634 lines
32 KiB
CSV
634 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,193100,98169780,10850,10850,10850,10850,355
|
|
20241024,193000,98169780,10850,10850,10850,10850,0
|
|
20241024,192900,98169780,10850,10850,10850,10850,0
|
|
20241024,192800,98169780,10850,10850,10850,10850,0
|
|
20241024,192700,98169780,10850,10850,10850,10850,0
|
|
20241024,192600,98169780,10850,10850,10850,10850,0
|
|
20241024,192500,98169780,10850,10850,10850,10850,0
|
|
20241024,192400,98169780,10850,10850,10850,10850,0
|
|
20241024,192300,98169780,10850,10850,10850,10850,0
|
|
20241024,192200,98169780,10850,10850,10850,10850,0
|
|
20241024,192100,98169780,10850,10850,10850,10850,0
|
|
20241024,192000,98169780,10850,10850,10850,10850,0
|
|
20241024,191900,98169780,10850,10850,10850,10850,0
|
|
20241024,191800,98169780,10850,10850,10850,10850,0
|
|
20241024,191700,98169780,10850,10850,10850,10850,0
|
|
20241024,191600,98169780,10850,10850,10850,10850,0
|
|
20241024,191500,98169780,10850,10850,10850,10850,0
|
|
20241024,191400,98169780,10850,10850,10850,10850,0
|
|
20241024,191300,98169780,10850,10850,10850,10850,0
|
|
20241024,191200,98169780,10850,10850,10850,10850,0
|
|
20241024,191100,98169780,10850,10850,10850,10850,0
|
|
20241024,191000,98169780,10850,10850,10850,10850,0
|
|
20241024,190900,98169780,10850,10850,10850,10850,0
|
|
20241024,190800,98169780,10850,10850,10850,10850,0
|
|
20241024,190700,98169780,10850,10850,10850,10850,0
|
|
20241024,190600,98169780,10850,10850,10850,10850,0
|
|
20241024,190500,98169780,10850,10850,10850,10850,0
|
|
20241024,190400,98169780,10850,10850,10850,10850,0
|
|
20241024,190300,98169780,10850,10850,10850,10850,0
|
|
20241024,190200,98169780,10850,10850,10850,10850,0
|
|
20241024,190100,98169780,10850,10850,10850,10850,355
|
|
20241024,190000,98169780,10850,10850,10850,10850,0
|
|
20241024,185900,98169780,10850,10850,10850,10850,0
|
|
20241024,185800,98169780,10850,10850,10850,10850,0
|
|
20241024,185700,98169780,10850,10850,10850,10850,0
|
|
20241024,185600,98169780,10850,10850,10850,10850,0
|
|
20241024,185500,98169780,10850,10850,10850,10850,0
|
|
20241024,185400,98169780,10850,10850,10850,10850,0
|
|
20241024,185300,98169780,10850,10850,10850,10850,0
|
|
20241024,185200,98169780,10850,10850,10850,10850,0
|
|
20241024,185100,98169780,10850,10850,10850,10850,0
|
|
20241024,185000,98169780,10850,10850,10850,10850,0
|
|
20241024,184900,98169780,10850,10850,10850,10850,0
|
|
20241024,184800,98169780,10850,10850,10850,10850,0
|
|
20241024,184700,98169780,10850,10850,10850,10850,0
|
|
20241024,184600,98169780,10850,10850,10850,10850,0
|
|
20241024,184500,98169780,10850,10850,10850,10850,0
|
|
20241024,184400,98169780,10850,10850,10850,10850,0
|
|
20241024,184300,98169780,10850,10850,10850,10850,0
|
|
20241024,184200,98169780,10850,10850,10850,10850,0
|
|
20241024,184100,98169780,10850,10850,10850,10850,0
|
|
20241024,184000,98169780,10850,10850,10850,10850,0
|
|
20241024,183900,98169780,10850,10850,10850,10850,0
|
|
20241024,183800,98169780,10850,10850,10850,10850,0
|
|
20241024,183700,98169780,10850,10850,10850,10850,0
|
|
20241024,183600,98169780,10850,10850,10850,10850,0
|
|
20241024,183500,98169780,10850,10850,10850,10850,0
|
|
20241024,183400,98169780,10850,10850,10850,10850,0
|
|
20241024,183300,98169780,10850,10850,10850,10850,0
|
|
20241024,183200,98169780,10850,10850,10850,10850,0
|
|
20241024,183100,98169780,10850,10850,10850,10850,355
|
|
20241024,183000,98169780,10850,10850,10850,10850,0
|
|
20241024,182900,98169780,10850,10850,10850,10850,0
|
|
20241024,182800,98169780,10850,10850,10850,10850,0
|
|
20241024,182700,98169780,10850,10850,10850,10850,0
|
|
20241024,182600,98169780,10850,10850,10850,10850,0
|
|
20241024,182500,98169780,10850,10850,10850,10850,0
|
|
20241024,182400,98169780,10850,10850,10850,10850,0
|
|
20241024,182300,98169780,10850,10850,10850,10850,0
|
|
20241024,182200,98169780,10850,10850,10850,10850,0
|
|
20241024,182100,98169780,10850,10850,10850,10850,0
|
|
20241024,182000,98169780,10850,10850,10850,10850,0
|
|
20241024,181900,98169780,10850,10850,10850,10850,0
|
|
20241024,181800,98169780,10850,10850,10850,10850,0
|
|
20241024,181700,98169780,10850,10850,10850,10850,0
|
|
20241024,181600,98169780,10850,10850,10850,10850,0
|
|
20241024,181500,98169780,10850,10850,10850,10850,0
|
|
20241024,181400,98169780,10850,10850,10850,10850,0
|
|
20241024,181300,98169780,10850,10850,10850,10850,0
|
|
20241024,181200,98169780,10850,10850,10850,10850,0
|
|
20241024,181100,98169780,10850,10850,10850,10850,0
|
|
20241024,181000,98169780,10850,10850,10850,10850,0
|
|
20241024,180900,98169780,10850,10850,10850,10850,0
|
|
20241024,180800,98169780,10850,10850,10850,10850,0
|
|
20241024,180700,98169780,10850,10850,10850,10850,0
|
|
20241024,180600,98169780,10850,10850,10850,10850,0
|
|
20241024,180500,98169780,10850,10850,10850,10850,0
|
|
20241024,180400,98169780,10850,10850,10850,10850,0
|
|
20241024,180300,98169780,10850,10850,10850,10850,0
|
|
20241024,180200,98169780,10850,10850,10850,10850,0
|
|
20241024,180100,98169780,10850,10850,10850,10850,355
|
|
20241024,180000,98169780,10850,10850,10850,10850,0
|
|
20241024,175900,98169780,10850,10850,10850,10850,0
|
|
20241024,175800,98169780,10850,10850,10850,10850,0
|
|
20241024,175700,98169780,10850,10850,10850,10850,0
|
|
20241024,175600,98169780,10850,10850,10850,10850,0
|
|
20241024,175500,98169780,10850,10850,10850,10850,0
|
|
20241024,175400,98169780,10850,10850,10850,10850,0
|
|
20241024,175300,98169780,10850,10850,10850,10850,0
|
|
20241024,175200,98169780,10850,10850,10850,10850,0
|
|
20241024,175100,98169780,10850,10850,10850,10850,0
|
|
20241024,175000,98169780,10850,10850,10850,10850,0
|
|
20241024,174900,98169780,10850,10850,10850,10850,0
|
|
20241024,174800,98169780,10850,10850,10850,10850,0
|
|
20241024,174700,98169780,10850,10850,10850,10850,0
|
|
20241024,174600,98169780,10850,10850,10850,10850,0
|
|
20241024,174500,98169780,10850,10850,10850,10850,0
|
|
20241024,174400,98169780,10850,10850,10850,10850,0
|
|
20241024,174300,98169780,10850,10850,10850,10850,0
|
|
20241024,174200,98169780,10850,10850,10850,10850,0
|
|
20241024,174100,98169780,10850,10850,10850,10850,0
|
|
20241024,174000,98169780,10850,10850,10850,10850,0
|
|
20241024,173900,98169780,10850,10850,10850,10850,0
|
|
20241024,173800,98169780,10850,10850,10850,10850,0
|
|
20241024,173700,98169780,10850,10850,10850,10850,0
|
|
20241024,173600,98169780,10850,10850,10850,10850,0
|
|
20241024,173500,98169780,10850,10850,10850,10850,0
|
|
20241024,173400,98169780,10850,10850,10850,10850,0
|
|
20241024,173300,98169780,10850,10850,10850,10850,0
|
|
20241024,173200,98169780,10850,10850,10850,10850,0
|
|
20241024,173100,98169780,10850,10850,10850,10850,355
|
|
20241024,173000,98169780,10850,10850,10850,10850,0
|
|
20241024,172900,98169780,10850,10850,10850,10850,0
|
|
20241024,172800,98169780,10850,10850,10850,10850,0
|
|
20241024,172700,98169780,10850,10850,10850,10850,0
|
|
20241024,172600,98169780,10850,10850,10850,10850,0
|
|
20241024,172500,98169780,10850,10850,10850,10850,0
|
|
20241024,172400,98169780,10850,10850,10850,10850,0
|
|
20241024,172300,98169780,10850,10850,10850,10850,0
|
|
20241024,172200,98169780,10850,10850,10850,10850,0
|
|
20241024,172100,98169780,10850,10850,10850,10850,0
|
|
20241024,172000,98169780,10850,10850,10850,10850,0
|
|
20241024,171900,98169780,10850,10850,10850,10850,0
|
|
20241024,171800,98169780,10850,10850,10850,10850,0
|
|
20241024,171700,98169780,10850,10850,10850,10850,0
|
|
20241024,171600,98169780,10850,10850,10850,10850,0
|
|
20241024,171500,98169780,10850,10850,10850,10850,0
|
|
20241024,171400,98169780,10850,10850,10850,10850,0
|
|
20241024,171300,98169780,10850,10850,10850,10850,0
|
|
20241024,171200,98169780,10850,10850,10850,10850,0
|
|
20241024,171100,98169780,10850,10850,10850,10850,0
|
|
20241024,171000,98169780,10850,10850,10850,10850,0
|
|
20241024,170900,98169780,10850,10850,10850,10850,0
|
|
20241024,170800,98169780,10850,10850,10850,10850,0
|
|
20241024,170700,98169780,10850,10850,10850,10850,0
|
|
20241024,170600,98169780,10850,10850,10850,10850,0
|
|
20241024,170500,98169780,10850,10850,10850,10850,0
|
|
20241024,170400,98169780,10850,10850,10850,10850,0
|
|
20241024,170300,98169780,10850,10850,10850,10850,0
|
|
20241024,170200,98169780,10850,10850,10850,10850,0
|
|
20241024,170100,98169780,10850,10850,10850,10850,355
|
|
20241024,170000,98169780,10850,10850,10850,10850,0
|
|
20241024,165900,98169780,10850,10850,10850,10850,0
|
|
20241024,165800,98169780,10850,10850,10850,10850,0
|
|
20241024,165700,98169780,10850,10850,10850,10850,0
|
|
20241024,165600,98169780,10850,10850,10850,10850,0
|
|
20241024,165500,98169780,10850,10850,10850,10850,0
|
|
20241024,165400,98169780,10850,10850,10850,10850,0
|
|
20241024,165300,98169780,10850,10850,10850,10850,0
|
|
20241024,165200,98169780,10850,10850,10850,10850,0
|
|
20241024,165100,98169780,10850,10850,10850,10850,0
|
|
20241024,165000,98169780,10850,10850,10850,10850,0
|
|
20241024,164900,98169780,10850,10850,10850,10850,0
|
|
20241024,164800,98169780,10850,10850,10850,10850,0
|
|
20241024,164700,98169780,10850,10850,10850,10850,0
|
|
20241024,164600,98169780,10850,10850,10850,10850,0
|
|
20241024,164500,98169780,10850,10850,10850,10850,0
|
|
20241024,164400,98169780,10850,10850,10850,10850,0
|
|
20241024,164300,98169780,10850,10850,10850,10850,0
|
|
20241024,164200,98169780,10850,10850,10850,10850,0
|
|
20241024,164100,98169780,10850,10850,10850,10850,0
|
|
20241024,164000,98169780,10850,10850,10850,10850,0
|
|
20241024,163900,98169780,10850,10850,10850,10850,0
|
|
20241024,163800,98169780,10850,10850,10850,10850,0
|
|
20241024,163700,98169780,10850,10850,10850,10850,0
|
|
20241024,163600,98169780,10850,10850,10850,10850,0
|
|
20241024,163500,98169780,10850,10850,10850,10850,0
|
|
20241024,163400,98169780,10850,10850,10850,10850,0
|
|
20241024,163300,98169780,10850,10850,10850,10850,0
|
|
20241024,163200,98169780,10850,10850,10850,10850,0
|
|
20241024,163100,98169780,10850,10850,10850,10850,355
|
|
20241024,163000,98169780,10850,10850,10850,10850,0
|
|
20241024,162900,98169780,10850,10850,10850,10850,0
|
|
20241024,162800,98169780,10850,10850,10850,10850,0
|
|
20241024,162700,98169780,10850,10850,10850,10850,0
|
|
20241024,162600,98169780,10850,10850,10850,10850,0
|
|
20241024,162500,98169780,10850,10850,10850,10850,0
|
|
20241024,162400,98169780,10850,10850,10850,10850,0
|
|
20241024,162300,98169780,10850,10850,10850,10850,0
|
|
20241024,162200,98169780,10850,10850,10850,10850,0
|
|
20241024,162100,98169780,10850,10850,10850,10850,0
|
|
20241024,162000,98169780,10850,10850,10850,10850,0
|
|
20241024,161900,98169780,10850,10850,10850,10850,0
|
|
20241024,161800,98169780,10850,10850,10850,10850,0
|
|
20241024,161700,98169780,10850,10850,10850,10850,0
|
|
20241024,161600,98169780,10850,10850,10850,10850,0
|
|
20241024,161500,98169780,10850,10850,10850,10850,0
|
|
20241024,161400,98169780,10850,10850,10850,10850,0
|
|
20241024,161300,98169780,10850,10850,10850,10850,0
|
|
20241024,161200,98169780,10850,10850,10850,10850,0
|
|
20241024,161100,98169780,10850,10850,10850,10850,0
|
|
20241024,161000,98169780,10850,10850,10850,10850,0
|
|
20241024,160900,98169780,10850,10850,10850,10850,0
|
|
20241024,160800,98169780,10850,10850,10850,10850,0
|
|
20241024,160700,98169780,10850,10850,10850,10850,0
|
|
20241024,160600,98169780,10850,10850,10850,10850,0
|
|
20241024,160500,98169780,10850,10850,10850,10850,0
|
|
20241024,160400,98169780,10850,10850,10850,10850,0
|
|
20241024,160300,98169780,10850,10850,10850,10850,0
|
|
20241024,160200,98169780,10850,10850,10850,10850,0
|
|
20241024,160100,98169780,10850,10850,10850,10850,355
|
|
20241024,160000,98169780,10850,10850,10850,10850,0
|
|
20241024,155900,98169780,10850,10850,10850,10850,0
|
|
20241024,155800,98169780,10850,10850,10850,10850,0
|
|
20241024,155700,98169780,10850,10850,10850,10850,0
|
|
20241024,155600,98169780,10850,10850,10850,10850,0
|
|
20241024,155500,98169780,10850,10850,10850,10850,0
|
|
20241024,155400,98169780,10850,10850,10850,10850,0
|
|
20241024,155300,98169780,10850,10850,10850,10850,0
|
|
20241024,155200,98169780,10850,10850,10850,10850,0
|
|
20241024,155100,98169780,10850,10850,10850,10850,0
|
|
20241024,155000,98169780,10850,10850,10850,10850,0
|
|
20241024,154900,98169780,10850,10850,10850,10850,0
|
|
20241024,154800,98169780,10850,10850,10850,10850,0
|
|
20241024,154700,98169780,10850,10850,10850,10850,0
|
|
20241024,154600,98169780,10850,10850,10850,10850,0
|
|
20241024,154500,98169780,10850,10850,10850,10850,0
|
|
20241024,154400,98169780,10850,10850,10850,10850,0
|
|
20241024,154300,98169780,10850,10850,10850,10850,0
|
|
20241024,154200,98169780,10850,10850,10850,10850,0
|
|
20241024,154100,98169780,10850,10850,10850,10850,0
|
|
20241024,154000,98169780,10850,10850,10850,10850,0
|
|
20241024,153900,98169780,10850,10850,10850,10850,0
|
|
20241024,153800,98169780,10850,10850,10850,10850,0
|
|
20241024,153700,98169780,10850,10850,10850,10850,0
|
|
20241024,153600,98169780,10850,10850,10850,10850,0
|
|
20241024,153500,98169780,10850,10850,10850,10850,0
|
|
20241024,153400,98169780,10850,10850,10850,10850,0
|
|
20241024,153300,98169780,10850,10850,10850,10850,0
|
|
20241024,153200,98169780,10850,10850,10850,10850,0
|
|
20241024,153100,98169780,10850,10850,10850,10850,355
|
|
20241024,153000,98169780,10850,10850,10850,10850,355
|
|
20241024,152900,94318030,10880,10880,10880,10880,0
|
|
20241024,152800,94318030,10880,10880,10880,10880,0
|
|
20241024,152700,94318030,10880,10880,10880,10880,0
|
|
20241024,152600,94318030,10880,10880,10880,10880,0
|
|
20241024,152500,94318030,10880,10880,10880,10880,0
|
|
20241024,152400,94318030,10880,10880,10880,10880,0
|
|
20241024,152300,94318030,10880,10880,10880,10880,0
|
|
20241024,152200,94318030,10880,10880,10880,10880,0
|
|
20241024,152100,94318030,10880,10880,10880,10880,0
|
|
20241024,152000,94318030,10880,10880,10880,10880,0
|
|
20241024,151900,94318030,10880,10890,10890,10880,108
|
|
20241024,151800,93142930,10890,10890,10890,10890,4
|
|
20241024,151700,93099370,10860,10860,10860,10860,150
|
|
20241024,151600,91470370,10890,10890,10890,10890,1
|
|
20241024,151500,91459480,10860,10870,10870,10860,250
|
|
20241024,151400,88743980,10870,10890,10890,10870,356
|
|
20241024,151300,84870790,10890,10890,10890,10890,161
|
|
20241024,151200,83117500,10900,10900,10900,10900,90
|
|
20241024,151100,82136500,10900,10900,10900,10900,0
|
|
20241024,151000,82136500,10900,10900,10900,10900,0
|
|
20241024,150900,82136500,10900,10910,10910,10900,2
|
|
20241024,150800,82114690,10900,10900,10900,10900,1
|
|
20241024,150700,82103790,10910,10910,10910,10910,0
|
|
20241024,150600,82103790,10910,10910,10910,10870,177
|
|
20241024,150500,80177820,10920,10920,10920,10920,1
|
|
20241024,150400,80166900,10920,10920,10920,10920,0
|
|
20241024,150300,80166900,10920,10920,10920,10920,0
|
|
20241024,150200,80166900,10920,10910,10920,10910,2
|
|
20241024,150100,80145070,10910,10910,10910,10910,1
|
|
20241024,150000,80134160,10920,10920,10920,10920,0
|
|
20241024,145900,80134160,10920,10920,10920,10920,0
|
|
20241024,145800,80134160,10920,10920,10920,10920,1
|
|
20241024,145700,80123240,10920,10920,10920,10920,0
|
|
20241024,145600,80123240,10920,10920,10920,10920,0
|
|
20241024,145500,80123240,10920,10920,10920,10920,1
|
|
20241024,145400,80112320,10920,10920,10920,10920,0
|
|
20241024,145300,80112320,10920,10920,10920,10920,10
|
|
20241024,145200,80003120,10920,10920,10920,10920,10
|
|
20241024,145100,79893920,10920,10920,10920,10920,0
|
|
20241024,145000,79893920,10920,10920,10920,10920,3
|
|
20241024,144900,79861160,10880,10880,10880,10880,81
|
|
20241024,144800,78979880,10920,10920,10920,10920,0
|
|
20241024,144700,78979880,10920,10920,10920,10920,0
|
|
20241024,144600,78979880,10920,10920,10920,10920,0
|
|
20241024,144500,78979880,10920,10920,10920,10920,23
|
|
20241024,144400,78728720,10920,10920,10920,10920,0
|
|
20241024,144300,78728720,10920,10920,10920,10920,0
|
|
20241024,144200,78728720,10920,10920,10920,10920,0
|
|
20241024,144100,78728720,10920,10920,10920,10920,0
|
|
20241024,144000,78728720,10920,10920,10920,10920,0
|
|
20241024,143900,78728720,10920,10920,10920,10920,4
|
|
20241024,143800,78685040,10880,10880,10880,10880,1
|
|
20241024,143700,78674160,10920,10920,10920,10920,0
|
|
20241024,143600,78674160,10920,10920,10920,10920,0
|
|
20241024,143500,78674160,10920,10920,10920,10920,4
|
|
20241024,143400,78630480,10880,10880,10880,10880,30
|
|
20241024,143300,78304080,10920,10890,10920,10880,96
|
|
20241024,143200,77259000,10920,10920,10920,10920,0
|
|
20241024,143100,77259000,10920,10920,10920,10920,0
|
|
20241024,143000,77259000,10920,10920,10920,10920,0
|
|
20241024,142900,77259000,10920,10920,10920,10920,0
|
|
20241024,142800,77259000,10920,10920,10920,10920,0
|
|
20241024,142700,77259000,10920,10920,10920,10920,0
|
|
20241024,142600,77259000,10920,10920,10920,10920,0
|
|
20241024,142500,77259000,10920,10920,10920,10920,2
|
|
20241024,142400,77237160,10880,10900,10900,10880,100
|
|
20241024,142300,76148830,10930,10930,10930,10930,0
|
|
20241024,142200,76148830,10930,10930,10930,10930,0
|
|
20241024,142100,76148830,10930,10930,10930,10930,0
|
|
20241024,142000,76148830,10930,10930,10930,10930,0
|
|
20241024,141900,76148830,10930,10930,10930,10930,0
|
|
20241024,141800,76148830,10930,10930,10930,10930,0
|
|
20241024,141700,76148830,10930,10930,10930,10930,0
|
|
20241024,141600,76148830,10930,10910,10930,10910,100
|
|
20241024,141500,75056030,10910,10910,10910,10910,0
|
|
20241024,141400,75056030,10910,10910,10910,10910,0
|
|
20241024,141300,75056030,10910,10910,10910,10910,0
|
|
20241024,141200,75056030,10910,10910,10910,10910,0
|
|
20241024,141100,75056030,10910,10910,10910,10910,0
|
|
20241024,141000,75056030,10910,10910,10910,10910,0
|
|
20241024,140900,75056030,10910,10910,10910,10910,0
|
|
20241024,140800,75056030,10910,10910,10910,10910,10
|
|
20241024,140700,74946930,10900,10900,10900,10900,0
|
|
20241024,140600,74946930,10900,10900,10900,10900,0
|
|
20241024,140500,74946930,10900,10900,10900,10900,0
|
|
20241024,140400,74946930,10900,10900,10900,10900,0
|
|
20241024,140300,74946930,10900,10900,10900,10900,0
|
|
20241024,140200,74946930,10900,10900,10900,10900,5
|
|
20241024,140100,74892430,10930,10930,10930,10930,0
|
|
20241024,140000,74892430,10930,10930,10930,10930,0
|
|
20241024,135900,74892430,10930,10930,10930,10930,0
|
|
20241024,135800,74892430,10930,10930,10930,10930,0
|
|
20241024,135700,74892430,10930,10930,10930,10930,0
|
|
20241024,135600,74892430,10930,10930,10930,10930,0
|
|
20241024,135500,74892430,10930,10930,10930,10930,0
|
|
20241024,135400,74892430,10930,10920,10930,10890,32
|
|
20241024,135300,74543800,10930,10930,10930,10930,0
|
|
20241024,135200,74543800,10930,10930,10930,10930,1
|
|
20241024,135100,74532870,10930,10930,10930,10930,0
|
|
20241024,135000,74532870,10930,10930,10930,10930,0
|
|
20241024,134900,74532870,10930,10930,10930,10930,2
|
|
20241024,134800,74511010,10930,10930,10930,10930,1
|
|
20241024,134700,74500080,10930,10930,10930,10930,2
|
|
20241024,134600,74478220,10930,10930,10930,10920,67
|
|
20241024,134500,73746560,10930,10930,10930,10930,0
|
|
20241024,134400,73746560,10930,10930,10930,10930,0
|
|
20241024,134300,73746560,10930,10920,10930,10920,19
|
|
20241024,134200,73539070,10920,10920,10920,10920,0
|
|
20241024,134100,73539070,10920,10920,10920,10920,0
|
|
20241024,134000,73539070,10920,10920,10920,10920,0
|
|
20241024,133900,73539070,10920,10920,10920,10920,0
|
|
20241024,133800,73539070,10920,10920,10920,10920,0
|
|
20241024,133700,73539070,10920,10890,10920,10880,311
|
|
20241024,133600,70152750,10930,10890,10930,10890,4
|
|
20241024,133500,70109150,10930,10930,10930,10930,0
|
|
20241024,133400,70109150,10930,10930,10930,10930,0
|
|
20241024,133300,70109150,10930,10930,10930,10930,0
|
|
20241024,133200,70109150,10930,10930,10930,10930,0
|
|
20241024,133100,70109150,10930,10930,10930,10930,0
|
|
20241024,133000,70109150,10930,10910,10930,10890,21
|
|
20241024,132900,69880270,10900,10900,10910,10900,76
|
|
20241024,132800,69051850,10930,10930,10930,10930,0
|
|
20241024,132700,69051850,10930,10930,10930,10930,0
|
|
20241024,132600,69051850,10930,10930,10930,10930,0
|
|
20241024,132500,69051850,10930,10930,10930,10930,0
|
|
20241024,132400,69051850,10930,10930,10930,10930,0
|
|
20241024,132300,69051850,10930,10930,10930,10930,0
|
|
20241024,132200,69051850,10930,10930,10930,10930,1
|
|
20241024,132100,69040920,10930,10930,10930,10930,0
|
|
20241024,132000,69040920,10930,10930,10930,10930,0
|
|
20241024,131900,69040920,10930,10930,10930,10930,0
|
|
20241024,131800,69040920,10930,10930,10930,10930,0
|
|
20241024,131700,69040920,10930,10930,10930,10930,0
|
|
20241024,131600,69040920,10930,10930,10930,10930,0
|
|
20241024,131500,69040920,10930,10930,10930,10930,0
|
|
20241024,131400,69040920,10930,10930,10930,10930,1
|
|
20241024,131300,69029990,10900,10900,10900,10900,0
|
|
20241024,131200,69029990,10900,10900,10900,10900,0
|
|
20241024,131100,69029990,10900,10900,10900,10900,0
|
|
20241024,131000,69029990,10900,10900,10900,10900,0
|
|
20241024,130900,69029990,10900,10900,10900,10900,0
|
|
20241024,130800,69029990,10900,10920,10920,10900,110
|
|
20241024,130700,67830310,10950,10950,10950,10950,0
|
|
20241024,130600,67830310,10950,10950,10950,10950,0
|
|
20241024,130500,67830310,10950,10950,10950,10950,0
|
|
20241024,130400,67830310,10950,10950,10950,10950,0
|
|
20241024,130300,67830310,10950,10950,10950,10950,0
|
|
20241024,130200,67830310,10950,10950,10950,10950,0
|
|
20241024,130100,67830310,10950,10950,10950,10950,0
|
|
20241024,130000,67830310,10950,10950,10950,10950,0
|
|
20241024,125900,67830310,10950,10950,10950,10950,0
|
|
20241024,125800,67830310,10950,10950,10950,10950,0
|
|
20241024,125700,67830310,10950,10950,10950,10950,0
|
|
20241024,125600,67830310,10950,10950,10950,10950,0
|
|
20241024,125500,67830310,10950,10950,10950,10950,0
|
|
20241024,125400,67830310,10950,10950,10950,10950,0
|
|
20241024,125300,67830310,10950,10950,10950,10950,0
|
|
20241024,125200,67830310,10950,10950,10950,10950,0
|
|
20241024,125100,67830310,10950,10950,10950,10950,0
|
|
20241024,125000,67830310,10950,10950,10950,10950,0
|
|
20241024,124900,67830310,10950,10950,10950,10950,0
|
|
20241024,124800,67830310,10950,10950,10950,10950,0
|
|
20241024,124700,67830310,10950,10950,10950,10950,0
|
|
20241024,124600,67830310,10950,10950,10950,10950,0
|
|
20241024,124500,67830310,10950,10950,10950,10950,0
|
|
20241024,124400,67830310,10950,10950,10950,10950,1
|
|
20241024,124300,67819360,10890,10900,10900,10890,179
|
|
20241024,124200,65868640,10900,10900,10900,10900,0
|
|
20241024,124100,65868640,10900,10930,10930,10900,63
|
|
20241024,124000,65181880,10950,10950,10950,10950,0
|
|
20241024,123900,65181880,10950,10950,10950,10950,0
|
|
20241024,123800,65181880,10950,10950,10950,10950,0
|
|
20241024,123700,65181880,10950,10950,10950,10950,0
|
|
20241024,123600,65181880,10950,10950,10950,10950,0
|
|
20241024,123500,65181880,10950,10950,10950,10950,0
|
|
20241024,123400,65181880,10950,10950,10950,10950,0
|
|
20241024,123300,65181880,10950,10940,10950,10940,178
|
|
20241024,123200,63234550,10960,10960,10960,10960,0
|
|
20241024,123100,63234550,10960,10960,10960,10960,0
|
|
20241024,123000,63234550,10960,10960,10960,10960,0
|
|
20241024,122900,63234550,10960,10950,10960,10950,200
|
|
20241024,122800,61043420,10950,10950,10950,10950,0
|
|
20241024,122700,61043420,10950,10950,10950,10950,0
|
|
20241024,122600,61043420,10950,10950,10950,10950,45
|
|
20241024,122500,60550670,10950,10950,10950,10950,0
|
|
20241024,122400,60550670,10950,10950,10950,10950,0
|
|
20241024,122300,60550670,10950,10950,10950,10950,0
|
|
20241024,122200,60550670,10950,10950,10950,10950,0
|
|
20241024,122100,60550670,10950,10950,10950,10950,0
|
|
20241024,122000,60550670,10950,10950,10950,10950,0
|
|
20241024,121900,60550670,10950,10950,10950,10950,0
|
|
20241024,121800,60550670,10950,10950,10950,10950,0
|
|
20241024,121700,60550670,10950,10950,10950,10950,0
|
|
20241024,121600,60550670,10950,10950,10950,10950,0
|
|
20241024,121500,60550670,10950,10950,10950,10950,0
|
|
20241024,121400,60550670,10950,10950,10950,10950,0
|
|
20241024,121300,60550670,10950,10950,10950,10950,0
|
|
20241024,121200,60550670,10950,10950,10950,10950,0
|
|
20241024,121100,60550670,10950,10950,10950,10950,0
|
|
20241024,121000,60550670,10950,10950,10950,10950,0
|
|
20241024,120900,60550670,10950,10950,10950,10950,0
|
|
20241024,120800,60550670,10950,10950,10950,10950,4
|
|
20241024,120700,60506870,10950,10950,10950,10950,1
|
|
20241024,120600,60495920,10960,10960,10960,10960,0
|
|
20241024,120500,60495920,10960,10960,10960,10960,0
|
|
20241024,120400,60495920,10960,10960,10960,10960,0
|
|
20241024,120300,60495920,10960,10960,10960,10960,0
|
|
20241024,120200,60495920,10960,10960,10960,10960,0
|
|
20241024,120100,60495920,10960,10960,10960,10960,0
|
|
20241024,120000,60495920,10960,10960,10960,10960,0
|
|
20241024,115900,60495920,10960,10960,10960,10960,0
|
|
20241024,115800,60495920,10960,10960,10960,10960,0
|
|
20241024,115700,60495920,10960,10960,10960,10960,0
|
|
20241024,115600,60495920,10960,10960,10960,10960,0
|
|
20241024,115500,60495920,10960,10960,10960,10960,0
|
|
20241024,115400,60495920,10960,10960,10960,10960,0
|
|
20241024,115300,60495920,10960,10960,10960,10960,0
|
|
20241024,115200,60495920,10960,10960,10960,10960,0
|
|
20241024,115100,60495920,10960,10960,10960,10960,0
|
|
20241024,115000,60495920,10960,10960,10960,10960,0
|
|
20241024,114900,60495920,10960,10960,10960,10960,0
|
|
20241024,114800,60495920,10960,10950,10960,10950,182
|
|
20241024,114700,58501220,10960,10960,10960,10960,0
|
|
20241024,114600,58501220,10960,10960,10960,10960,0
|
|
20241024,114500,58501220,10960,10960,10960,10960,0
|
|
20241024,114400,58501220,10960,10960,10960,10960,0
|
|
20241024,114300,58501220,10960,10960,10960,10960,0
|
|
20241024,114200,58501220,10960,10960,10960,10960,0
|
|
20241024,114100,58501220,10960,10960,10960,10960,0
|
|
20241024,114000,58501220,10960,10960,10960,10960,0
|
|
20241024,113900,58501220,10960,10960,10960,10960,0
|
|
20241024,113800,58501220,10960,10960,10960,10960,0
|
|
20241024,113700,58501220,10960,10910,10960,10890,459
|
|
20241024,113600,53498680,10960,10960,10960,10960,0
|
|
20241024,113500,53498680,10960,10960,10960,10960,0
|
|
20241024,113400,53498680,10960,10960,10960,10960,0
|
|
20241024,113300,53498680,10960,10960,10960,10960,0
|
|
20241024,113200,53498680,10960,10960,10960,10960,0
|
|
20241024,113100,53498680,10960,10960,10960,10960,0
|
|
20241024,113000,53498680,10960,10960,10960,10960,0
|
|
20241024,112900,53498680,10960,10960,10960,10960,0
|
|
20241024,112800,53498680,10960,10960,10960,10960,0
|
|
20241024,112700,53498680,10960,10960,10960,10960,0
|
|
20241024,112600,53498680,10960,10960,10960,10960,0
|
|
20241024,112500,53498680,10960,10960,10960,10960,0
|
|
20241024,112400,53498680,10960,10960,10960,10960,0
|
|
20241024,112300,53498680,10960,10960,10960,10960,0
|
|
20241024,112200,53498680,10960,10910,10960,10910,7
|
|
20241024,112100,53422260,10970,10970,10970,10970,0
|
|
20241024,112000,53422260,10970,10970,10970,10970,0
|
|
20241024,111900,53422260,10970,10970,10970,10970,0
|
|
20241024,111800,53422260,10970,10970,10970,10970,0
|
|
20241024,111700,53422260,10970,10970,10970,10970,0
|
|
20241024,111600,53422260,10970,10970,10970,10970,0
|
|
20241024,111500,53422260,10970,10970,10970,10970,0
|
|
20241024,111400,53422260,10970,10970,10970,10970,0
|
|
20241024,111300,53422260,10970,10970,10970,10970,0
|
|
20241024,111200,53422260,10970,10970,10970,10970,1
|
|
20241024,111100,53411290,10960,10960,10960,10960,51
|
|
20241024,111000,52852330,10970,10970,10970,10970,1
|
|
20241024,110900,52841360,10970,10970,10970,10970,12
|
|
20241024,110800,52709720,10970,10950,10970,10950,400
|
|
20241024,110700,48328210,10950,10950,10950,10900,404
|
|
20241024,110600,43919620,10940,10940,10940,10940,200
|
|
20241024,110500,41731620,10940,10940,10940,10940,1
|
|
20241024,110400,41720680,10960,10960,10960,10960,0
|
|
20241024,110300,41720680,10960,10930,10960,10930,65
|
|
20241024,110200,41010200,10960,10960,10960,10960,0
|
|
20241024,110100,41010200,10960,10960,10960,10960,0
|
|
20241024,110000,41010200,10960,10960,10960,10960,0
|
|
20241024,105900,41010200,10960,10960,10960,10960,0
|
|
20241024,105800,41010200,10960,10960,10960,10960,0
|
|
20241024,105700,41010200,10960,10960,10960,10960,3
|
|
20241024,105600,40977320,10930,10960,10960,10930,110
|
|
20241024,105500,39772020,10970,10970,10970,10970,0
|
|
20241024,105400,39772020,10970,10960,10970,10960,101
|
|
20241024,105300,38665050,10960,10960,10960,10960,0
|
|
20241024,105200,38665050,10960,10960,10960,10960,1
|
|
20241024,105100,38654090,10930,10930,10930,10930,0
|
|
20241024,105000,38654090,10930,10970,10970,10930,2
|
|
20241024,104900,38632190,10960,10960,10960,10960,0
|
|
20241024,104800,38632190,10960,10960,10960,10960,100
|
|
20241024,104700,37536190,10960,10960,10960,10960,0
|
|
20241024,104600,37536190,10960,10960,10960,10960,0
|
|
20241024,104500,37536190,10960,10960,10960,10960,0
|
|
20241024,104400,37536190,10960,10960,10960,10960,0
|
|
20241024,104300,37536190,10960,10960,10960,10960,0
|
|
20241024,104200,37536190,10960,10960,10960,10960,0
|
|
20241024,104100,37536190,10960,10960,10960,10960,0
|
|
20241024,104000,37536190,10960,10960,10960,10960,100
|
|
20241024,103900,36440190,10960,10950,10960,10950,100
|
|
20241024,103800,35344350,10950,10950,10950,10950,0
|
|
20241024,103700,35344350,10950,10950,10950,10950,0
|
|
20241024,103600,35344350,10950,10950,10950,10950,100
|
|
20241024,103500,34249350,10950,10950,10950,10950,0
|
|
20241024,103400,34249350,10950,10950,10950,10950,0
|
|
20241024,103300,34249350,10950,10950,10950,10950,0
|
|
20241024,103200,34249350,10950,10920,10950,10920,15
|
|
20241024,103100,34085520,10960,10960,10960,10960,100
|
|
20241024,103000,32989520,10960,10960,10960,10960,0
|
|
20241024,102900,32989520,10960,10920,10960,10920,94
|
|
20241024,102800,31963000,10920,10920,10920,10920,4
|
|
20241024,102700,31919320,10910,10910,10910,10910,0
|
|
20241024,102600,31919320,10910,10910,10910,10910,0
|
|
20241024,102500,31919320,10910,10910,10910,10910,0
|
|
20241024,102400,31919320,10910,10910,10910,10910,0
|
|
20241024,102300,31919320,10910,10910,10910,10910,0
|
|
20241024,102200,31919320,10910,10910,10910,10910,5
|
|
20241024,102100,31864770,10920,10920,10920,10920,5
|
|
20241024,102000,31810170,10950,10950,10950,10950,0
|
|
20241024,101900,31810170,10950,10950,10950,10950,2
|
|
20241024,101800,31788270,10970,10970,10970,10970,0
|
|
20241024,101700,31788270,10970,10970,10970,10970,0
|
|
20241024,101600,31788270,10970,10970,10970,10970,0
|
|
20241024,101500,31788270,10970,10970,10970,10970,0
|
|
20241024,101400,31788270,10970,10970,10970,10970,0
|
|
20241024,101300,31788270,10970,10970,10970,10970,0
|
|
20241024,101200,31788270,10970,10970,10970,10970,0
|
|
20241024,101100,31788270,10970,10970,10970,10970,0
|
|
20241024,101000,31788270,10970,10970,10970,10970,0
|
|
20241024,100900,31788270,10970,10970,10970,10970,0
|
|
20241024,100800,31788270,10970,10970,10970,10970,0
|
|
20241024,100700,31788270,10970,10970,10970,10970,0
|
|
20241024,100600,31788270,10970,10970,10970,10970,0
|
|
20241024,100500,31788270,10970,10970,10970,10970,0
|
|
20241024,100400,31788270,10970,10930,10970,10930,15
|
|
20241024,100300,31624280,10970,10970,10970,10970,0
|
|
20241024,100200,31624280,10970,10970,10970,10970,0
|
|
20241024,100100,31624280,10970,10950,10970,10940,12
|
|
20241024,100000,31492890,10970,10950,10970,10950,70
|
|
20241024,095900,30726230,10970,10970,10970,10970,0
|
|
20241024,095800,30726230,10970,10970,10970,10970,0
|
|
20241024,095700,30726230,10970,10970,10970,10970,0
|
|
20241024,095600,30726230,10970,10970,10970,10970,2
|
|
20241024,095500,30704290,10970,10940,10970,10940,5
|
|
20241024,095400,30649560,10940,10930,10940,10930,8
|
|
20241024,095300,30562110,10880,10880,10880,10880,150
|
|
20241024,095200,28930110,10930,10930,10930,10930,0
|
|
20241024,095100,28930110,10930,10930,10930,10930,0
|
|
20241024,095000,28930110,10930,10870,10930,10870,12
|
|
20241024,094900,28799490,10880,10880,10880,10880,0
|
|
20241024,094800,28799490,10880,10880,10880,10880,105
|
|
20241024,094700,27657090,10890,10890,10890,10890,1
|
|
20241024,094600,27646200,10950,10950,10950,10950,0
|
|
20241024,094500,27646200,10950,10950,10950,10950,0
|
|
20241024,094400,27646200,10950,10950,10950,10950,0
|
|
20241024,094300,27646200,10950,10950,10950,10950,0
|
|
20241024,094200,27646200,10950,10950,10950,10950,0
|
|
20241024,094100,27646200,10950,10950,10950,10950,0
|
|
20241024,094000,27646200,10950,10900,10950,10900,2
|
|
20241024,093900,27624350,10880,10930,10930,10880,69
|
|
20241024,093800,26873480,10970,10970,10970,10970,0
|
|
20241024,093700,26873480,10970,10960,10970,10960,101
|
|
20241024,093600,25766510,10960,10960,10960,10960,0
|
|
20241024,093500,25766510,10960,10960,10960,10960,0
|
|
20241024,093400,25766510,10960,10960,10960,10960,0
|
|
20241024,093300,25766510,10960,10960,10960,10960,0
|
|
20241024,093200,25766510,10960,10960,10960,10960,0
|
|
20241024,093100,25766510,10960,10960,10960,10960,2
|
|
20241024,093000,25744590,10930,10890,10930,10880,221
|
|
20241024,092900,23334940,10950,10950,10950,10950,0
|
|
20241024,092800,23334940,10950,10950,10950,10950,0
|
|
20241024,092700,23334940,10950,10900,10950,10900,51
|
|
20241024,092600,22776540,10890,10890,10890,10890,0
|
|
20241024,092500,22776540,10890,10890,10890,10890,0
|
|
20241024,092400,22776540,10890,10890,10890,10890,110
|
|
20241024,092300,21578640,10950,10950,10950,10950,0
|
|
20241024,092200,21578640,10950,10950,10950,10950,0
|
|
20241024,092100,21578640,10950,10950,10950,10950,0
|
|
20241024,092000,21578640,10950,10950,10950,10950,0
|
|
20241024,091900,21578640,10950,10950,10950,10950,0
|
|
20241024,091800,21578640,10950,10880,10950,10880,349
|
|
20241024,091700,17780380,10920,10900,10920,10900,190
|
|
20241024,091600,15706440,10980,10980,10980,10980,0
|
|
20241024,091500,15706440,10980,10980,10980,10980,0
|
|
20241024,091400,15706440,10980,10980,10980,10980,0
|
|
20241024,091300,15706440,10980,10980,10980,10980,0
|
|
20241024,091200,15706440,10980,10980,10980,10980,0
|
|
20241024,091100,15706440,10980,10980,10980,10980,0
|
|
20241024,091000,15706440,10980,10980,10980,10980,0
|
|
20241024,090900,15706440,10980,10980,10980,10980,0
|
|
20241024,090800,15706440,10980,10980,10980,10980,0
|
|
20241024,090700,15706440,10980,10980,10980,10980,0
|
|
20241024,090600,15706440,10980,10980,10980,10980,0
|
|
20241024,090500,15706440,10980,10980,10980,10980,0
|
|
20241024,090400,15706440,10980,10860,10980,10860,21
|
|
20241024,090300,15478260,10990,10950,10990,10950,25
|
|
20241024,090200,15204080,10950,10900,10950,10900,59
|
|
20241024,090100,14558480,10900,10900,10900,10900,0
|
|
20241024,090000,14558480,10900,10840,10900,10840,1343
|