980,5980,5980,5980,0
|
|
20241007,095400,5882640,5980,5980,5980,5980,0
|
|
20241007,095300,5882640,5980,5980,5980,5980,0
|
|
20241007,095200,5882640,5980,5980,5980,5980,0
|
|
20241007,095100,5882640,5980,5980,5980,5980,0
|
|
20241007,095000,5882640,5980,5980,5980,5980,0
|
|
20241007,094900,5882640,5980,5980,5980,5980,0
|
|
20241007,094800,5882640,5980,5980,5980,5980,0
|
|
20241007,094700,5882640,5980,5980,5980,5980,0
|
|
20241007,094600,5882640,5980,5980,5980,5980,0
|
|
20241007,094500,5882640,5980,5970,5980,5950,543
|
|
20241007,094400,2642360,5960,5960,5960,5960,1
|
|
20241007,094300,2636400,5960,5960,5960,5960,1
|
|
20241007,094200,2630440,5940,6010,6010,5940,10
|
|
20241007,094100,2570730,6050,6050,6050,6050,1
|
|
20241007,094000,2564680,6000,5980,6050,5970,117
|
|
20241007,093900,1863350,5970,5970,5970,5970,0
|
|
20241007,093800,1863350,5970,5970,5970,5970,3
|
|
20241007,093700,1845440,5960,5960,5960,5960,0
|
|
20241007,093600,1845440,5960,5960,5960,5960,0
|
|
20241007,093500,1845440,5960,5960,5960,5960,0
|
|
20241007,093400,1845440,5960,5960,5960,5960,0
|
|
20241007,093300,1845440,5960,5960,5960,5960,0
|
|
20241007,093200,1845440,5960,5960,5960,5960,3
|
|
20241007,093100,1827560,5960,5960,5960,5960,0
|
|
20241007,093000,1827560,5960,5960,5960,5960,0
|
|
20241007,092900,1827560,5960,5960,5960,5960,0
|
|
20241007,092800,1827560,5960,5960,5960,5960,0
|
|
20241007,092700,1827560,5960,5960,5960,5960,0
|
|
20241007,092600,1827560,5960,5960,5960,5960,0
|
|
20241007,092500,1827560,5960,5930,5960,5930,3
|
|
20241007,092400,1809720,5920,5920,5920,5920,0
|
|
20241007,092300,1809720,5920,5920,5920,5920,0
|
|
20241007,092200,1809720,5920,5920,5920,5920,4
|
|
20241007,092100,1786040,5920,5920,5920,5920,0
|
|
20241007,092000,1786040,5920,5920,5920,5920,158
|
|
20241007,091900,850680,5920,5920,5920,5920,0
|
|
20241007,091800,850680,5920,5910,5920,5910,4
|
|
20241007,091700,827020,5920,5920,5920,5920,0
|
|
20241007,091600,827020,5920,5920,5920,5920,1
|
|
20241007,091500,821100,5910,5960,5960,5910,21
|
|
20241007,091400,696010,5960,5950,6000,5950,5
|
|
20241007,091300,666200,5950,5950,5950,5950,0
|
|
20241007,091200,666200,5950,5950,5950,5950,30
|
|
20241007,091100,487700,5950,5950,5950,5950,1
|
|
20241007,091000,481750,5940,5940,5940,5940,16
|
|
20241007,090900,386710,5910,5910,5910,5910,0
|
|
20241007,090800,386710,5910,5910,5910,5910,0
|
|
20241007,090700,386710,5910,5910,5910,5910,0
|
|
20241007,090600,386710,5910,5940,5940,5910,47
|
|
20241007,090500,107700,6000,6000,6000,6000,0
|
|
20241007,090400,107700,6000,6000,6000,6000,0
|
|
20241007,090300,107700,6000,6000,6000,6000,0
|
|
20241007,090200,107700,6000,6000,6000,6000,0
|
|
20241007,090100,107700,6000,6000,6000,6000,0
|
|
20241007,090000,107700,6000,5950,6000,5950,18
|