664 lines
30 KiB
CSV
664 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,200100,9161575,3890,3890,3890,3890,70
|
|
20241007,200000,9161575,3890,3890,3890,3890,0
|
|
20241007,195900,9161575,3890,3890,3890,3890,0
|
|
20241007,195800,9161575,3890,3890,3890,3890,0
|
|
20241007,195700,9161575,3890,3890,3890,3890,0
|
|
20241007,195600,9161575,3890,3890,3890,3890,0
|
|
20241007,195500,9161575,3890,3890,3890,3890,0
|
|
20241007,195400,9161575,3890,3890,3890,3890,0
|
|
20241007,195300,9161575,3890,3890,3890,3890,0
|
|
20241007,195200,9161575,3890,3890,3890,3890,0
|
|
20241007,195100,9161575,3890,3890,3890,3890,0
|
|
20241007,195000,9161575,3890,3890,3890,3890,0
|
|
20241007,194900,9161575,3890,3890,3890,3890,0
|
|
20241007,194800,9161575,3890,3890,3890,3890,0
|
|
20241007,194700,9161575,3890,3890,3890,3890,0
|
|
20241007,194600,9161575,3890,3890,3890,3890,0
|
|
20241007,194500,9161575,3890,3890,3890,3890,0
|
|
20241007,194400,9161575,3890,3890,3890,3890,0
|
|
20241007,194300,9161575,3890,3890,3890,3890,0
|
|
20241007,194200,9161575,3890,3890,3890,3890,0
|
|
20241007,194100,9161575,3890,3890,3890,3890,0
|
|
20241007,194000,9161575,3890,3890,3890,3890,0
|
|
20241007,193900,9161575,3890,3890,3890,3890,0
|
|
20241007,193800,9161575,3890,3890,3890,3890,0
|
|
20241007,193700,9161575,3890,3890,3890,3890,0
|
|
20241007,193600,9161575,3890,3890,3890,3890,0
|
|
20241007,193500,9161575,3890,3890,3890,3890,0
|
|
20241007,193400,9161575,3890,3890,3890,3890,0
|
|
20241007,193300,9161575,3890,3890,3890,3890,0
|
|
20241007,193200,9161575,3890,3890,3890,3890,0
|
|
20241007,193100,9161575,3890,3890,3890,3890,70
|
|
20241007,193000,9161575,3890,3890,3890,3890,0
|
|
20241007,192900,9161575,3890,3890,3890,3890,0
|
|
20241007,192800,9161575,3890,3890,3890,3890,0
|
|
20241007,192700,9161575,3890,3890,3890,3890,0
|
|
20241007,192600,9161575,3890,3890,3890,3890,0
|
|
20241007,192500,9161575,3890,3890,3890,3890,0
|
|
20241007,192400,9161575,3890,3890,3890,3890,0
|
|
20241007,192300,9161575,3890,3890,3890,3890,0
|
|
20241007,192200,9161575,3890,3890,3890,3890,0
|
|
20241007,192100,9161575,3890,3890,3890,3890,0
|
|
20241007,192000,9161575,3890,3890,3890,3890,0
|
|
20241007,191900,9161575,3890,3890,3890,3890,0
|
|
20241007,191800,9161575,3890,3890,3890,3890,0
|
|
20241007,191700,9161575,3890,3890,3890,3890,0
|
|
20241007,191600,9161575,3890,3890,3890,3890,0
|
|
20241007,191500,9161575,3890,3890,3890,3890,0
|
|
20241007,191400,9161575,3890,3890,3890,3890,0
|
|
20241007,191300,9161575,3890,3890,3890,3890,0
|
|
20241007,191200,9161575,3890,3890,3890,3890,0
|
|
20241007,191100,9161575,3890,3890,3890,3890,0
|
|
20241007,191000,9161575,3890,3890,3890,3890,0
|
|
20241007,190900,9161575,3890,3890,3890,3890,0
|
|
20241007,190800,9161575,3890,3890,3890,3890,0
|
|
20241007,190700,9161575,3890,3890,3890,3890,0
|
|
20241007,190600,9161575,3890,3890,3890,3890,0
|
|
20241007,190500,9161575,3890,3890,3890,3890,0
|
|
20241007,190400,9161575,3890,3890,3890,3890,0
|
|
20241007,190300,9161575,3890,3890,3890,3890,0
|
|
20241007,190200,9161575,3890,3890,3890,3890,0
|
|
20241007,190100,9161575,3890,3890,3890,3890,70
|
|
20241007,190000,9161575,3890,3890,3890,3890,0
|
|
20241007,185900,9161575,3890,3890,3890,3890,0
|
|
20241007,185800,9161575,3890,3890,3890,3890,0
|
|
20241007,185700,9161575,3890,3890,3890,3890,0
|
|
20241007,185600,9161575,3890,3890,3890,3890,0
|
|
20241007,185500,9161575,3890,3890,3890,3890,0
|
|
20241007,185400,9161575,3890,3890,3890,3890,0
|
|
20241007,185300,9161575,3890,3890,3890,3890,0
|
|
20241007,185200,9161575,3890,3890,3890,3890,0
|
|
20241007,185100,9161575,3890,3890,3890,3890,0
|
|
20241007,185000,9161575,3890,3890,3890,3890,0
|
|
20241007,184900,9161575,3890,3890,3890,3890,0
|
|
20241007,184800,9161575,3890,3890,3890,3890,0
|
|
20241007,184700,9161575,3890,3890,3890,3890,0
|
|
20241007,184600,9161575,3890,3890,3890,3890,0
|
|
20241007,184500,9161575,3890,3890,3890,3890,0
|
|
20241007,184400,9161575,3890,3890,3890,3890,0
|
|
20241007,184300,9161575,3890,3890,3890,3890,0
|
|
20241007,184200,9161575,3890,3890,3890,3890,0
|
|
20241007,184100,9161575,3890,3890,3890,3890,0
|
|
20241007,184000,9161575,3890,3890,3890,3890,0
|
|
20241007,183900,9161575,3890,3890,3890,3890,0
|
|
20241007,183800,9161575,3890,3890,3890,3890,0
|
|
20241007,183700,9161575,3890,3890,3890,3890,0
|
|
20241007,183600,9161575,3890,3890,3890,3890,0
|
|
20241007,183500,9161575,3890,3890,3890,3890,0
|
|
20241007,183400,9161575,3890,3890,3890,3890,0
|
|
20241007,183300,9161575,3890,3890,3890,3890,0
|
|
20241007,183200,9161575,3890,3890,3890,3890,0
|
|
20241007,183100,9161575,3890,3890,3890,3890,70
|
|
20241007,183000,9161575,3890,3890,3890,3890,0
|
|
20241007,182900,9161575,3890,3890,3890,3890,0
|
|
20241007,182800,9161575,3890,3890,3890,3890,0
|
|
20241007,182700,9161575,3890,3890,3890,3890,0
|
|
20241007,182600,9161575,3890,3890,3890,3890,0
|
|
20241007,182500,9161575,3890,3890,3890,3890,0
|
|
20241007,182400,9161575,3890,3890,3890,3890,0
|
|
20241007,182300,9161575,3890,3890,3890,3890,0
|
|
20241007,182200,9161575,3890,3890,3890,3890,0
|
|
20241007,182100,9161575,3890,3890,3890,3890,0
|
|
20241007,182000,9161575,3890,3890,3890,3890,0
|
|
20241007,181900,9161575,3890,3890,3890,3890,0
|
|
20241007,181800,9161575,3890,3890,3890,3890,0
|
|
20241007,181700,9161575,3890,3890,3890,3890,0
|
|
20241007,181600,9161575,3890,3890,3890,3890,0
|
|
20241007,181500,9161575,3890,3890,3890,3890,0
|
|
20241007,181400,9161575,3890,3890,3890,3890,0
|
|
20241007,181300,9161575,3890,3890,3890,3890,0
|
|
20241007,181200,9161575,3890,3890,3890,3890,0
|
|
20241007,181100,9161575,3890,3890,3890,3890,0
|
|
20241007,181000,9161575,3890,3890,3890,3890,0
|
|
20241007,180900,9161575,3890,3890,3890,3890,0
|
|
20241007,180800,9161575,3890,3890,3890,3890,0
|
|
20241007,180700,9161575,3890,3890,3890,3890,0
|
|
20241007,180600,9161575,3890,3890,3890,3890,0
|
|
20241007,180500,9161575,3890,3890,3890,3890,0
|
|
20241007,180400,9161575,3890,3890,3890,3890,0
|
|
20241007,180300,9161575,3890,3890,3890,3890,0
|
|
20241007,180200,9161575,3890,3890,3890,3890,0
|
|
20241007,180100,9161575,3890,3890,3890,3890,70
|
|
20241007,180000,9161575,3890,3890,3890,3890,0
|
|
20241007,175900,9161575,3890,3890,3890,3890,0
|
|
20241007,175800,9161575,3890,3890,3890,3890,0
|
|
20241007,175700,9161575,3890,3890,3890,3890,0
|
|
20241007,175600,9161575,3890,3890,3890,3890,0
|
|
20241007,175500,9161575,3890,3890,3890,3890,0
|
|
20241007,175400,9161575,3890,3890,3890,3890,0
|
|
20241007,175300,9161575,3890,3890,3890,3890,0
|
|
20241007,175200,9161575,3890,3890,3890,3890,0
|
|
20241007,175100,9161575,3890,3890,3890,3890,0
|
|
20241007,175000,9161575,3890,3890,3890,3890,0
|
|
20241007,174900,9161575,3890,3890,3890,3890,0
|
|
20241007,174800,9161575,3890,3890,3890,3890,0
|
|
20241007,174700,9161575,3890,3890,3890,3890,0
|
|
20241007,174600,9161575,3890,3890,3890,3890,0
|
|
20241007,174500,9161575,3890,3890,3890,3890,0
|
|
20241007,174400,9161575,3890,3890,3890,3890,0
|
|
20241007,174300,9161575,3890,3890,3890,3890,0
|
|
20241007,174200,9161575,3890,3890,3890,3890,0
|
|
20241007,174100,9161575,3890,3890,3890,3890,0
|
|
20241007,174000,9161575,3890,3890,3890,3890,0
|
|
20241007,173900,9161575,3890,3890,3890,3890,0
|
|
20241007,173800,9161575,3890,3890,3890,3890,0
|
|
20241007,173700,9161575,3890,3890,3890,3890,0
|
|
20241007,173600,9161575,3890,3890,3890,3890,0
|
|
20241007,173500,9161575,3890,3890,3890,3890,0
|
|
20241007,173400,9161575,3890,3890,3890,3890,0
|
|
20241007,173300,9161575,3890,3890,3890,3890,0
|
|
20241007,173200,9161575,3890,3890,3890,3890,0
|
|
20241007,173100,9161575,3890,3890,3890,3890,70
|
|
20241007,173000,9161575,3890,3890,3890,3890,0
|
|
20241007,172900,9161575,3890,3890,3890,3890,0
|
|
20241007,172800,9161575,3890,3890,3890,3890,0
|
|
20241007,172700,9161575,3890,3890,3890,3890,0
|
|
20241007,172600,9161575,3890,3890,3890,3890,0
|
|
20241007,172500,9161575,3890,3890,3890,3890,0
|
|
20241007,172400,9161575,3890,3890,3890,3890,0
|
|
20241007,172300,9161575,3890,3890,3890,3890,0
|
|
20241007,172200,9161575,3890,3890,3890,3890,0
|
|
20241007,172100,9161575,3890,3890,3890,3890,0
|
|
20241007,172000,9161575,3890,3890,3890,3890,0
|
|
20241007,171900,9161575,3890,3890,3890,3890,0
|
|
20241007,171800,9161575,3890,3890,3890,3890,0
|
|
20241007,171700,9161575,3890,3890,3890,3890,0
|
|
20241007,171600,9161575,3890,3890,3890,3890,0
|
|
20241007,171500,9161575,3890,3890,3890,3890,0
|
|
20241007,171400,9161575,3890,3890,3890,3890,0
|
|
20241007,171300,9161575,3890,3890,3890,3890,0
|
|
20241007,171200,9161575,3890,3890,3890,3890,0
|
|
20241007,171100,9161575,3890,3890,3890,3890,0
|
|
20241007,171000,9161575,3890,3890,3890,3890,0
|
|
20241007,170900,9161575,3890,3890,3890,3890,0
|
|
20241007,170800,9161575,3890,3890,3890,3890,0
|
|
20241007,170700,9161575,3890,3890,3890,3890,0
|
|
20241007,170600,9161575,3890,3890,3890,3890,0
|
|
20241007,170500,9161575,3890,3890,3890,3890,0
|
|
20241007,170400,9161575,3890,3890,3890,3890,0
|
|
20241007,170300,9161575,3890,3890,3890,3890,0
|
|
20241007,170200,9161575,3890,3890,3890,3890,0
|
|
20241007,170100,9161575,3890,3890,3890,3890,70
|
|
20241007,170000,9161575,3890,3890,3890,3890,0
|
|
20241007,165900,9161575,3890,3890,3890,3890,0
|
|
20241007,165800,9161575,3890,3890,3890,3890,0
|
|
20241007,165700,9161575,3890,3890,3890,3890,0
|
|
20241007,165600,9161575,3890,3890,3890,3890,0
|
|
20241007,165500,9161575,3890,3890,3890,3890,0
|
|
20241007,165400,9161575,3890,3890,3890,3890,0
|
|
20241007,165300,9161575,3890,3890,3890,3890,0
|
|
20241007,165200,9161575,3890,3890,3890,3890,0
|
|
20241007,165100,9161575,3890,3890,3890,3890,0
|
|
20241007,165000,9161575,3890,3890,3890,3890,0
|
|
20241007,164900,9161575,3890,3890,3890,3890,0
|
|
20241007,164800,9161575,3890,3890,3890,3890,0
|
|
20241007,164700,9161575,3890,3890,3890,3890,0
|
|
20241007,164600,9161575,3890,3890,3890,3890,0
|
|
20241007,164500,9161575,3890,3890,3890,3890,0
|
|
20241007,164400,9161575,3890,3890,3890,3890,0
|
|
20241007,164300,9161575,3890,3890,3890,3890,0
|
|
20241007,164200,9161575,3890,3890,3890,3890,0
|
|
20241007,164100,9161575,3890,3890,3890,3890,0
|
|
20241007,164000,9161575,3890,3890,3890,3890,0
|
|
20241007,163900,9161575,3890,3890,3890,3890,0
|
|
20241007,163800,9161575,3890,3890,3890,3890,0
|
|
20241007,163700,9161575,3890,3890,3890,3890,0
|
|
20241007,163600,9161575,3890,3890,3890,3890,0
|
|
20241007,163500,9161575,3890,3890,3890,3890,0
|
|
20241007,163400,9161575,3890,3890,3890,3890,0
|
|
20241007,163300,9161575,3890,3890,3890,3890,0
|
|
20241007,163200,9161575,3890,3890,3890,3890,0
|
|
20241007,163100,9161575,3890,3890,3890,3890,70
|
|
20241007,163000,9161575,3890,3890,3890,3890,0
|
|
20241007,162900,9161575,3890,3890,3890,3890,0
|
|
20241007,162800,9161575,3890,3890,3890,3890,0
|
|
20241007,162700,9161575,3890,3890,3890,3890,0
|
|
20241007,162600,9161575,3890,3890,3890,3890,0
|
|
20241007,162500,9161575,3890,3890,3890,3890,0
|
|
20241007,162400,9161575,3890,3890,3890,3890,0
|
|
20241007,162300,9161575,3890,3890,3890,3890,0
|
|
20241007,162200,9161575,3890,3890,3890,3890,0
|
|
20241007,162100,9161575,3890,3890,3890,3890,0
|
|
20241007,162000,9161575,3890,3890,3890,3890,0
|
|
20241007,161900,9161575,3890,3890,3890,3890,0
|
|
20241007,161800,9161575,3890,3890,3890,3890,0
|
|
20241007,161700,9161575,3890,3890,3890,3890,0
|
|
20241007,161600,9161575,3890,3890,3890,3890,0
|
|
20241007,161500,9161575,3890,3890,3890,3890,0
|
|
20241007,161400,9161575,3890,3890,3890,3890,0
|
|
20241007,161300,9161575,3890,3890,3890,3890,0
|
|
20241007,161200,9161575,3890,3890,3890,3890,0
|
|
20241007,161100,9161575,3890,3890,3890,3890,0
|
|
20241007,161000,9161575,3890,3890,3890,3890,0
|
|
20241007,160900,9161575,3890,3890,3890,3890,0
|
|
20241007,160800,9161575,3890,3890,3890,3890,0
|
|
20241007,160700,9161575,3890,3890,3890,3890,0
|
|
20241007,160600,9161575,3890,3890,3890,3890,0
|
|
20241007,160500,9161575,3890,3890,3890,3890,0
|
|
20241007,160400,9161575,3890,3890,3890,3890,0
|
|
20241007,160300,9161575,3890,3890,3890,3890,0
|
|
20241007,160200,9161575,3890,3890,3890,3890,0
|
|
20241007,160100,9161575,3890,3890,3890,3890,70
|
|
20241007,160000,9161575,3890,3890,3890,3890,0
|
|
20241007,155900,9161575,3890,3890,3890,3890,0
|
|
20241007,155800,9161575,3890,3890,3890,3890,0
|
|
20241007,155700,9161575,3890,3890,3890,3890,0
|
|
20241007,155600,9161575,3890,3890,3890,3890,0
|
|
20241007,155500,9161575,3890,3890,3890,3890,0
|
|
20241007,155400,9161575,3890,3890,3890,3890,0
|
|
20241007,155300,9161575,3890,3890,3890,3890,0
|
|
20241007,155200,9161575,3890,3890,3890,3890,0
|
|
20241007,155100,9161575,3890,3890,3890,3890,0
|
|
20241007,155000,9161575,3890,3890,3890,3890,0
|
|
20241007,154900,9161575,3890,3890,3890,3890,0
|
|
20241007,154800,9161575,3890,3890,3890,3890,0
|
|
20241007,154700,9161575,3890,3890,3890,3890,0
|
|
20241007,154600,9161575,3890,3890,3890,3890,0
|
|
20241007,154500,9161575,3890,3890,3890,3890,0
|
|
20241007,154400,9161575,3890,3890,3890,3890,0
|
|
20241007,154300,9161575,3890,3890,3890,3890,0
|
|
20241007,154200,9161575,3890,3890,3890,3890,0
|
|
20241007,154100,9161575,3890,3890,3890,3890,0
|
|
20241007,154000,9161575,3890,3890,3890,3890,0
|
|
20241007,153900,9161575,3890,3890,3890,3890,0
|
|
20241007,153800,9161575,3890,3890,3890,3890,0
|
|
20241007,153700,9161575,3890,3890,3890,3890,0
|
|
20241007,153600,9161575,3890,3890,3890,3890,0
|
|
20241007,153500,9161575,3890,3890,3890,3890,0
|
|
20241007,153400,9161575,3890,3890,3890,3890,0
|
|
20241007,153300,9161575,3890,3890,3890,3890,0
|
|
20241007,153200,9161575,3890,3890,3890,3890,0
|
|
20241007,153100,9161575,3890,3890,3890,3890,70
|
|
20241007,153000,9161575,3890,3890,3890,3890,70
|
|
20241007,152900,8889275,3890,3890,3890,3890,0
|
|
20241007,152800,8889275,3890,3890,3890,3890,0
|
|
20241007,152700,8889275,3890,3890,3890,3890,0
|
|
20241007,152600,8889275,3890,3890,3890,3890,0
|
|
20241007,152500,8889275,3890,3890,3890,3890,0
|
|
20241007,152400,8889275,3890,3890,3890,3890,0
|
|
20241007,152300,8889275,3890,3890,3890,3890,0
|
|
20241007,152200,8889275,3890,3890,3890,3890,0
|
|
20241007,152100,8889275,3890,3890,3890,3890,0
|
|
20241007,152000,8889275,3890,3890,3890,3890,0
|
|
20241007,151900,8889275,3890,3890,3890,3890,0
|
|
20241007,151800,8889275,3890,3890,3890,3890,0
|
|
20241007,151700,8889275,3890,3890,3890,3890,0
|
|
20241007,151600,8889275,3890,3890,3890,3890,0
|
|
20241007,151500,8889275,3890,3890,3890,3890,0
|
|
20241007,151400,8889275,3890,3890,3890,3890,0
|
|
20241007,151300,8889275,3890,3890,3890,3890,0
|
|
20241007,151200,8889275,3890,3890,3890,3890,0
|
|
20241007,151100,8889275,3890,3890,3890,3890,0
|
|
20241007,151000,8889275,3890,3890,3890,3890,1
|
|
20241007,150900,8885385,3890,3890,3890,3890,0
|
|
20241007,150800,8885385,3890,3890,3890,3890,0
|
|
20241007,150700,8885385,3890,3890,3890,3890,0
|
|
20241007,150600,8885385,3890,3890,3890,3890,0
|
|
20241007,150500,8885385,3890,3890,3890,3890,0
|
|
20241007,150400,8885385,3890,3890,3890,3890,2
|
|
20241007,150300,8877605,3890,3890,3890,3890,5
|
|
20241007,150200,8858155,3880,3880,3880,3880,0
|
|
20241007,150100,8858155,3880,3880,3880,3880,0
|
|
20241007,150000,8858155,3880,3880,3880,3880,2
|
|
20241007,145900,8850395,3880,3880,3880,3880,2
|
|
20241007,145800,8842635,3880,3880,3880,3880,1
|
|
20241007,145700,8838755,3890,3890,3890,3890,26
|
|
20241007,145600,8737615,3880,3880,3880,3880,0
|
|
20241007,145500,8737615,3880,3880,3880,3880,0
|
|
20241007,145400,8737615,3880,3880,3880,3880,0
|
|
20241007,145300,8737615,3880,3880,3880,3880,159
|
|
20241007,145200,8120695,3880,3880,3880,3880,0
|
|
20241007,145100,8120695,3880,3880,3880,3880,0
|
|
20241007,145000,8120695,3880,3880,3880,3880,0
|
|
20241007,144900,8120695,3880,3880,3880,3880,0
|
|
20241007,144800,8120695,3880,3880,3880,3880,0
|
|
20241007,144700,8120695,3880,3880,3880,3880,215
|
|
20241007,144600,7286495,3880,3880,3880,3880,0
|
|
20241007,144500,7286495,3880,3880,3880,3880,0
|
|
20241007,144400,7286495,3880,3880,3880,3880,0
|
|
20241007,144300,7286495,3880,3880,3880,3880,0
|
|
20241007,144200,7286495,3880,3880,3880,3880,0
|
|
20241007,144100,7286495,3880,3880,3880,3880,0
|
|
20241007,144000,7286495,3880,3880,3880,3880,0
|
|
20241007,143900,7286495,3880,3880,3880,3880,0
|
|
20241007,143800,7286495,3880,3880,3880,3880,0
|
|
20241007,143700,7286495,3880,3880,3880,3880,27
|
|
20241007,143600,7181735,3880,3880,3880,3880,0
|
|
20241007,143500,7181735,3880,3880,3880,3880,0
|
|
20241007,143400,7181735,3880,3880,3880,3880,0
|
|
20241007,143300,7181735,3880,3880,3880,3880,0
|
|
20241007,143200,7181735,3880,3880,3880,3880,0
|
|
20241007,143100,7181735,3880,3880,3880,3880,0
|
|
20241007,143000,7181735,3880,3880,3880,3880,0
|
|
20241007,142900,7181735,3880,3880,3880,3880,0
|
|
20241007,142800,7181735,3880,3880,3880,3880,0
|
|
20241007,142700,7181735,3880,3880,3880,3880,0
|
|
20241007,142600,7181735,3880,3880,3880,3880,0
|
|
20241007,142500,7181735,3880,3880,3880,3880,0
|
|
20241007,142400,7181735,3880,3880,3880,3880,0
|
|
20241007,142300,7181735,3880,3880,3880,3880,0
|
|
20241007,142200,7181735,3880,3880,3880,3880,0
|
|
20241007,142100,7181735,3880,3880,3880,3880,0
|
|
20241007,142000,7181735,3880,3880,3880,3880,0
|
|
20241007,141900,7181735,3880,3880,3880,3880,0
|
|
20241007,141800,7181735,3880,3880,3880,3880,0
|
|
20241007,141700,7181735,3880,3880,3880,3880,0
|
|
20241007,141600,7181735,3880,3880,3880,3880,0
|
|
20241007,141500,7181735,3880,3880,3880,3880,0
|
|
20241007,141400,7181735,3880,3880,3880,3880,0
|
|
20241007,141300,7181735,3880,3880,3880,3880,0
|
|
20241007,141200,7181735,3880,3880,3880,3880,0
|
|
20241007,141100,7181735,3880,3880,3880,3880,0
|
|
20241007,141000,7181735,3880,3880,3880,3880,0
|
|
20241007,140900,7181735,3880,3880,3880,3880,0
|
|
20241007,140800,7181735,3880,3880,3880,3880,0
|
|
20241007,140700,7181735,3880,3880,3880,3880,0
|
|
20241007,140600,7181735,3880,3880,3880,3880,0
|
|
20241007,140500,7181735,3880,3880,3880,3880,0
|
|
20241007,140400,7181735,3880,3880,3880,3880,0
|
|
20241007,140300,7181735,3880,3880,3880,3880,0
|
|
20241007,140200,7181735,3880,3880,3880,3880,0
|
|
20241007,140100,7181735,3880,3880,3880,3880,0
|
|
20241007,140000,7181735,3880,3880,3880,3880,0
|
|
20241007,135900,7181735,3880,3880,3880,3880,0
|
|
20241007,135800,7181735,3880,3880,3880,3880,0
|
|
20241007,135700,7181735,3880,3880,3880,3880,0
|
|
20241007,135600,7181735,3880,3880,3880,3880,0
|
|
20241007,135500,7181735,3880,3880,3880,3880,0
|
|
20241007,135400,7181735,3880,3880,3880,3880,0
|
|
20241007,135300,7181735,3880,3880,3880,3880,0
|
|
20241007,135200,7181735,3880,3880,3880,3880,0
|
|
20241007,135100,7181735,3880,3880,3880,3880,0
|
|
20241007,135000,7181735,3880,3880,3880,3880,0
|
|
20241007,134900,7181735,3880,3880,3880,3880,0
|
|
20241007,134800,7181735,3880,3880,3880,3880,0
|
|
20241007,134700,7181735,3880,3880,3880,3880,0
|
|
20241007,134600,7181735,3880,3880,3880,3880,0
|
|
20241007,134500,7181735,3880,3880,3880,3880,0
|
|
20241007,134400,7181735,3880,3880,3880,3880,0
|
|
20241007,134300,7181735,3880,3880,3880,3880,1
|
|
20241007,134200,7177855,3885,3885,3885,3885,0
|
|
20241007,134100,7177855,3885,3885,3885,3885,0
|
|
20241007,134000,7177855,3885,3885,3885,3885,0
|
|
20241007,133900,7177855,3885,3885,3885,3885,0
|
|
20241007,133800,7177855,3885,3885,3885,3885,0
|
|
20241007,133700,7177855,3885,3885,3885,3885,0
|
|
20241007,133600,7177855,3885,3885,3885,3885,1
|
|
20241007,133500,7173970,3885,3885,3885,3885,0
|
|
20241007,133400,7173970,3885,3885,3885,3885,1
|
|
20241007,133300,7170085,3885,3885,3885,3885,0
|
|
20241007,133200,7170085,3885,3885,3885,3885,1
|
|
20241007,133100,7166200,3895,3895,3895,3895,0
|
|
20241007,133000,7166200,3895,3895,3895,3895,0
|
|
20241007,132900,7166200,3895,3895,3895,3895,0
|
|
20241007,132800,7166200,3895,3895,3895,3895,0
|
|
20241007,132700,7166200,3895,3895,3895,3895,0
|
|
20241007,132600,7166200,3895,3895,3895,3895,0
|
|
20241007,132500,7166200,3895,3895,3895,3895,0
|
|
20241007,132400,7166200,3895,3895,3895,3895,0
|
|
20241007,132300,7166200,3895,3895,3895,3895,0
|
|
20241007,132200,7166200,3895,3895,3895,3895,0
|
|
20241007,132100,7166200,3895,3895,3895,3895,0
|
|
20241007,132000,7166200,3895,3895,3895,3895,0
|
|
20241007,131900,7166200,3895,3895,3895,3895,0
|
|
20241007,131800,7166200,3895,3895,3895,3895,0
|
|
20241007,131700,7166200,3895,3895,3895,3895,0
|
|
20241007,131600,7166200,3895,3895,3895,3895,0
|
|
20241007,131500,7166200,3895,3895,3895,3895,0
|
|
20241007,131400,7166200,3895,3895,3895,3895,0
|
|
20241007,131300,7166200,3895,3895,3895,3895,0
|
|
20241007,131200,7166200,3895,3895,3895,3895,0
|
|
20241007,131100,7166200,3895,3895,3895,3895,0
|
|
20241007,131000,7166200,3895,3895,3895,3895,0
|
|
20241007,130900,7166200,3895,3895,3895,3895,0
|
|
20241007,130800,7166200,3895,3895,3895,3895,0
|
|
20241007,130700,7166200,3895,3895,3895,3895,0
|
|
20241007,130600,7166200,3895,3895,3895,3895,0
|
|
20241007,130500,7166200,3895,3895,3895,3895,0
|
|
20241007,130400,7166200,3895,3895,3895,3895,0
|
|
20241007,130300,7166200,3895,3895,3895,3895,0
|
|
20241007,130200,7166200,3895,3895,3895,3895,0
|
|
20241007,130100,7166200,3895,3895,3895,3895,0
|
|
20241007,130000,7166200,3895,3895,3895,3895,0
|
|
20241007,125900,7166200,3895,3895,3895,3895,0
|
|
20241007,125800,7166200,3895,3895,3895,3895,0
|
|
20241007,125700,7166200,3895,3895,3895,3895,0
|
|
20241007,125600,7166200,3895,3895,3895,3895,0
|
|
20241007,125500,7166200,3895,3895,3895,3895,0
|
|
20241007,125400,7166200,3895,3895,3895,3895,0
|
|
20241007,125300,7166200,3895,3895,3895,3895,0
|
|
20241007,125200,7166200,3895,3895,3895,3895,0
|
|
20241007,125100,7166200,3895,3895,3895,3895,0
|
|
20241007,125000,7166200,3895,3895,3895,3895,0
|
|
20241007,124900,7166200,3895,3895,3895,3895,0
|
|
20241007,124800,7166200,3895,3895,3895,3895,0
|
|
20241007,124700,7166200,3895,3895,3895,3895,0
|
|
20241007,124600,7166200,3895,3895,3895,3895,0
|
|
20241007,124500,7166200,3895,3895,3895,3895,0
|
|
20241007,124400,7166200,3895,3895,3895,3895,0
|
|
20241007,124300,7166200,3895,3895,3895,3895,0
|
|
20241007,124200,7166200,3895,3895,3895,3895,0
|
|
20241007,124100,7166200,3895,3895,3895,3895,0
|
|
20241007,124000,7166200,3895,3895,3895,3895,0
|
|
20241007,123900,7166200,3895,3895,3895,3895,0
|
|
20241007,123800,7166200,3895,3895,3895,3895,0
|
|
20241007,123700,7166200,3895,3895,3895,3895,0
|
|
20241007,123600,7166200,3895,3895,3895,3895,0
|
|
20241007,123500,7166200,3895,3895,3895,3895,0
|
|
20241007,123400,7166200,3895,3895,3895,3895,0
|
|
20241007,123300,7166200,3895,3895,3895,3895,0
|
|
20241007,123200,7166200,3895,3895,3895,3895,0
|
|
20241007,123100,7166200,3895,3895,3895,3895,0
|
|
20241007,123000,7166200,3895,3895,3895,3895,0
|
|
20241007,122900,7166200,3895,3895,3895,3895,0
|
|
20241007,122800,7166200,3895,3895,3895,3895,0
|
|
20241007,122700,7166200,3895,3895,3895,3895,0
|
|
20241007,122600,7166200,3895,3895,3895,3895,0
|
|
20241007,122500,7166200,3895,3895,3895,3895,0
|
|
20241007,122400,7166200,3895,3895,3895,3895,563
|
|
20241007,122300,4973315,3880,3880,3880,3880,0
|
|
20241007,122200,4973315,3880,3880,3880,3880,0
|
|
20241007,122100,4973315,3880,3880,3880,3880,0
|
|
20241007,122000,4973315,3880,3880,3880,3880,0
|
|
20241007,121900,4973315,3880,3880,3880,3880,1
|
|
20241007,121800,4969435,3880,3880,3880,3880,0
|
|
20241007,121700,4969435,3880,3880,3880,3880,0
|
|
20241007,121600,4969435,3880,3880,3880,3880,0
|
|
20241007,121500,4969435,3880,3880,3880,3880,0
|
|
20241007,121400,4969435,3880,3880,3880,3880,0
|
|
20241007,121300,4969435,3880,3880,3880,3880,0
|
|
20241007,121200,4969435,3880,3880,3880,3880,1
|
|
20241007,121100,4965555,3880,3880,3880,3880,2
|
|
20241007,121000,4957795,3885,3885,3885,3885,0
|
|
20241007,120900,4957795,3885,3885,3885,3885,0
|
|
20241007,120800,4957795,3885,3885,3885,3885,0
|
|
20241007,120700,4957795,3885,3885,3885,3885,0
|
|
20241007,120600,4957795,3885,3885,3885,3885,0
|
|
20241007,120500,4957795,3885,3885,3885,3885,0
|
|
20241007,120400,4957795,3885,3885,3885,3885,0
|
|
20241007,120300,4957795,3885,3885,3885,3885,0
|
|
20241007,120200,4957795,3885,3885,3885,3885,0
|
|
20241007,120100,4957795,3885,3885,3885,3885,0
|
|
20241007,120000,4957795,3885,3885,3885,3885,0
|
|
20241007,115900,4957795,3885,3885,3885,3885,0
|
|
20241007,115800,4957795,3885,3885,3885,3885,0
|
|
20241007,115700,4957795,3885,3885,3885,3885,0
|
|
20241007,115600,4957795,3885,3885,3885,3885,0
|
|
20241007,115500,4957795,3885,3885,3885,3885,0
|
|
20241007,115400,4957795,3885,3885,3885,3885,0
|
|
20241007,115300,4957795,3885,3885,3885,3885,0
|
|
20241007,115200,4957795,3885,3885,3885,3885,0
|
|
20241007,115100,4957795,3885,3885,3885,3885,0
|
|
20241007,115000,4957795,3885,3885,3885,3885,0
|
|
20241007,114900,4957795,3885,3885,3885,3885,0
|
|
20241007,114800,4957795,3885,3885,3885,3885,0
|
|
20241007,114700,4957795,3885,3885,3885,3885,0
|
|
20241007,114600,4957795,3885,3885,3885,3885,0
|
|
20241007,114500,4957795,3885,3885,3885,3885,0
|
|
20241007,114400,4957795,3885,3885,3885,3885,0
|
|
20241007,114300,4957795,3885,3885,3885,3885,0
|
|
20241007,114200,4957795,3885,3885,3885,3885,0
|
|
20241007,114100,4957795,3885,3885,3885,3885,10
|
|
20241007,114000,4918945,3895,3895,3895,3895,0
|
|
20241007,113900,4918945,3895,3895,3895,3895,0
|
|
20241007,113800,4918945,3895,3895,3895,3895,0
|
|
20241007,113700,4918945,3895,3895,3895,3895,0
|
|
20241007,113600,4918945,3895,3895,3895,3895,0
|
|
20241007,113500,4918945,3895,3895,3895,3895,0
|
|
20241007,113400,4918945,3895,3895,3895,3895,0
|
|
20241007,113300,4918945,3895,3895,3895,3895,0
|
|
20241007,113200,4918945,3895,3895,3895,3895,0
|
|
20241007,113100,4918945,3895,3895,3895,3895,0
|
|
20241007,113000,4918945,3895,3895,3895,3895,0
|
|
20241007,112900,4918945,3895,3895,3895,3895,0
|
|
20241007,112800,4918945,3895,3895,3895,3895,0
|
|
20241007,112700,4918945,3895,3895,3895,3895,0
|
|
20241007,112600,4918945,3895,3895,3895,3895,0
|
|
20241007,112500,4918945,3895,3895,3895,3895,0
|
|
20241007,112400,4918945,3895,3910,3910,3895,29
|
|
20241007,112300,4805965,3910,3910,3910,3910,0
|
|
20241007,112200,4805965,3910,3910,3910,3910,0
|
|
20241007,112100,4805965,3910,3910,3910,3910,0
|
|
20241007,112000,4805965,3910,3910,3910,3910,0
|
|
20241007,111900,4805965,3910,3910,3910,3910,0
|
|
20241007,111800,4805965,3910,3910,3910,3910,0
|
|
20241007,111700,4805965,3910,3910,3910,3910,0
|
|
20241007,111600,4805965,3910,3910,3910,3910,0
|
|
20241007,111500,4805965,3910,3910,3910,3910,6
|
|
20241007,111400,4782505,3915,3915,3915,3915,13
|
|
20241007,111300,4731610,3925,3925,3925,3925,0
|
|
20241007,111200,4731610,3925,3925,3925,3925,0
|
|
20241007,111100,4731610,3925,3925,3925,3925,0
|
|
20241007,111000,4731610,3925,3925,3925,3925,0
|
|
20241007,110900,4731610,3925,3925,3925,3925,0
|
|
20241007,110800,4731610,3925,3925,3925,3925,0
|
|
20241007,110700,4731610,3925,3925,3925,3925,0
|
|
20241007,110600,4731610,3925,3925,3925,3925,16
|
|
20241007,110500,4668810,3925,3925,3925,3925,0
|
|
20241007,110400,4668810,3925,3925,3925,3925,0
|
|
20241007,110300,4668810,3925,3925,3925,3925,17
|
|
20241007,110200,4602085,3920,3920,3920,3920,0
|
|
20241007,110100,4602085,3920,3920,3920,3920,0
|
|
20241007,110000,4602085,3920,3920,3920,3920,16
|
|
20241007,105900,4539365,3915,3915,3915,3915,0
|
|
20241007,105800,4539365,3915,3915,3915,3915,357
|
|
20241007,105700,3141710,3915,3915,3915,3915,26
|
|
20241007,105600,3039920,3915,3915,3915,3915,0
|
|
20241007,105500,3039920,3915,3915,3915,3915,115
|
|
20241007,105400,2589695,3915,3915,3915,3915,39
|
|
20241007,105300,2437010,3915,3905,3915,3905,37
|
|
20241007,105200,2292345,3885,3885,3885,3885,0
|
|
20241007,105100,2292345,3885,3890,3890,3885,501
|
|
20241007,105000,345930,3875,3875,3875,3875,1
|
|
20241007,104900,342055,3905,3905,3905,3905,0
|
|
20241007,104800,342055,3905,3910,3910,3905,2
|
|
20241007,104700,334240,3915,3915,3915,3915,21
|
|
20241007,104600,252025,3915,3915,3915,3915,0
|
|
20241007,104500,252025,3915,3915,3915,3915,0
|
|
20241007,104400,252025,3915,3915,3915,3915,0
|
|
20241007,104300,252025,3915,3915,3915,3915,0
|
|
20241007,104200,252025,3915,3915,3915,3915,0
|
|
20241007,104100,252025,3915,3915,3915,3915,0
|
|
20241007,104000,252025,3915,3915,3915,3915,1
|
|
20241007,103900,248110,3915,3915,3915,3915,0
|
|
20241007,103800,248110,3915,3915,3915,3915,2
|
|
20241007,103700,240280,3920,3920,3920,3920,0
|
|
20241007,103600,240280,3920,3920,3920,3920,0
|
|
20241007,103500,240280,3920,3920,3920,3920,0
|
|
20241007,103400,240280,3920,3920,3920,3920,0
|
|
20241007,103300,240280,3920,3920,3920,3920,0
|
|
20241007,103200,240280,3920,3920,3920,3920,0
|
|
20241007,103100,240280,3920,3920,3920,3920,0
|
|
20241007,103000,240280,3920,3920,3920,3920,0
|
|
20241007,102900,240280,3920,3920,3920,3920,7
|
|
20241007,102800,212840,3920,3920,3920,3920,0
|
|
20241007,102700,212840,3920,3920,3920,3920,0
|
|
20241007,102600,212840,3920,3920,3920,3920,0
|
|
20241007,102500,212840,3920,3920,3920,3920,0
|
|
20241007,102400,212840,3920,3920,3920,3920,0
|
|
20241007,102300,212840,3920,3920,3920,3920,0
|
|
20241007,102200,212840,3920,3920,3920,3920,0
|
|
20241007,102100,212840,3920,3920,3920,3920,0
|
|
20241007,102000,212840,3920,3920,3920,3920,0
|
|
20241007,101900,212840,3920,3920,3920,3920,0
|
|
20241007,101800,212840,3920,3920,3920,3920,0
|
|
20241007,101700,212840,3920,3920,3920,3920,0
|
|
20241007,101600,212840,3920,3920,3920,3920,1
|
|
20241007,101500,208920,3900,3900,3900,3900,0
|
|
20241007,101400,208920,3900,3900,3900,3900,0
|
|
20241007,101300,208920,3900,3900,3900,3900,0
|
|
20241007,101200,208920,3900,3900,3900,3900,0
|
|
20241007,101100,208920,3900,3900,3900,3900,0
|
|
20241007,101000,208920,3900,3900,3900,3900,0
|
|
20241007,100900,208920,3900,3900,3900,3900,0
|
|
20241007,100800,208920,3900,3900,3900,3900,0
|
|
20241007,100700,208920,3900,3900,3900,3900,5
|
|
20241007,100600,189420,3900,3900,3900,3900,0
|
|
20241007,100500,189420,3900,3900,3900,3900,0
|
|
20241007,100400,189420,3900,3900,3900,3900,0
|
|
20241007,100300,189420,3900,3900,3900,3900,0
|
|
20241007,100200,189420,3900,3900,3900,3900,0
|
|
20241007,100100,189420,3900,3900,3900,3900,0
|
|
20241007,100000,189420,3900,3900,3900,3900,0
|
|
20241007,095900,189420,3900,3900,3900,3900,0
|
|
20241007,095800,189420,3900,3900,3900,3900,0
|
|
20241007,095700,189420,3900,3900,3900,3900,0
|
|
20241007,095600,189420,3900,3900,3900,3900,0
|
|
20241007,095500,189420,3900,3900,3900,3900,0
|
|
20241007,095400,189420,3900,3900,3900,3900,0
|
|
20241007,095300,189420,3900,3900,3900,3900,0
|
|
20241007,095200,189420,3900,3900,3900,3900,0
|
|
20241007,095100,189420,3900,3900,3900,3900,0
|
|
20241007,095000,189420,3900,3900,3900,3900,0
|
|
20241007,094900,189420,3900,3900,3900,3900,0
|
|
20241007,094800,189420,3900,3900,3900,3900,0
|
|
20241007,094700,189420,3900,3900,3900,3900,0
|
|
20241007,094600,189420,3900,3900,3900,3900,0
|
|
20241007,094500,189420,3900,3900,3900,3900,0
|
|
20241007,094400,189420,3900,3900,3900,3900,0
|
|
20241007,094300,189420,3900,3900,3900,3900,0
|
|
20241007,094200,189420,3900,3900,3900,3900,0
|
|
20241007,094100,189420,3900,3900,3900,3900,1
|
|
20241007,094000,185520,3865,3865,3865,3865,0
|
|
20241007,093900,185520,3865,3865,3865,3865,0
|
|
20241007,093800,185520,3865,3865,3865,3865,0
|
|
20241007,093700,185520,3865,3865,3865,3865,0
|
|
20241007,093600,185520,3865,3865,3865,3865,0
|
|
20241007,093500,185520,3865,3865,3865,3865,0
|
|
20241007,093400,185520,3865,3865,3865,3865,0
|
|
20241007,093300,185520,3865,3865,3865,3865,0
|
|
20241007,093200,185520,3865,3865,3865,3865,0
|
|
20241007,093100,185520,3865,3865,3865,3865,0
|
|
20241007,093000,185520,3865,3865,3865,3865,0
|
|
20241007,092900,185520,3865,3865,3865,3865,0
|
|
20241007,092800,185520,3865,3865,3865,3865,0
|
|
20241007,092700,185520,3865,3865,3865,3865,0
|
|
20241007,092600,185520,3865,3865,3865,3865,0
|
|
20241007,092500,185520,3865,3865,3865,3865,0
|
|
20241007,092400,185520,3865,3865,3865,3865,0
|
|
20241007,092300,185520,3865,3865,3865,3865,0
|
|
20241007,092200,185520,3865,3865,3865,3865,0
|
|
20241007,092100,185520,3865,3865,3865,3865,0
|
|
20241007,092000,185520,3865,3865,3865,3865,0
|
|
20241007,091900,185520,3865,3865,3865,3865,0
|
|
20241007,091800,185520,3865,3865,3865,3865,0
|
|
20241007,091700,185520,3865,3865,3865,3865,0
|
|
20241007,091600,185520,3865,3865,3865,3865,0
|
|
20241007,091500,185520,3865,3865,3865,3865,0
|
|
20241007,091400,185520,3865,3865,3865,3865,0
|
|
20241007,091300,185520,3865,3865,3865,3865,0
|
|
20241007,091200,185520,3865,3865,3865,3865,0
|
|
20241007,091100,185520,3865,3865,3865,3865,0
|
|
20241007,091000,185520,3865,3865,3865,3865,0
|
|
20241007,090900,185520,3865,3865,3865,3865,0
|
|
20241007,090800,185520,3865,3865,3865,3865,0
|
|
20241007,090700,185520,3865,3865,3865,3865,0
|
|
20241007,090600,185520,3865,3865,3865,3865,0
|
|
20241007,090500,185520,3865,3865,3865,3865,0
|
|
20241007,090400,185520,3865,3865,3865,3865,0
|
|
20241007,090300,185520,3865,3865,3865,3865,0
|
|
20241007,090200,185520,3865,3865,3865,3865,0
|
|
20241007,090100,185520,3865,3865,3865,3865,0
|
|
20241007,090000,185520,3865,3865,3865,3865,48
|