616 lines
28 KiB
CSV
616 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,191300,68223170,6130,6130,6130,6130,857
|
|
20241007,191200,68223170,6130,6130,6130,6130,0
|
|
20241007,191100,68223170,6130,6130,6130,6130,0
|
|
20241007,191000,68223170,6130,6130,6130,6130,0
|
|
20241007,190900,68223170,6130,6130,6130,6130,0
|
|
20241007,190800,68223170,6130,6130,6130,6130,0
|
|
20241007,190700,68223170,6130,6130,6130,6130,0
|
|
20241007,190600,68223170,6130,6130,6130,6130,0
|
|
20241007,190500,68223170,6130,6130,6130,6130,0
|
|
20241007,190400,68223170,6130,6130,6130,6130,0
|
|
20241007,190300,68223170,6130,6130,6130,6130,0
|
|
20241007,190200,68223170,6130,6130,6130,6130,0
|
|
20241007,190100,68223170,6130,6130,6130,6130,0
|
|
20241007,190000,68223170,6130,6130,6130,6130,0
|
|
20241007,185900,68223170,6130,6130,6130,6130,0
|
|
20241007,185800,68223170,6130,6130,6130,6130,0
|
|
20241007,185700,68223170,6130,6130,6130,6130,0
|
|
20241007,185600,68223170,6130,6130,6130,6130,0
|
|
20241007,185500,68223170,6130,6130,6130,6130,0
|
|
20241007,185400,68223170,6130,6130,6130,6130,0
|
|
20241007,185300,68223170,6130,6130,6130,6130,0
|
|
20241007,185200,68223170,6130,6130,6130,6130,0
|
|
20241007,185100,68223170,6130,6130,6130,6130,0
|
|
20241007,185000,68223170,6130,6130,6130,6130,0
|
|
20241007,184900,68223170,6130,6130,6130,6130,0
|
|
20241007,184800,68223170,6130,6130,6130,6130,0
|
|
20241007,184700,68223170,6130,6130,6130,6130,0
|
|
20241007,184600,68223170,6130,6130,6130,6130,0
|
|
20241007,184500,68223170,6130,6130,6130,6130,0
|
|
20241007,184400,68223170,6130,6130,6130,6130,0
|
|
20241007,184300,68223170,6130,6130,6130,6130,857
|
|
20241007,184200,68223170,6130,6130,6130,6130,0
|
|
20241007,184100,68223170,6130,6130,6130,6130,0
|
|
20241007,184000,68223170,6130,6130,6130,6130,0
|
|
20241007,183900,68223170,6130,6130,6130,6130,0
|
|
20241007,183800,68223170,6130,6130,6130,6130,0
|
|
20241007,183700,68223170,6130,6130,6130,6130,0
|
|
20241007,183600,68223170,6130,6130,6130,6130,0
|
|
20241007,183500,68223170,6130,6130,6130,6130,0
|
|
20241007,183400,68223170,6130,6130,6130,6130,0
|
|
20241007,183300,68223170,6130,6130,6130,6130,0
|
|
20241007,183200,68223170,6130,6130,6130,6130,0
|
|
20241007,183100,68223170,6130,6130,6130,6130,0
|
|
20241007,183000,68223170,6130,6130,6130,6130,0
|
|
20241007,182900,68223170,6130,6130,6130,6130,0
|
|
20241007,182800,68223170,6130,6130,6130,6130,0
|
|
20241007,182700,68223170,6130,6130,6130,6130,0
|
|
20241007,182600,68223170,6130,6130,6130,6130,0
|
|
20241007,182500,68223170,6130,6130,6130,6130,0
|
|
20241007,182400,68223170,6130,6130,6130,6130,0
|
|
20241007,182300,68223170,6130,6130,6130,6130,0
|
|
20241007,182200,68223170,6130,6130,6130,6130,0
|
|
20241007,182100,68223170,6130,6130,6130,6130,0
|
|
20241007,182000,68223170,6130,6130,6130,6130,0
|
|
20241007,181900,68223170,6130,6130,6130,6130,0
|
|
20241007,181800,68223170,6130,6130,6130,6130,0
|
|
20241007,181700,68223170,6130,6130,6130,6130,0
|
|
20241007,181600,68223170,6130,6130,6130,6130,0
|
|
20241007,181500,68223170,6130,6130,6130,6130,0
|
|
20241007,181400,68223170,6130,6130,6130,6130,0
|
|
20241007,181300,68223170,6130,6130,6130,6130,857
|
|
20241007,181200,68223170,6130,6130,6130,6130,0
|
|
20241007,181100,68223170,6130,6130,6130,6130,0
|
|
20241007,181000,68223170,6130,6130,6130,6130,0
|
|
20241007,180900,68223170,6130,6130,6130,6130,0
|
|
20241007,180800,68223170,6130,6130,6130,6130,0
|
|
20241007,180700,68223170,6130,6130,6130,6130,0
|
|
20241007,180600,68223170,6130,6130,6130,6130,0
|
|
20241007,180500,68223170,6130,6130,6130,6130,0
|
|
20241007,180400,68223170,6130,6130,6130,6130,0
|
|
20241007,180300,68223170,6130,6130,6130,6130,0
|
|
20241007,180200,68223170,6130,6130,6130,6130,0
|
|
20241007,180100,68223170,6130,6130,6130,6130,0
|
|
20241007,180000,68223170,6130,6130,6130,6130,0
|
|
20241007,175900,68223170,6130,6130,6130,6130,0
|
|
20241007,175800,68223170,6130,6130,6130,6130,0
|
|
20241007,175700,68223170,6130,6130,6130,6130,0
|
|
20241007,175600,68223170,6130,6130,6130,6130,0
|
|
20241007,175500,68223170,6130,6130,6130,6130,0
|
|
20241007,175400,68223170,6130,6130,6130,6130,0
|
|
20241007,175300,68223170,6130,6130,6130,6130,0
|
|
20241007,175200,68223170,6130,6130,6130,6130,0
|
|
20241007,175100,68223170,6130,6130,6130,6130,0
|
|
20241007,175000,68223170,6130,6130,6130,6130,0
|
|
20241007,174900,68223170,6130,6130,6130,6130,0
|
|
20241007,174800,68223170,6130,6130,6130,6130,0
|
|
20241007,174700,68223170,6130,6130,6130,6130,0
|
|
20241007,174600,68223170,6130,6130,6130,6130,0
|
|
20241007,174500,68223170,6130,6130,6130,6130,0
|
|
20241007,174400,68223170,6130,6130,6130,6130,0
|
|
20241007,174300,68223170,6130,6130,6130,6130,857
|
|
20241007,174200,68223170,6130,6130,6130,6130,0
|
|
20241007,174100,68223170,6130,6130,6130,6130,0
|
|
20241007,174000,68223170,6130,6130,6130,6130,0
|
|
20241007,173900,68223170,6130,6130,6130,6130,0
|
|
20241007,173800,68223170,6130,6130,6130,6130,0
|
|
20241007,173700,68223170,6130,6130,6130,6130,0
|
|
20241007,173600,68223170,6130,6130,6130,6130,0
|
|
20241007,173500,68223170,6130,6130,6130,6130,0
|
|
20241007,173400,68223170,6130,6130,6130,6130,0
|
|
20241007,173300,68223170,6130,6130,6130,6130,0
|
|
20241007,173200,68223170,6130,6130,6130,6130,0
|
|
20241007,173100,68223170,6130,6130,6130,6130,0
|
|
20241007,173000,68223170,6130,6130,6130,6130,0
|
|
20241007,172900,68223170,6130,6130,6130,6130,0
|
|
20241007,172800,68223170,6130,6130,6130,6130,0
|
|
20241007,172700,68223170,6130,6130,6130,6130,0
|
|
20241007,172600,68223170,6130,6130,6130,6130,0
|
|
20241007,172500,68223170,6130,6130,6130,6130,0
|
|
20241007,172400,68223170,6130,6130,6130,6130,0
|
|
20241007,172300,68223170,6130,6130,6130,6130,0
|
|
20241007,172200,68223170,6130,6130,6130,6130,0
|
|
20241007,172100,68223170,6130,6130,6130,6130,0
|
|
20241007,172000,68223170,6130,6130,6130,6130,0
|
|
20241007,171900,68223170,6130,6130,6130,6130,0
|
|
20241007,171800,68223170,6130,6130,6130,6130,0
|
|
20241007,171700,68223170,6130,6130,6130,6130,0
|
|
20241007,171600,68223170,6130,6130,6130,6130,0
|
|
20241007,171500,68223170,6130,6130,6130,6130,0
|
|
20241007,171400,68223170,6130,6130,6130,6130,0
|
|
20241007,171300,68223170,6130,6130,6130,6130,857
|
|
20241007,171200,68223170,6130,6130,6130,6130,0
|
|
20241007,171100,68223170,6130,6130,6130,6130,0
|
|
20241007,171000,68223170,6130,6130,6130,6130,0
|
|
20241007,170900,68223170,6130,6130,6130,6130,0
|
|
20241007,170800,68223170,6130,6130,6130,6130,0
|
|
20241007,170700,68223170,6130,6130,6130,6130,0
|
|
20241007,170600,68223170,6130,6130,6130,6130,0
|
|
20241007,170500,68223170,6130,6130,6130,6130,0
|
|
20241007,170400,68223170,6130,6130,6130,6130,0
|
|
20241007,170300,68223170,6130,6130,6130,6130,0
|
|
20241007,170200,68223170,6130,6130,6130,6130,0
|
|
20241007,170100,68223170,6130,6130,6130,6130,0
|
|
20241007,170000,68223170,6130,6130,6130,6130,0
|
|
20241007,165900,68223170,6130,6130,6130,6130,0
|
|
20241007,165800,68223170,6130,6130,6130,6130,0
|
|
20241007,165700,68223170,6130,6130,6130,6130,0
|
|
20241007,165600,68223170,6130,6130,6130,6130,0
|
|
20241007,165500,68223170,6130,6130,6130,6130,0
|
|
20241007,165400,68223170,6130,6130,6130,6130,0
|
|
20241007,165300,68223170,6130,6130,6130,6130,0
|
|
20241007,165200,68223170,6130,6130,6130,6130,0
|
|
20241007,165100,68223170,6130,6130,6130,6130,0
|
|
20241007,165000,68223170,6130,6130,6130,6130,0
|
|
20241007,164900,68223170,6130,6130,6130,6130,0
|
|
20241007,164800,68223170,6130,6130,6130,6130,0
|
|
20241007,164700,68223170,6130,6130,6130,6130,0
|
|
20241007,164600,68223170,6130,6130,6130,6130,0
|
|
20241007,164500,68223170,6130,6130,6130,6130,0
|
|
20241007,164400,68223170,6130,6130,6130,6130,0
|
|
20241007,164300,68223170,6130,6130,6130,6130,857
|
|
20241007,164200,68223170,6130,6130,6130,6130,0
|
|
20241007,164100,68223170,6130,6130,6130,6130,0
|
|
20241007,164000,68223170,6130,6130,6130,6130,0
|
|
20241007,163900,68223170,6130,6130,6130,6130,0
|
|
20241007,163800,68223170,6130,6130,6130,6130,0
|
|
20241007,163700,68223170,6130,6130,6130,6130,0
|
|
20241007,163600,68223170,6130,6130,6130,6130,0
|
|
20241007,163500,68223170,6130,6130,6130,6130,0
|
|
20241007,163400,68223170,6130,6130,6130,6130,0
|
|
20241007,163300,68223170,6130,6130,6130,6130,0
|
|
20241007,163200,68223170,6130,6130,6130,6130,0
|
|
20241007,163100,68223170,6130,6130,6130,6130,0
|
|
20241007,163000,68223170,6130,6130,6130,6130,0
|
|
20241007,162900,68223170,6130,6130,6130,6130,0
|
|
20241007,162800,68223170,6130,6130,6130,6130,0
|
|
20241007,162700,68223170,6130,6130,6130,6130,0
|
|
20241007,162600,68223170,6130,6130,6130,6130,0
|
|
20241007,162500,68223170,6130,6130,6130,6130,0
|
|
20241007,162400,68223170,6130,6130,6130,6130,0
|
|
20241007,162300,68223170,6130,6130,6130,6130,0
|
|
20241007,162200,68223170,6130,6130,6130,6130,0
|
|
20241007,162100,68223170,6130,6130,6130,6130,0
|
|
20241007,162000,68223170,6130,6130,6130,6130,0
|
|
20241007,161900,68223170,6130,6130,6130,6130,0
|
|
20241007,161800,68223170,6130,6130,6130,6130,0
|
|
20241007,161700,68223170,6130,6130,6130,6130,0
|
|
20241007,161600,68223170,6130,6130,6130,6130,0
|
|
20241007,161500,68223170,6130,6130,6130,6130,0
|
|
20241007,161400,68223170,6130,6130,6130,6130,0
|
|
20241007,161300,68223170,6130,6130,6130,6130,857
|
|
20241007,161200,68223170,6130,6130,6130,6130,0
|
|
20241007,161100,68223170,6130,6130,6130,6130,0
|
|
20241007,161000,68223170,6130,6130,6130,6130,0
|
|
20241007,160900,68223170,6130,6130,6130,6130,0
|
|
20241007,160800,68223170,6130,6130,6130,6130,0
|
|
20241007,160700,68223170,6130,6130,6130,6130,0
|
|
20241007,160600,68223170,6130,6130,6130,6130,0
|
|
20241007,160500,68223170,6130,6130,6130,6130,0
|
|
20241007,160400,68223170,6130,6130,6130,6130,0
|
|
20241007,160300,68223170,6130,6130,6130,6130,0
|
|
20241007,160200,68223170,6130,6130,6130,6130,0
|
|
20241007,160100,68223170,6130,6130,6130,6130,0
|
|
20241007,160000,68223170,6130,6130,6130,6130,0
|
|
20241007,155900,68223170,6130,6130,6130,6130,0
|
|
20241007,155800,68223170,6130,6130,6130,6130,0
|
|
20241007,155700,68223170,6130,6130,6130,6130,0
|
|
20241007,155600,68223170,6130,6130,6130,6130,0
|
|
20241007,155500,68223170,6130,6130,6130,6130,0
|
|
20241007,155400,68223170,6130,6130,6130,6130,0
|
|
20241007,155300,68223170,6130,6130,6130,6130,0
|
|
20241007,155200,68223170,6130,6130,6130,6130,0
|
|
20241007,155100,68223170,6130,6130,6130,6130,0
|
|
20241007,155000,68223170,6130,6130,6130,6130,0
|
|
20241007,154900,68223170,6130,6130,6130,6130,0
|
|
20241007,154800,68223170,6130,6130,6130,6130,0
|
|
20241007,154700,68223170,6130,6130,6130,6130,0
|
|
20241007,154600,68223170,6130,6130,6130,6130,0
|
|
20241007,154500,68223170,6130,6130,6130,6130,0
|
|
20241007,154400,68223170,6130,6130,6130,6130,0
|
|
20241007,154300,68223170,6130,6130,6130,6130,857
|
|
20241007,154200,68223170,6130,6130,6130,6130,0
|
|
20241007,154100,68223170,6130,6130,6130,6130,0
|
|
20241007,154000,68223170,6130,6130,6130,6130,0
|
|
20241007,153900,68223170,6130,6130,6130,6130,0
|
|
20241007,153800,68223170,6130,6130,6130,6130,0
|
|
20241007,153700,68223170,6130,6130,6130,6130,0
|
|
20241007,153600,68223170,6130,6130,6130,6130,0
|
|
20241007,153500,68223170,6130,6130,6130,6130,0
|
|
20241007,153400,68223170,6130,6130,6130,6130,0
|
|
20241007,153300,68223170,6130,6130,6130,6130,0
|
|
20241007,153200,68223170,6130,6130,6130,6130,0
|
|
20241007,153100,68223170,6130,6130,6130,6130,0
|
|
20241007,153000,68223170,6130,6130,6130,6130,857
|
|
20241007,152900,62969760,6130,6130,6130,6130,0
|
|
20241007,152800,62969760,6130,6130,6130,6130,0
|
|
20241007,152700,62969760,6130,6130,6130,6130,0
|
|
20241007,152600,62969760,6130,6130,6130,6130,0
|
|
20241007,152500,62969760,6130,6130,6130,6130,0
|
|
20241007,152400,62969760,6130,6130,6130,6130,0
|
|
20241007,152300,62969760,6130,6130,6130,6130,0
|
|
20241007,152200,62969760,6130,6130,6130,6130,0
|
|
20241007,152100,62969760,6130,6130,6130,6130,0
|
|
20241007,152000,62969760,6130,6130,6130,6130,0
|
|
20241007,151900,62969760,6130,6120,6130,6120,3
|
|
20241007,151800,62951390,6130,6130,6130,6130,1
|
|
20241007,151700,62945260,6120,6120,6120,6120,4
|
|
20241007,151600,62920780,6120,6120,6120,6120,0
|
|
20241007,151500,62920780,6120,6120,6120,6120,7
|
|
20241007,151400,62877940,6130,6130,6130,6130,0
|
|
20241007,151300,62877940,6130,6130,6130,6130,0
|
|
20241007,151200,62877940,6130,6130,6130,6130,163
|
|
20241007,151100,61878750,6120,6120,6120,6120,0
|
|
20241007,151000,61878750,6120,6120,6120,6120,12
|
|
20241007,150900,61805310,6130,6130,6130,6130,80
|
|
20241007,150800,61314910,6130,6130,6130,6130,8
|
|
20241007,150700,61265870,6130,6130,6130,6130,0
|
|
20241007,150600,61265870,6130,6130,6130,6130,0
|
|
20241007,150500,61265870,6130,6130,6130,6130,0
|
|
20241007,150400,61265870,6130,6130,6130,6130,0
|
|
20241007,150300,61265870,6130,6130,6130,6130,19
|
|
20241007,150200,61149400,6130,6130,6130,6130,4
|
|
20241007,150100,61124880,6130,6130,6130,6130,93
|
|
20241007,150000,60554790,6120,6120,6120,6120,2
|
|
20241007,145900,60542550,6120,6120,6120,6120,0
|
|
20241007,145800,60542550,6120,6120,6120,6120,2
|
|
20241007,145700,60530310,6130,6130,6130,6130,0
|
|
20241007,145600,60530310,6130,6130,6130,6130,0
|
|
20241007,145500,60530310,6130,6130,6130,6130,0
|
|
20241007,145400,60530310,6130,6130,6130,6130,0
|
|
20241007,145300,60530310,6130,6130,6130,6130,277
|
|
20241007,145200,58832300,6130,6130,6130,6130,0
|
|
20241007,145100,58832300,6130,6130,6130,6130,0
|
|
20241007,145000,58832300,6130,6130,6130,6130,0
|
|
20241007,144900,58832300,6130,6130,6130,6130,0
|
|
20241007,144800,58832300,6130,6130,6130,6130,0
|
|
20241007,144700,58832300,6130,6130,6130,6130,100
|
|
20241007,144600,58219300,6130,6130,6130,6130,0
|
|
20241007,144500,58219300,6130,6130,6130,6130,0
|
|
20241007,144400,58219300,6130,6130,6130,6130,50
|
|
20241007,144300,57912800,6130,6130,6130,6130,0
|
|
20241007,144200,57912800,6130,6130,6130,6130,0
|
|
20241007,144100,57912800,6130,6130,6130,6130,0
|
|
20241007,144000,57912800,6130,6130,6130,6130,0
|
|
20241007,143900,57912800,6130,6130,6130,6130,0
|
|
20241007,143800,57912800,6130,6130,6130,6130,163
|
|
20241007,143700,56913610,6140,6140,6140,6140,0
|
|
20241007,143600,56913610,6140,6140,6140,6140,0
|
|
20241007,143500,56913610,6140,6140,6140,6140,0
|
|
20241007,143400,56913610,6140,6140,6140,6140,0
|
|
20241007,143300,56913610,6140,6140,6140,6140,0
|
|
20241007,143200,56913610,6140,6140,6140,6140,0
|
|
20241007,143100,56913610,6140,6140,6140,6140,0
|
|
20241007,143000,56913610,6140,6140,6140,6140,100
|
|
20241007,142900,56299610,6130,6130,6130,6130,0
|
|
20241007,142800,56299610,6130,6130,6130,6130,1
|
|
20241007,142700,56293480,6140,6140,6140,6140,2
|
|
20241007,142600,56281200,6150,6150,6150,6150,0
|
|
20241007,142500,56281200,6150,6150,6150,6150,0
|
|
20241007,142400,56281200,6150,6150,6150,6150,36
|
|
20241007,142300,56059800,6140,6140,6140,6140,0
|
|
20241007,142200,56059800,6140,6140,6140,6140,0
|
|
20241007,142100,56059800,6140,6140,6140,6140,0
|
|
20241007,142000,56059800,6140,6140,6140,6140,58
|
|
20241007,141900,55703680,6120,6120,6120,6120,0
|
|
20241007,141800,55703680,6120,6120,6120,6120,0
|
|
20241007,141700,55703680,6120,6120,6120,6120,0
|
|
20241007,141600,55703680,6120,6120,6120,6120,0
|
|
20241007,141500,55703680,6120,6120,6120,6120,0
|
|
20241007,141400,55703680,6120,6120,6120,6120,0
|
|
20241007,141300,55703680,6120,6120,6120,6120,0
|
|
20241007,141200,55703680,6120,6120,6120,6120,0
|
|
20241007,141100,55703680,6120,6120,6120,6120,105
|
|
20241007,141000,55061080,6150,6150,6150,6150,0
|
|
20241007,140900,55061080,6150,6150,6150,6150,0
|
|
20241007,140800,55061080,6150,6150,6150,6150,0
|
|
20241007,140700,55061080,6150,6150,6150,6150,5
|
|
20241007,140600,55030330,6150,6130,6150,6130,13
|
|
20241007,140500,54950400,6110,6110,6110,6110,0
|
|
20241007,140400,54950400,6110,6110,6110,6110,0
|
|
20241007,140300,54950400,6110,6110,6110,6110,0
|
|
20241007,140200,54950400,6110,6110,6110,6110,0
|
|
20241007,140100,54950400,6110,6110,6110,6110,0
|
|
20241007,140000,54950400,6110,6110,6110,6110,0
|
|
20241007,135900,54950400,6110,6110,6110,6110,0
|
|
20241007,135800,54950400,6110,6110,6110,6110,0
|
|
20241007,135700,54950400,6110,6110,6120,6110,236
|
|
20241007,135600,53506100,6110,6120,6120,6110,1267
|
|
20241007,135500,45752070,6150,6150,6150,6150,0
|
|
20241007,135400,45752070,6150,6150,6150,6150,0
|
|
20241007,135300,45752070,6150,6150,6150,6150,0
|
|
20241007,135200,45752070,6150,6140,6150,6140,18
|
|
20241007,135100,45641380,6140,6140,6140,6140,715
|
|
20241007,135000,41251280,6140,6140,6140,6140,0
|
|
20241007,134900,41251280,6140,6140,6140,6140,0
|
|
20241007,134800,41251280,6140,6140,6140,6140,52
|
|
20241007,134700,40932000,6140,6140,6140,6140,0
|
|
20241007,134600,40932000,6140,6140,6140,6140,0
|
|
20241007,134500,40932000,6140,6140,6140,6140,0
|
|
20241007,134400,40932000,6140,6140,6140,6140,0
|
|
20241007,134300,40932000,6140,6140,6140,6140,1
|
|
20241007,134200,40925860,6120,6120,6120,6120,0
|
|
20241007,134100,40925860,6120,6120,6120,6120,0
|
|
20241007,134000,40925860,6120,6120,6120,6120,0
|
|
20241007,133900,40925860,6120,6120,6120,6120,0
|
|
20241007,133800,40925860,6120,6120,6120,6120,0
|
|
20241007,133700,40925860,6120,6120,6120,6120,0
|
|
20241007,133600,40925860,6120,6120,6120,6120,0
|
|
20241007,133500,40925860,6120,6120,6120,6120,0
|
|
20241007,133400,40925860,6120,6120,6120,6120,0
|
|
20241007,133300,40925860,6120,6120,6120,6120,0
|
|
20241007,133200,40925860,6120,6120,6120,6120,82
|
|
20241007,133100,40424020,6130,6130,6130,6130,433
|
|
20241007,133000,37769730,6120,6120,6120,6120,0
|
|
20241007,132900,37769730,6120,6120,6120,6120,0
|
|
20241007,132800,37769730,6120,6120,6120,6120,0
|
|
20241007,132700,37769730,6120,6120,6120,6120,0
|
|
20241007,132600,37769730,6120,6120,6120,6120,0
|
|
20241007,132500,37769730,6120,6120,6120,6120,0
|
|
20241007,132400,37769730,6120,6120,6120,6120,0
|
|
20241007,132300,37769730,6120,6120,6120,6120,0
|
|
20241007,132200,37769730,6120,6120,6120,6120,20
|
|
20241007,132100,37647330,6120,6120,6120,6120,0
|
|
20241007,132000,37647330,6120,6120,6120,6120,500
|
|
20241007,131900,34587330,6120,6120,6120,6120,0
|
|
20241007,131800,34587330,6120,6120,6120,6120,0
|
|
20241007,131700,34587330,6120,6120,6120,6120,0
|
|
20241007,131600,34587330,6120,6120,6120,6120,0
|
|
20241007,131500,34587330,6120,6120,6120,6120,9
|
|
20241007,131400,34532250,6120,6120,6120,6120,0
|
|
20241007,131300,34532250,6120,6120,6120,6120,0
|
|
20241007,131200,34532250,6120,6120,6120,6120,0
|
|
20241007,131100,34532250,6120,6120,6120,6120,0
|
|
20241007,131000,34532250,6120,6120,6120,6120,0
|
|
20241007,130900,34532250,6120,6120,6120,6120,0
|
|
20241007,130800,34532250,6120,6120,6120,6120,0
|
|
20241007,130700,34532250,6120,6120,6120,6120,0
|
|
20241007,130600,34532250,6120,6120,6120,6120,0
|
|
20241007,130500,34532250,6120,6120,6120,6120,0
|
|
20241007,130400,34532250,6120,6120,6120,6120,0
|
|
20241007,130300,34532250,6120,6120,6120,6120,0
|
|
20241007,130200,34532250,6120,6120,6120,6120,0
|
|
20241007,130100,34532250,6120,6120,6120,6120,9
|
|
20241007,130000,34477170,6120,6120,6120,6120,0
|
|
20241007,125900,34477170,6120,6120,6120,6120,0
|
|
20241007,125800,34477170,6120,6120,6120,6120,0
|
|
20241007,125700,34477170,6120,6120,6120,6120,0
|
|
20241007,125600,34477170,6120,6120,6120,6120,2
|
|
20241007,125500,34464930,6120,6120,6120,6120,0
|
|
20241007,125400,34464930,6120,6130,6130,6120,18
|
|
20241007,125300,34354600,6130,6130,6130,6130,1
|
|
20241007,125200,34348470,6130,6130,6130,6130,1
|
|
20241007,125100,34342340,6130,6130,6130,6130,1
|
|
20241007,125000,34336210,6120,6120,6120,6120,0
|
|
20241007,124900,34336210,6120,6120,6120,6120,0
|
|
20241007,124800,34336210,6120,6120,6120,6120,0
|
|
20241007,124700,34336210,6120,6120,6120,6120,28
|
|
20241007,124600,34164850,6120,6120,6120,6120,0
|
|
20241007,124500,34164850,6120,6120,6120,6120,0
|
|
20241007,124400,34164850,6120,6120,6120,6120,48
|
|
20241007,124300,33871090,6130,6130,6130,6130,0
|
|
20241007,124200,33871090,6130,6130,6130,6130,0
|
|
20241007,124100,33871090,6130,6130,6130,6130,0
|
|
20241007,124000,33871090,6130,6130,6130,6130,0
|
|
20241007,123900,33871090,6130,6130,6130,6130,6
|
|
20241007,123800,33834310,6140,6140,6140,6140,58
|
|
20241007,123700,33478190,6140,6140,6140,6140,0
|
|
20241007,123600,33478190,6140,6140,6140,6140,0
|
|
20241007,123500,33478190,6140,6140,6140,6140,0
|
|
20241007,123400,33478190,6140,6140,6140,6140,0
|
|
20241007,123300,33478190,6140,6140,6140,6140,0
|
|
20241007,123200,33478190,6140,6140,6140,6140,0
|
|
20241007,123100,33478190,6140,6140,6140,6140,0
|
|
20241007,123000,33478190,6140,6140,6140,6140,0
|
|
20241007,122900,33478190,6140,6140,6140,6140,0
|
|
20241007,122800,33478190,6140,6140,6140,6140,0
|
|
20241007,122700,33478190,6140,6140,6140,6140,0
|
|
20241007,122600,33478190,6140,6140,6140,6140,1
|
|
20241007,122500,33472050,6130,6130,6130,6130,0
|
|
20241007,122400,33472050,6130,6130,6130,6130,0
|
|
20241007,122300,33472050,6130,6130,6130,6130,0
|
|
20241007,122200,33472050,6130,6140,6140,6130,148
|
|
20241007,122100,32564310,6130,6130,6130,6130,1
|
|
20241007,122000,32558180,6140,6140,6140,6140,0
|
|
20241007,121900,32558180,6140,6140,6140,6140,0
|
|
20241007,121800,32558180,6140,6140,6140,6140,0
|
|
20241007,121700,32558180,6140,6140,6140,6140,0
|
|
20241007,121600,32558180,6140,6140,6140,6140,0
|
|
20241007,121500,32558180,6140,6140,6140,6140,0
|
|
20241007,121400,32558180,6140,6140,6140,6140,0
|
|
20241007,121300,32558180,6140,6140,6140,6140,0
|
|
20241007,121200,32558180,6140,6140,6140,6140,0
|
|
20241007,121100,32558180,6140,6140,6140,6140,0
|
|
20241007,121000,32558180,6140,6140,6140,6140,0
|
|
20241007,120900,32558180,6140,6140,6140,6140,0
|
|
20241007,120800,32558180,6140,6140,6140,6140,0
|
|
20241007,120700,32558180,6140,6140,6140,6140,0
|
|
20241007,120600,32558180,6140,6140,6140,6140,0
|
|
20241007,120500,32558180,6140,6140,6140,6140,0
|
|
20241007,120400,32558180,6140,6140,6140,6140,0
|
|
20241007,120300,32558180,6140,6140,6140,6140,0
|
|
20241007,120200,32558180,6140,6140,6140,6140,243
|
|
20241007,120100,31066160,6140,6140,6140,6140,0
|
|
20241007,120000,31066160,6140,6140,6140,6140,0
|
|
20241007,115900,31066160,6140,6140,6140,6140,0
|
|
20241007,115800,31066160,6140,6140,6140,6140,0
|
|
20241007,115700,31066160,6140,6140,6140,6140,0
|
|
20241007,115600,31066160,6140,6140,6140,6140,0
|
|
20241007,115500,31066160,6140,6140,6140,6140,101
|
|
20241007,115400,30446020,6120,6120,6120,6120,1
|
|
20241007,115300,30439900,6120,6120,6120,6120,0
|
|
20241007,115200,30439900,6120,6110,6120,6110,309
|
|
20241007,115100,28548940,6110,6110,6120,6110,3
|
|
20241007,115000,28530600,6120,6120,6120,6120,0
|
|
20241007,114900,28530600,6120,6120,6120,6120,0
|
|
20241007,114800,28530600,6120,6120,6120,6120,23
|
|
20241007,114700,28389840,6120,6120,6120,6120,0
|
|
20241007,114600,28389840,6120,6120,6120,6120,0
|
|
20241007,114500,28389840,6120,6120,6120,6120,0
|
|
20241007,114400,28389840,6120,6120,6120,6120,1
|
|
20241007,114300,28383720,6110,6110,6110,6110,2
|
|
20241007,114200,28371500,6120,6120,6120,6120,250
|
|
20241007,114100,26841500,6140,6140,6140,6140,0
|
|
20241007,114000,26841500,6140,6140,6140,6140,0
|
|
20241007,113900,26841500,6140,6140,6140,6140,0
|
|
20241007,113800,26841500,6140,6140,6140,6140,0
|
|
20241007,113700,26841500,6140,6140,6140,6140,20
|
|
20241007,113600,26718700,6140,6140,6140,6140,0
|
|
20241007,113500,26718700,6140,6140,6140,6140,0
|
|
20241007,113400,26718700,6140,6140,6140,6140,0
|
|
20241007,113300,26718700,6140,6140,6140,6140,0
|
|
20241007,113200,26718700,6140,6140,6140,6140,0
|
|
20241007,113100,26718700,6140,6140,6140,6140,0
|
|
20241007,113000,26718700,6140,6140,6140,6140,0
|
|
20241007,112900,26718700,6140,6140,6140,6140,0
|
|
20241007,112800,26718700,6140,6140,6140,6140,655
|
|
20241007,112700,22697000,6140,6150,6150,6140,211
|
|
20241007,112600,21401160,6150,6150,6150,6150,0
|
|
20241007,112500,21401160,6150,6150,6150,6150,0
|
|
20241007,112400,21401160,6150,6150,6150,6150,0
|
|
20241007,112300,21401160,6150,6150,6150,6150,0
|
|
20241007,112200,21401160,6150,6150,6150,6150,0
|
|
20241007,112100,21401160,6150,6150,6150,6150,0
|
|
20241007,112000,21401160,6150,6150,6150,6150,0
|
|
20241007,111900,21401160,6150,6150,6150,6150,0
|
|
20241007,111800,21401160,6150,6150,6150,6150,0
|
|
20241007,111700,21401160,6150,6150,6150,6150,0
|
|
20241007,111600,21401160,6150,6150,6150,6150,0
|
|
20241007,111500,21401160,6150,6150,6150,6150,0
|
|
20241007,111400,21401160,6150,6150,6150,6150,0
|
|
20241007,111300,21401160,6150,6150,6150,6150,0
|
|
20241007,111200,21401160,6150,6150,6150,6150,0
|
|
20241007,111100,21401160,6150,6150,6150,6150,0
|
|
20241007,111000,21401160,6150,6150,6150,6150,0
|
|
20241007,110900,21401160,6150,6150,6150,6150,0
|
|
20241007,110800,21401160,6150,6140,6150,6140,199
|
|
20241007,110700,20178800,6140,6140,6140,6140,1
|
|
20241007,110600,20172660,6150,6150,6150,6150,0
|
|
20241007,110500,20172660,6150,6150,6150,6150,16
|
|
20241007,110400,20074260,6140,6140,6140,6140,0
|
|
20241007,110300,20074260,6140,6140,6140,6140,0
|
|
20241007,110200,20074260,6140,6140,6140,6140,0
|
|
20241007,110100,20074260,6140,6140,6140,6140,134
|
|
20241007,110000,19251500,6140,6140,6140,6140,0
|
|
20241007,105900,19251500,6140,6140,6140,6140,4
|
|
20241007,105800,19226940,6120,6120,6120,6120,0
|
|
20241007,105700,19226940,6120,6120,6120,6120,0
|
|
20241007,105600,19226940,6120,6120,6120,6120,0
|
|
20241007,105500,19226940,6120,6120,6120,6120,0
|
|
20241007,105400,19226940,6120,6120,6120,6120,0
|
|
20241007,105300,19226940,6120,6120,6120,6120,0
|
|
20241007,105200,19226940,6120,6120,6120,6120,0
|
|
20241007,105100,19226940,6120,6120,6120,6120,2
|
|
20241007,105000,19214700,6120,6120,6120,6120,1
|
|
20241007,104900,19208580,6120,6120,6120,6120,0
|
|
20241007,104800,19208580,6120,6120,6120,6120,2
|
|
20241007,104700,19196340,6120,6120,6120,6120,0
|
|
20241007,104600,19196340,6120,6120,6120,6120,0
|
|
20241007,104500,19196340,6120,6120,6120,6120,0
|
|
20241007,104400,19196340,6120,6120,6120,6120,0
|
|
20241007,104300,19196340,6120,6120,6120,6120,0
|
|
20241007,104200,19196340,6120,6120,6120,6120,0
|
|
20241007,104100,19196340,6120,6120,6120,6120,0
|
|
20241007,104000,19196340,6120,6120,6120,6120,0
|
|
20241007,103900,19196340,6120,6120,6120,6120,0
|
|
20241007,103800,19196340,6120,6120,6120,6120,0
|
|
20241007,103700,19196340,6120,6120,6120,6120,0
|
|
20241007,103600,19196340,6120,6120,6120,6120,0
|
|
20241007,103500,19196340,6120,6120,6120,6120,150
|
|
20241007,103400,18278340,6120,6120,6120,6120,0
|
|
20241007,103300,18278340,6120,6120,6120,6120,0
|
|
20241007,103200,18278340,6120,6130,6130,6120,287
|
|
20241007,103100,16521800,6120,6120,6120,6120,0
|
|
20241007,103000,16521800,6120,6120,6120,6120,3
|
|
20241007,102900,16503440,6120,6120,6120,6120,20
|
|
20241007,102800,16381040,6120,6120,6120,6120,0
|
|
20241007,102700,16381040,6120,6120,6120,6120,0
|
|
20241007,102600,16381040,6120,6120,6120,6120,913
|
|
20241007,102500,10793480,6120,6120,6120,6120,114
|
|
20241007,102400,10095800,6120,6120,6120,6120,0
|
|
20241007,102300,10095800,6120,6120,6120,6120,0
|
|
20241007,102200,10095800,6120,6120,6120,6120,90
|
|
20241007,102100,9545000,6140,6140,6140,6140,0
|
|
20241007,102000,9545000,6140,6140,6140,6140,0
|
|
20241007,101900,9545000,6140,6140,6140,6140,0
|
|
20241007,101800,9545000,6140,6140,6140,6140,0
|
|
20241007,101700,9545000,6140,6140,6140,6140,0
|
|
20241007,101600,9545000,6140,6140,6140,6140,10
|
|
20241007,101500,9483600,6120,6120,6120,6120,0
|
|
20241007,101400,9483600,6120,6120,6120,6120,0
|
|
20241007,101300,9483600,6120,6130,6130,6120,513
|
|
20241007,101200,6343650,6130,6130,6130,6130,0
|
|
20241007,101100,6343650,6130,6130,6130,6130,0
|
|
20241007,101000,6343650,6130,6130,6130,6130,13
|
|
20241007,100900,6263960,6140,6140,6140,6140,0
|
|
20241007,100800,6263960,6140,6140,6140,6140,27
|
|
20241007,100700,6098180,6140,6140,6140,6140,98
|
|
20241007,100600,5496460,6140,6140,6140,6140,0
|
|
20241007,100500,5496460,6140,6140,6140,6140,2
|
|
20241007,100400,5484180,6140,6140,6140,6140,0
|
|
20241007,100300,5484180,6140,6140,6140,6140,0
|
|
20241007,100200,5484180,6140,6140,6140,6140,0
|
|
20241007,100100,5484180,6140,6140,6140,6140,0
|
|
20241007,100000,5484180,6140,6140,6140,6140,0
|
|
20241007,095900,5484180,6140,6140,6140,6140,0
|
|
20241007,095800,5484180,6140,6140,6140,6140,0
|
|
20241007,095700,5484180,6140,6140,6140,6140,0
|
|
20241007,095600,5484180,6140,6140,6140,6140,0
|
|
20241007,095500,5484180,6140,6140,6140,6140,0
|
|
20241007,095400,5484180,6140,6140,6140,6140,0
|
|
20241007,095300,5484180,6140,6140,6140,6140,0
|
|
20241007,095200,5484180,6140,6140,6140,6140,0
|
|
20241007,095100,5484180,6140,6140,6140,6140,0
|
|
20241007,095000,5484180,6140,6140,6140,6140,107
|
|
20241007,094900,4827200,6140,6140,6140,6140,0
|
|
20241007,094800,4827200,6140,6140,6140,6140,50
|
|
20241007,094700,4520200,6150,6150,6150,6150,10
|
|
20241007,094600,4458700,6150,6150,6150,6150,53
|
|
20241007,094500,4132750,6140,6140,6140,6140,0
|
|
20241007,094400,4132750,6140,6140,6140,6140,0
|
|
20241007,094300,4132750,6140,6140,6140,6140,1
|
|
20241007,094200,4126610,6150,6150,6150,6150,0
|
|
20241007,094100,4126610,6150,6150,6150,6150,20
|
|
20241007,094000,4003610,6150,6150,6150,6150,0
|
|
20241007,093900,4003610,6150,6150,6150,6150,1
|
|
20241007,093800,3997460,6150,6140,6150,6140,8
|
|
20241007,093700,3948310,6140,6150,6150,6140,25
|
|
20241007,093600,3794710,6150,6150,6150,6150,10
|
|
20241007,093500,3733210,6140,6140,6140,6140,0
|
|
20241007,093400,3733210,6140,6140,6140,6140,42
|
|
20241007,093300,3475330,6140,6140,6140,6140,1
|
|
20241007,093200,3469190,6140,6140,6140,6140,0
|
|
20241007,093100,3469190,6140,6140,6140,6140,1
|
|
20241007,093000,3463050,6110,6110,6110,6110,0
|
|
20241007,092900,3463050,6110,6110,6110,6110,0
|
|
20241007,092800,3463050,6110,6110,6110,6110,0
|
|
20241007,092700,3463050,6110,6110,6110,6110,0
|
|
20241007,092600,3463050,6110,6110,6110,6110,0
|
|
20241007,092500,3463050,6110,6110,6110,6110,0
|
|
20241007,092400,3463050,6110,6110,6110,6110,0
|
|
20241007,092300,3463050,6110,6110,6110,6110,0
|
|
20241007,092200,3463050,6110,6110,6110,6110,0
|
|
20241007,092100,3463050,6110,6110,6110,6110,1
|
|
20241007,092000,3456940,6120,6120,6120,6120,386
|
|
20241007,091900,1094620,6090,6090,6090,6090,0
|
|
20241007,091800,1094620,6090,6090,6090,6090,0
|
|
20241007,091700,1094620,6090,6090,6090,6090,23
|
|
20241007,091600,954550,6120,6120,6120,6120,0
|
|
20241007,091500,954550,6120,6120,6120,6120,0
|
|
20241007,091400,954550,6120,6120,6120,6120,0
|
|
20241007,091300,954550,6120,6120,6120,6120,150
|
|
20241007,091200,36550,6090,6090,6090,6090,0
|
|
20241007,091100,36550,6090,6100,6100,6090,5
|
|
20241007,091000,6090,6090,6090,6090,6090,0
|
|
20241007,090900,6090,6090,6090,6090,6090,0
|
|
20241007,090800,6090,6090,6090,6090,6090,0
|
|
20241007,090700,6090,6090,6090,6090,6090,0
|
|
20241007,090600,6090,6090,6090,6090,6090,0
|
|
20241007,090500,6090,6090,6090,6090,6090,0
|
|
20241007,090400,6090,6090,6090,6090,6090,0
|
|
20241007,090300,6090,6090,6090,6090,6090,0
|
|
20241007,090200,6090,6090,6090,6090,6090,0
|
|
20241007,090100,6090,6090,6090,6090,6090,0
|
|
20241007,090000,6090,6090,6090,6090,6090,1
|