704 lines
35 KiB
CSV
704 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,204100,79356900,12500,12500,12500,12500,748
|
|
20241024,204000,79356900,12500,12500,12500,12500,0
|
|
20241024,203900,79356900,12500,12500,12500,12500,0
|
|
20241024,203800,79356900,12500,12500,12500,12500,0
|
|
20241024,203700,79356900,12500,12500,12500,12500,0
|
|
20241024,203600,79356900,12500,12500,12500,12500,0
|
|
20241024,203500,79356900,12500,12500,12500,12500,0
|
|
20241024,203400,79356900,12500,12500,12500,12500,0
|
|
20241024,203300,79356900,12500,12500,12500,12500,0
|
|
20241024,203200,79356900,12500,12500,12500,12500,0
|
|
20241024,203100,79356900,12500,12500,12500,12500,0
|
|
20241024,203000,79356900,12500,12500,12500,12500,0
|
|
20241024,202900,79356900,12500,12500,12500,12500,0
|
|
20241024,202800,79356900,12500,12500,12500,12500,0
|
|
20241024,202700,79356900,12500,12500,12500,12500,0
|
|
20241024,202600,79356900,12500,12500,12500,12500,0
|
|
20241024,202500,79356900,12500,12500,12500,12500,0
|
|
20241024,202400,79356900,12500,12500,12500,12500,0
|
|
20241024,202300,79356900,12500,12500,12500,12500,0
|
|
20241024,202200,79356900,12500,12500,12500,12500,0
|
|
20241024,202100,79356900,12500,12500,12500,12500,0
|
|
20241024,202000,79356900,12500,12500,12500,12500,0
|
|
20241024,201900,79356900,12500,12500,12500,12500,0
|
|
20241024,201800,79356900,12500,12500,12500,12500,0
|
|
20241024,201700,79356900,12500,12500,12500,12500,0
|
|
20241024,201600,79356900,12500,12500,12500,12500,0
|
|
20241024,201500,79356900,12500,12500,12500,12500,0
|
|
20241024,201400,79356900,12500,12500,12500,12500,0
|
|
20241024,201300,79356900,12500,12500,12500,12500,0
|
|
20241024,201200,79356900,12500,12500,12500,12500,0
|
|
20241024,201100,79356900,12500,12500,12500,12500,748
|
|
20241024,201000,79356900,12500,12500,12500,12500,0
|
|
20241024,200900,79356900,12500,12500,12500,12500,0
|
|
20241024,200800,79356900,12500,12500,12500,12500,0
|
|
20241024,200700,79356900,12500,12500,12500,12500,0
|
|
20241024,200600,79356900,12500,12500,12500,12500,0
|
|
20241024,200500,79356900,12500,12500,12500,12500,0
|
|
20241024,200400,79356900,12500,12500,12500,12500,0
|
|
20241024,200300,79356900,12500,12500,12500,12500,0
|
|
20241024,200200,79356900,12500,12500,12500,12500,0
|
|
20241024,200100,79356900,12500,12500,12500,12500,0
|
|
20241024,200000,79356900,12500,12500,12500,12500,0
|
|
20241024,195900,79356900,12500,12500,12500,12500,0
|
|
20241024,195800,79356900,12500,12500,12500,12500,0
|
|
20241024,195700,79356900,12500,12500,12500,12500,0
|
|
20241024,195600,79356900,12500,12500,12500,12500,0
|
|
20241024,195500,79356900,12500,12500,12500,12500,0
|
|
20241024,195400,79356900,12500,12500,12500,12500,0
|
|
20241024,195300,79356900,12500,12500,12500,12500,0
|
|
20241024,195200,79356900,12500,12500,12500,12500,0
|
|
20241024,195100,79356900,12500,12500,12500,12500,0
|
|
20241024,195000,79356900,12500,12500,12500,12500,0
|
|
20241024,194900,79356900,12500,12500,12500,12500,0
|
|
20241024,194800,79356900,12500,12500,12500,12500,0
|
|
20241024,194700,79356900,12500,12500,12500,12500,0
|
|
20241024,194600,79356900,12500,12500,12500,12500,0
|
|
20241024,194500,79356900,12500,12500,12500,12500,0
|
|
20241024,194400,79356900,12500,12500,12500,12500,0
|
|
20241024,194300,79356900,12500,12500,12500,12500,0
|
|
20241024,194200,79356900,12500,12500,12500,12500,0
|
|
20241024,194100,79356900,12500,12500,12500,12500,748
|
|
20241024,194000,79356900,12500,12500,12500,12500,0
|
|
20241024,193900,79356900,12500,12500,12500,12500,0
|
|
20241024,193800,79356900,12500,12500,12500,12500,0
|
|
20241024,193700,79356900,12500,12500,12500,12500,0
|
|
20241024,193600,79356900,12500,12500,12500,12500,0
|
|
20241024,193500,79356900,12500,12500,12500,12500,0
|
|
20241024,193400,79356900,12500,12500,12500,12500,0
|
|
20241024,193300,79356900,12500,12500,12500,12500,0
|
|
20241024,193200,79356900,12500,12500,12500,12500,0
|
|
20241024,193100,79356900,12500,12500,12500,12500,0
|
|
20241024,193000,79356900,12500,12500,12500,12500,0
|
|
20241024,192900,79356900,12500,12500,12500,12500,0
|
|
20241024,192800,79356900,12500,12500,12500,12500,0
|
|
20241024,192700,79356900,12500,12500,12500,12500,0
|
|
20241024,192600,79356900,12500,12500,12500,12500,0
|
|
20241024,192500,79356900,12500,12500,12500,12500,0
|
|
20241024,192400,79356900,12500,12500,12500,12500,0
|
|
20241024,192300,79356900,12500,12500,12500,12500,0
|
|
20241024,192200,79356900,12500,12500,12500,12500,0
|
|
20241024,192100,79356900,12500,12500,12500,12500,0
|
|
20241024,192000,79356900,12500,12500,12500,12500,0
|
|
20241024,191900,79356900,12500,12500,12500,12500,0
|
|
20241024,191800,79356900,12500,12500,12500,12500,0
|
|
20241024,191700,79356900,12500,12500,12500,12500,0
|
|
20241024,191600,79356900,12500,12500,12500,12500,0
|
|
20241024,191500,79356900,12500,12500,12500,12500,0
|
|
20241024,191400,79356900,12500,12500,12500,12500,0
|
|
20241024,191300,79356900,12500,12500,12500,12500,0
|
|
20241024,191200,79356900,12500,12500,12500,12500,0
|
|
20241024,191100,79356900,12500,12500,12500,12500,748
|
|
20241024,191000,79356900,12500,12500,12500,12500,0
|
|
20241024,190900,79356900,12500,12500,12500,12500,0
|
|
20241024,190800,79356900,12500,12500,12500,12500,0
|
|
20241024,190700,79356900,12500,12500,12500,12500,0
|
|
20241024,190600,79356900,12500,12500,12500,12500,0
|
|
20241024,190500,79356900,12500,12500,12500,12500,0
|
|
20241024,190400,79356900,12500,12500,12500,12500,0
|
|
20241024,190300,79356900,12500,12500,12500,12500,0
|
|
20241024,190200,79356900,12500,12500,12500,12500,0
|
|
20241024,190100,79356900,12500,12500,12500,12500,0
|
|
20241024,190000,79356900,12500,12500,12500,12500,0
|
|
20241024,185900,79356900,12500,12500,12500,12500,0
|
|
20241024,185800,79356900,12500,12500,12500,12500,0
|
|
20241024,185700,79356900,12500,12500,12500,12500,0
|
|
20241024,185600,79356900,12500,12500,12500,12500,0
|
|
20241024,185500,79356900,12500,12500,12500,12500,0
|
|
20241024,185400,79356900,12500,12500,12500,12500,0
|
|
20241024,185300,79356900,12500,12500,12500,12500,0
|
|
20241024,185200,79356900,12500,12500,12500,12500,0
|
|
20241024,185100,79356900,12500,12500,12500,12500,0
|
|
20241024,185000,79356900,12500,12500,12500,12500,0
|
|
20241024,184900,79356900,12500,12500,12500,12500,0
|
|
20241024,184800,79356900,12500,12500,12500,12500,0
|
|
20241024,184700,79356900,12500,12500,12500,12500,0
|
|
20241024,184600,79356900,12500,12500,12500,12500,0
|
|
20241024,184500,79356900,12500,12500,12500,12500,0
|
|
20241024,184400,79356900,12500,12500,12500,12500,0
|
|
20241024,184300,79356900,12500,12500,12500,12500,0
|
|
20241024,184200,79356900,12500,12500,12500,12500,0
|
|
20241024,184100,79356900,12500,12500,12500,12500,748
|
|
20241024,184000,79356900,12500,12500,12500,12500,0
|
|
20241024,183900,79356900,12500,12500,12500,12500,0
|
|
20241024,183800,79356900,12500,12500,12500,12500,0
|
|
20241024,183700,79356900,12500,12500,12500,12500,0
|
|
20241024,183600,79356900,12500,12500,12500,12500,0
|
|
20241024,183500,79356900,12500,12500,12500,12500,0
|
|
20241024,183400,79356900,12500,12500,12500,12500,0
|
|
20241024,183300,79356900,12500,12500,12500,12500,0
|
|
20241024,183200,79356900,12500,12500,12500,12500,0
|
|
20241024,183100,79356900,12500,12500,12500,12500,0
|
|
20241024,183000,79356900,12500,12500,12500,12500,0
|
|
20241024,182900,79356900,12500,12500,12500,12500,0
|
|
20241024,182800,79356900,12500,12500,12500,12500,0
|
|
20241024,182700,79356900,12500,12500,12500,12500,0
|
|
20241024,182600,79356900,12500,12500,12500,12500,0
|
|
20241024,182500,79356900,12500,12500,12500,12500,0
|
|
20241024,182400,79356900,12500,12500,12500,12500,0
|
|
20241024,182300,79356900,12500,12500,12500,12500,0
|
|
20241024,182200,79356900,12500,12500,12500,12500,0
|
|
20241024,182100,79356900,12500,12500,12500,12500,0
|
|
20241024,182000,79356900,12500,12500,12500,12500,0
|
|
20241024,181900,79356900,12500,12500,12500,12500,0
|
|
20241024,181800,79356900,12500,12500,12500,12500,0
|
|
20241024,181700,79356900,12500,12500,12500,12500,0
|
|
20241024,181600,79356900,12500,12500,12500,12500,0
|
|
20241024,181500,79356900,12500,12500,12500,12500,0
|
|
20241024,181400,79356900,12500,12500,12500,12500,0
|
|
20241024,181300,79356900,12500,12500,12500,12500,0
|
|
20241024,181200,79356900,12500,12500,12500,12500,0
|
|
20241024,181100,79356900,12500,12500,12500,12500,748
|
|
20241024,181000,79356900,12500,12500,12500,12500,0
|
|
20241024,180900,79356900,12500,12500,12500,12500,0
|
|
20241024,180800,79356900,12500,12500,12500,12500,0
|
|
20241024,180700,79356900,12500,12500,12500,12500,0
|
|
20241024,180600,79356900,12500,12500,12500,12500,0
|
|
20241024,180500,79356900,12500,12500,12500,12500,0
|
|
20241024,180400,79356900,12500,12500,12500,12500,0
|
|
20241024,180300,79356900,12500,12500,12500,12500,0
|
|
20241024,180200,79356900,12500,12500,12500,12500,0
|
|
20241024,180100,79356900,12500,12500,12500,12500,0
|
|
20241024,180000,79356900,12500,12500,12500,12500,0
|
|
20241024,175900,79356900,12500,12500,12500,12500,0
|
|
20241024,175800,79356900,12500,12500,12500,12500,0
|
|
20241024,175700,79356900,12500,12500,12500,12500,0
|
|
20241024,175600,79356900,12500,12500,12500,12500,0
|
|
20241024,175500,79356900,12500,12500,12500,12500,0
|
|
20241024,175400,79356900,12500,12500,12500,12500,0
|
|
20241024,175300,79356900,12500,12500,12500,12500,0
|
|
20241024,175200,79356900,12500,12500,12500,12500,0
|
|
20241024,175100,79356900,12500,12500,12500,12500,0
|
|
20241024,175000,79356900,12500,12500,12500,12500,0
|
|
20241024,174900,79356900,12500,12500,12500,12500,0
|
|
20241024,174800,79356900,12500,12500,12500,12500,0
|
|
20241024,174700,79356900,12500,12500,12500,12500,0
|
|
20241024,174600,79356900,12500,12500,12500,12500,0
|
|
20241024,174500,79356900,12500,12500,12500,12500,0
|
|
20241024,174400,79356900,12500,12500,12500,12500,0
|
|
20241024,174300,79356900,12500,12500,12500,12500,0
|
|
20241024,174200,79356900,12500,12500,12500,12500,0
|
|
20241024,174100,79356900,12500,12500,12500,12500,748
|
|
20241024,174000,79356900,12500,12500,12500,12500,0
|
|
20241024,173900,79356900,12500,12500,12500,12500,0
|
|
20241024,173800,79356900,12500,12500,12500,12500,0
|
|
20241024,173700,79356900,12500,12500,12500,12500,0
|
|
20241024,173600,79356900,12500,12500,12500,12500,0
|
|
20241024,173500,79356900,12500,12500,12500,12500,0
|
|
20241024,173400,79356900,12500,12500,12500,12500,0
|
|
20241024,173300,79356900,12500,12500,12500,12500,0
|
|
20241024,173200,79356900,12500,12500,12500,12500,0
|
|
20241024,173100,79356900,12500,12500,12500,12500,0
|
|
20241024,173000,79356900,12500,12500,12500,12500,0
|
|
20241024,172900,79356900,12500,12500,12500,12500,0
|
|
20241024,172800,79356900,12500,12500,12500,12500,0
|
|
20241024,172700,79356900,12500,12500,12500,12500,0
|
|
20241024,172600,79356900,12500,12500,12500,12500,0
|
|
20241024,172500,79356900,12500,12500,12500,12500,0
|
|
20241024,172400,79356900,12500,12500,12500,12500,0
|
|
20241024,172300,79356900,12500,12500,12500,12500,0
|
|
20241024,172200,79356900,12500,12500,12500,12500,0
|
|
20241024,172100,79356900,12500,12500,12500,12500,0
|
|
20241024,172000,79356900,12500,12500,12500,12500,0
|
|
20241024,171900,79356900,12500,12500,12500,12500,0
|
|
20241024,171800,79356900,12500,12500,12500,12500,0
|
|
20241024,171700,79356900,12500,12500,12500,12500,0
|
|
20241024,171600,79356900,12500,12500,12500,12500,0
|
|
20241024,171500,79356900,12500,12500,12500,12500,0
|
|
20241024,171400,79356900,12500,12500,12500,12500,0
|
|
20241024,171300,79356900,12500,12500,12500,12500,0
|
|
20241024,171200,79356900,12500,12500,12500,12500,0
|
|
20241024,171100,79356900,12500,12500,12500,12500,748
|
|
20241024,171000,79356900,12500,12500,12500,12500,0
|
|
20241024,170900,79356900,12500,12500,12500,12500,0
|
|
20241024,170800,79356900,12500,12500,12500,12500,0
|
|
20241024,170700,79356900,12500,12500,12500,12500,0
|
|
20241024,170600,79356900,12500,12500,12500,12500,0
|
|
20241024,170500,79356900,12500,12500,12500,12500,0
|
|
20241024,170400,79356900,12500,12500,12500,12500,0
|
|
20241024,170300,79356900,12500,12500,12500,12500,0
|
|
20241024,170200,79356900,12500,12500,12500,12500,0
|
|
20241024,170100,79356900,12500,12500,12500,12500,0
|
|
20241024,170000,79356900,12500,12500,12500,12500,0
|
|
20241024,165900,79356900,12500,12500,12500,12500,0
|
|
20241024,165800,79356900,12500,12500,12500,12500,0
|
|
20241024,165700,79356900,12500,12500,12500,12500,0
|
|
20241024,165600,79356900,12500,12500,12500,12500,0
|
|
20241024,165500,79356900,12500,12500,12500,12500,0
|
|
20241024,165400,79356900,12500,12500,12500,12500,0
|
|
20241024,165300,79356900,12500,12500,12500,12500,0
|
|
20241024,165200,79356900,12500,12500,12500,12500,0
|
|
20241024,165100,79356900,12500,12500,12500,12500,0
|
|
20241024,165000,79356900,12500,12500,12500,12500,0
|
|
20241024,164900,79356900,12500,12500,12500,12500,0
|
|
20241024,164800,79356900,12500,12500,12500,12500,0
|
|
20241024,164700,79356900,12500,12500,12500,12500,0
|
|
20241024,164600,79356900,12500,12500,12500,12500,0
|
|
20241024,164500,79356900,12500,12500,12500,12500,0
|
|
20241024,164400,79356900,12500,12500,12500,12500,0
|
|
20241024,164300,79356900,12500,12500,12500,12500,0
|
|
20241024,164200,79356900,12500,12500,12500,12500,0
|
|
20241024,164100,79356900,12500,12500,12500,12500,748
|
|
20241024,164000,79356900,12500,12500,12500,12500,0
|
|
20241024,163900,79356900,12500,12500,12500,12500,0
|
|
20241024,163800,79356900,12500,12500,12500,12500,0
|
|
20241024,163700,79356900,12500,12500,12500,12500,0
|
|
20241024,163600,79356900,12500,12500,12500,12500,0
|
|
20241024,163500,79356900,12500,12500,12500,12500,0
|
|
20241024,163400,79356900,12500,12500,12500,12500,0
|
|
20241024,163300,79356900,12500,12500,12500,12500,0
|
|
20241024,163200,79356900,12500,12500,12500,12500,0
|
|
20241024,163100,79356900,12500,12500,12500,12500,0
|
|
20241024,163000,79356900,12500,12500,12500,12500,0
|
|
20241024,162900,79356900,12500,12500,12500,12500,0
|
|
20241024,162800,79356900,12500,12500,12500,12500,0
|
|
20241024,162700,79356900,12500,12500,12500,12500,0
|
|
20241024,162600,79356900,12500,12500,12500,12500,0
|
|
20241024,162500,79356900,12500,12500,12500,12500,0
|
|
20241024,162400,79356900,12500,12500,12500,12500,0
|
|
20241024,162300,79356900,12500,12500,12500,12500,0
|
|
20241024,162200,79356900,12500,12500,12500,12500,0
|
|
20241024,162100,79356900,12500,12500,12500,12500,0
|
|
20241024,162000,79356900,12500,12500,12500,12500,0
|
|
20241024,161900,79356900,12500,12500,12500,12500,0
|
|
20241024,161800,79356900,12500,12500,12500,12500,0
|
|
20241024,161700,79356900,12500,12500,12500,12500,0
|
|
20241024,161600,79356900,12500,12500,12500,12500,0
|
|
20241024,161500,79356900,12500,12500,12500,12500,0
|
|
20241024,161400,79356900,12500,12500,12500,12500,0
|
|
20241024,161300,79356900,12500,12500,12500,12500,0
|
|
20241024,161200,79356900,12500,12500,12500,12500,0
|
|
20241024,161100,79356900,12500,12500,12500,12500,748
|
|
20241024,161000,79356900,12500,12500,12500,12500,0
|
|
20241024,160900,79356900,12500,12500,12500,12500,0
|
|
20241024,160800,79356900,12500,12500,12500,12500,0
|
|
20241024,160700,79356900,12500,12500,12500,12500,0
|
|
20241024,160600,79356900,12500,12500,12500,12500,0
|
|
20241024,160500,79356900,12500,12500,12500,12500,0
|
|
20241024,160400,79356900,12500,12500,12500,12500,0
|
|
20241024,160300,79356900,12500,12500,12500,12500,0
|
|
20241024,160200,79356900,12500,12500,12500,12500,0
|
|
20241024,160100,79356900,12500,12500,12500,12500,0
|
|
20241024,160000,79356900,12500,12500,12500,12500,0
|
|
20241024,155900,79356900,12500,12500,12500,12500,0
|
|
20241024,155800,79356900,12500,12500,12500,12500,0
|
|
20241024,155700,79356900,12500,12500,12500,12500,0
|
|
20241024,155600,79356900,12500,12500,12500,12500,0
|
|
20241024,155500,79356900,12500,12500,12500,12500,0
|
|
20241024,155400,79356900,12500,12500,12500,12500,0
|
|
20241024,155300,79356900,12500,12500,12500,12500,0
|
|
20241024,155200,79356900,12500,12500,12500,12500,0
|
|
20241024,155100,79356900,12500,12500,12500,12500,0
|
|
20241024,155000,79356900,12500,12500,12500,12500,0
|
|
20241024,154900,79356900,12500,12500,12500,12500,0
|
|
20241024,154800,79356900,12500,12500,12500,12500,0
|
|
20241024,154700,79356900,12500,12500,12500,12500,0
|
|
20241024,154600,79356900,12500,12500,12500,12500,0
|
|
20241024,154500,79356900,12500,12500,12500,12500,0
|
|
20241024,154400,79356900,12500,12500,12500,12500,0
|
|
20241024,154300,79356900,12500,12500,12500,12500,0
|
|
20241024,154200,79356900,12500,12500,12500,12500,0
|
|
20241024,154100,79356900,12500,12500,12500,12500,748
|
|
20241024,154000,79356900,12500,12500,12500,12500,0
|
|
20241024,153900,79356900,12500,12500,12500,12500,0
|
|
20241024,153800,79356900,12500,12500,12500,12500,0
|
|
20241024,153700,79356900,12500,12500,12500,12500,0
|
|
20241024,153600,79356900,12500,12500,12500,12500,0
|
|
20241024,153500,79356900,12500,12500,12500,12500,0
|
|
20241024,153400,79356900,12500,12500,12500,12500,0
|
|
20241024,153300,79356900,12500,12500,12500,12500,0
|
|
20241024,153200,79356900,12500,12500,12500,12500,0
|
|
20241024,153100,79356900,12500,12500,12500,12500,0
|
|
20241024,153000,79356900,12500,12500,12500,12500,748
|
|
20241024,152900,70006900,12380,12380,12380,12380,0
|
|
20241024,152800,70006900,12380,12380,12380,12380,0
|
|
20241024,152700,70006900,12380,12380,12380,12380,0
|
|
20241024,152600,70006900,12380,12380,12380,12380,0
|
|
20241024,152500,70006900,12380,12380,12380,12380,0
|
|
20241024,152400,70006900,12380,12380,12380,12380,0
|
|
20241024,152300,70006900,12380,12380,12380,12380,0
|
|
20241024,152200,70006900,12380,12380,12380,12380,0
|
|
20241024,152100,70006900,12380,12380,12380,12380,0
|
|
20241024,152000,70006900,12380,12380,12380,12380,0
|
|
20241024,151900,70006900,12380,12380,12380,12380,0
|
|
20241024,151800,70006900,12380,12380,12380,12380,0
|
|
20241024,151700,70006900,12380,12380,12380,12380,0
|
|
20241024,151600,70006900,12380,12380,12380,12380,0
|
|
20241024,151500,70006900,12380,12380,12380,12380,0
|
|
20241024,151400,70006900,12380,12380,12380,12380,1
|
|
20241024,151300,69994520,12380,12380,12380,12380,1
|
|
20241024,151200,69982140,12380,12380,12380,12380,0
|
|
20241024,151100,69982140,12380,12380,12380,12380,7
|
|
20241024,151000,69895480,12380,12380,12380,12380,1
|
|
20241024,150900,69883100,12390,12390,12390,12390,0
|
|
20241024,150800,69883100,12390,12390,12390,12390,30
|
|
20241024,150700,69511400,12390,12390,12390,12390,0
|
|
20241024,150600,69511400,12390,12390,12390,12390,0
|
|
20241024,150500,69511400,12390,12390,12390,12390,0
|
|
20241024,150400,69511400,12390,12390,12390,12390,39
|
|
20241024,150300,69028190,12380,12380,12380,12380,0
|
|
20241024,150200,69028190,12380,12380,12380,12380,0
|
|
20241024,150100,69028190,12380,12380,12380,12380,0
|
|
20241024,150000,69028190,12380,12380,12380,12380,0
|
|
20241024,145900,69028190,12380,12380,12380,12380,0
|
|
20241024,145800,69028190,12380,12380,12380,12380,0
|
|
20241024,145700,69028190,12380,12380,12380,12380,0
|
|
20241024,145600,69028190,12380,12380,12380,12380,0
|
|
20241024,145500,69028190,12380,12380,12380,12380,0
|
|
20241024,145400,69028190,12380,12380,12380,12380,0
|
|
20241024,145300,69028190,12380,12380,12380,12380,0
|
|
20241024,145200,69028190,12380,12380,12380,12380,1
|
|
20241024,145100,69015810,12370,12370,12370,12370,0
|
|
20241024,145000,69015810,12370,12370,12370,12370,0
|
|
20241024,144900,69015810,12370,12370,12370,12370,0
|
|
20241024,144800,69015810,12370,12370,12370,12370,0
|
|
20241024,144700,69015810,12370,12370,12370,12370,0
|
|
20241024,144600,69015810,12370,12370,12370,12370,0
|
|
20241024,144500,69015810,12370,12370,12370,12370,0
|
|
20241024,144400,69015810,12370,12370,12370,12370,0
|
|
20241024,144300,69015810,12370,12370,12370,12370,0
|
|
20241024,144200,69015810,12370,12370,12370,12370,0
|
|
20241024,144100,69015810,12370,12370,12370,12370,0
|
|
20241024,144000,69015810,12370,12370,12370,12370,120
|
|
20241024,143900,67531410,12380,12380,12380,12380,325
|
|
20241024,143800,63507910,12380,12380,12380,12380,0
|
|
20241024,143700,63507910,12380,12380,12380,12380,0
|
|
20241024,143600,63507910,12380,12380,12380,12380,70
|
|
20241024,143500,62641310,12390,12390,12390,12390,2
|
|
20241024,143400,62616530,12390,12390,12390,12390,0
|
|
20241024,143300,62616530,12390,12390,12390,12390,0
|
|
20241024,143200,62616530,12390,12390,12390,12390,0
|
|
20241024,143100,62616530,12390,12390,12390,12390,0
|
|
20241024,143000,62616530,12390,12390,12390,12390,0
|
|
20241024,142900,62616530,12390,12390,12390,12390,0
|
|
20241024,142800,62616530,12390,12390,12390,12390,0
|
|
20241024,142700,62616530,12390,12390,12390,12390,0
|
|
20241024,142600,62616530,12390,12390,12390,12390,0
|
|
20241024,142500,62616530,12390,12390,12390,12390,0
|
|
20241024,142400,62616530,12390,12390,12390,12390,0
|
|
20241024,142300,62616530,12390,12390,12390,12390,12
|
|
20241024,142200,62467850,12380,12380,12380,12380,0
|
|
20241024,142100,62467850,12380,12380,12380,12380,0
|
|
20241024,142000,62467850,12380,12380,12380,12380,0
|
|
20241024,141900,62467850,12380,12380,12380,12380,0
|
|
20241024,141800,62467850,12380,12380,12380,12380,0
|
|
20241024,141700,62467850,12380,12380,12380,12380,0
|
|
20241024,141600,62467850,12380,12380,12380,12380,0
|
|
20241024,141500,62467850,12380,12380,12380,12380,0
|
|
20241024,141400,62467850,12380,12380,12380,12380,0
|
|
20241024,141300,62467850,12380,12380,12380,12380,0
|
|
20241024,141200,62467850,12380,12380,12380,12380,0
|
|
20241024,141100,62467850,12380,12380,12380,12380,0
|
|
20241024,141000,62467850,12380,12380,12380,12380,7
|
|
20241024,140900,62381190,12380,12380,12380,12380,112
|
|
20241024,140800,60994630,12380,12380,12380,12380,18
|
|
20241024,140700,60771790,12380,12370,12380,12370,180
|
|
20241024,140600,58544390,12370,12370,12370,12370,0
|
|
20241024,140500,58544390,12370,12370,12370,12370,0
|
|
20241024,140400,58544390,12370,12370,12370,12370,0
|
|
20241024,140300,58544390,12370,12370,12370,12370,6
|
|
20241024,140200,58470170,12370,12370,12370,12370,0
|
|
20241024,140100,58470170,12370,12370,12370,12370,0
|
|
20241024,140000,58470170,12370,12370,12370,12370,0
|
|
20241024,135900,58470170,12370,12370,12370,12370,0
|
|
20241024,135800,58470170,12370,12370,12370,12370,0
|
|
20241024,135700,58470170,12370,12370,12370,12370,0
|
|
20241024,135600,58470170,12370,12370,12370,12370,0
|
|
20241024,135500,58470170,12370,12370,12370,12370,0
|
|
20241024,135400,58470170,12370,12370,12370,12370,0
|
|
20241024,135300,58470170,12370,12370,12370,12370,0
|
|
20241024,135200,58470170,12370,12370,12370,12370,0
|
|
20241024,135100,58470170,12370,12370,12370,12370,0
|
|
20241024,135000,58470170,12370,12370,12370,12370,0
|
|
20241024,134900,58470170,12370,12370,12370,12370,0
|
|
20241024,134800,58470170,12370,12360,12370,12360,72
|
|
20241024,134700,57580060,12360,12360,12360,12360,0
|
|
20241024,134600,57580060,12360,12360,12360,12360,0
|
|
20241024,134500,57580060,12360,12360,12360,12360,5
|
|
20241024,134400,57518260,12360,12360,12360,12360,0
|
|
20241024,134300,57518260,12360,12360,12360,12360,10
|
|
20241024,134200,57394660,12370,12370,12370,12370,0
|
|
20241024,134100,57394660,12370,12370,12370,12370,0
|
|
20241024,134000,57394660,12370,12370,12370,12370,0
|
|
20241024,133900,57394660,12370,12370,12370,12370,0
|
|
20241024,133800,57394660,12370,12370,12370,12370,153
|
|
20241024,133700,55502050,12370,12370,12370,12370,0
|
|
20241024,133600,55502050,12370,12370,12370,12370,0
|
|
20241024,133500,55502050,12370,12370,12370,12370,0
|
|
20241024,133400,55502050,12370,12370,12370,12370,1
|
|
20241024,133300,55489680,12370,12370,12370,12370,0
|
|
20241024,133200,55489680,12370,12370,12370,12370,0
|
|
20241024,133100,55489680,12370,12370,12370,12370,0
|
|
20241024,133000,55489680,12370,12370,12370,12370,10
|
|
20241024,132900,55365980,12370,12370,12370,12370,0
|
|
20241024,132800,55365980,12370,12370,12370,12370,0
|
|
20241024,132700,55365980,12370,12370,12370,12370,0
|
|
20241024,132600,55365980,12370,12370,12370,12370,0
|
|
20241024,132500,55365980,12370,12370,12370,12370,0
|
|
20241024,132400,55365980,12370,12370,12370,12370,0
|
|
20241024,132300,55365980,12370,12370,12370,12370,0
|
|
20241024,132200,55365980,12370,12370,12370,12370,0
|
|
20241024,132100,55365980,12370,12370,12370,12370,500
|
|
20241024,132000,49180980,12350,12350,12350,12350,0
|
|
20241024,131900,49180980,12350,12350,12350,12350,0
|
|
20241024,131800,49180980,12350,12350,12350,12350,0
|
|
20241024,131700,49180980,12350,12350,12350,12350,0
|
|
20241024,131600,49180980,12350,12350,12350,12350,0
|
|
20241024,131500,49180980,12350,12350,12350,12350,1
|
|
20241024,131400,49168630,12350,12350,12350,12350,0
|
|
20241024,131300,49168630,12350,12350,12350,12350,0
|
|
20241024,131200,49168630,12350,12350,12350,12350,0
|
|
20241024,131100,49168630,12350,12350,12350,12350,0
|
|
20241024,131000,49168630,12350,12350,12350,12350,0
|
|
20241024,130900,49168630,12350,12350,12350,12350,0
|
|
20241024,130800,49168630,12350,12350,12350,12350,0
|
|
20241024,130700,49168630,12350,12350,12350,12350,0
|
|
20241024,130600,49168630,12350,12350,12350,12350,0
|
|
20241024,130500,49168630,12350,12350,12350,12350,0
|
|
20241024,130400,49168630,12350,12350,12350,12350,0
|
|
20241024,130300,49168630,12350,12350,12350,12350,0
|
|
20241024,130200,49168630,12350,12350,12350,12350,0
|
|
20241024,130100,49168630,12350,12350,12350,12350,0
|
|
20241024,130000,49168630,12350,12380,12380,12350,742
|
|
20241024,125900,40004900,12350,12350,12350,12350,14
|
|
20241024,125800,39832000,12360,12360,12360,12360,0
|
|
20241024,125700,39832000,12360,12360,12360,12360,0
|
|
20241024,125600,39832000,12360,12360,12360,12360,0
|
|
20241024,125500,39832000,12360,12360,12360,12360,386
|
|
20241024,125400,35061040,12360,12360,12360,12350,693
|
|
20241024,125300,26496770,12370,12370,12370,12370,154
|
|
20241024,125200,24591790,12380,12400,12400,12380,179
|
|
20241024,125100,22374660,12410,12410,12410,12410,0
|
|
20241024,125000,22374660,12410,12410,12410,12410,0
|
|
20241024,124900,22374660,12410,12410,12410,12410,0
|
|
20241024,124800,22374660,12410,12410,12410,12410,0
|
|
20241024,124700,22374660,12410,12410,12410,12410,0
|
|
20241024,124600,22374660,12410,12410,12410,12410,0
|
|
20241024,124500,22374660,12410,12410,12410,12410,0
|
|
20241024,124400,22374660,12410,12410,12410,12410,0
|
|
20241024,124300,22374660,12410,12410,12410,12410,0
|
|
20241024,124200,22374660,12410,12410,12410,12410,0
|
|
20241024,124100,22374660,12410,12410,12410,12410,0
|
|
20241024,124000,22374660,12410,12410,12410,12410,0
|
|
20241024,123900,22374660,12410,12410,12410,12410,0
|
|
20241024,123800,22374660,12410,12410,12410,12410,0
|
|
20241024,123700,22374660,12410,12410,12410,12410,0
|
|
20241024,123600,22374660,12410,12410,12410,12410,0
|
|
20241024,123500,22374660,12410,12410,12410,12410,0
|
|
20241024,123400,22374660,12410,12410,12410,12410,0
|
|
20241024,123300,22374660,12410,12410,12410,12410,0
|
|
20241024,123200,22374660,12410,12410,12410,12410,0
|
|
20241024,123100,22374660,12410,12410,12410,12410,0
|
|
20241024,123000,22374660,12410,12410,12410,12410,0
|
|
20241024,122900,22374660,12410,12410,12410,12410,0
|
|
20241024,122800,22374660,12410,12410,12410,12410,0
|
|
20241024,122700,22374660,12410,12410,12410,12410,1
|
|
20241024,122600,22362250,12410,12410,12410,12410,0
|
|
20241024,122500,22362250,12410,12400,12410,12400,10
|
|
20241024,122400,22238220,12400,12400,12400,12400,0
|
|
20241024,122300,22238220,12400,12400,12400,12400,0
|
|
20241024,122200,22238220,12400,12400,12400,12400,0
|
|
20241024,122100,22238220,12400,12400,12400,12400,0
|
|
20241024,122000,22238220,12400,12400,12400,12400,0
|
|
20241024,121900,22238220,12400,12400,12400,12400,0
|
|
20241024,121800,22238220,12400,12400,12400,12400,0
|
|
20241024,121700,22238220,12400,12400,12400,12400,0
|
|
20241024,121600,22238220,12400,12400,12400,12400,0
|
|
20241024,121500,22238220,12400,12400,12400,12400,0
|
|
20241024,121400,22238220,12400,12400,12400,12400,0
|
|
20241024,121300,22238220,12400,12400,12400,12400,72
|
|
20241024,121200,21345420,12390,12390,12390,12390,0
|
|
20241024,121100,21345420,12390,12390,12390,12390,0
|
|
20241024,121000,21345420,12390,12390,12390,12390,0
|
|
20241024,120900,21345420,12390,12390,12390,12390,0
|
|
20241024,120800,21345420,12390,12390,12390,12390,0
|
|
20241024,120700,21345420,12390,12390,12390,12390,0
|
|
20241024,120600,21345420,12390,12390,12390,12390,0
|
|
20241024,120500,21345420,12390,12390,12390,12390,0
|
|
20241024,120400,21345420,12390,12390,12390,12390,0
|
|
20241024,120300,21345420,12390,12390,12390,12390,0
|
|
20241024,120200,21345420,12390,12390,12390,12390,0
|
|
20241024,120100,21345420,12390,12390,12390,12390,0
|
|
20241024,120000,21345420,12390,12390,12390,12390,40
|
|
20241024,115900,20849820,12390,12390,12390,12390,0
|
|
20241024,115800,20849820,12390,12390,12390,12390,0
|
|
20241024,115700,20849820,12390,12390,12390,12390,0
|
|
20241024,115600,20849820,12390,12390,12390,12390,0
|
|
20241024,115500,20849820,12390,12390,12390,12390,1
|
|
20241024,115400,20837430,12400,12400,12400,12400,0
|
|
20241024,115300,20837430,12400,12400,12400,12400,0
|
|
20241024,115200,20837430,12400,12400,12400,12400,0
|
|
20241024,115100,20837430,12400,12400,12400,12400,0
|
|
20241024,115000,20837430,12400,12400,12400,12400,0
|
|
20241024,114900,20837430,12400,12400,12400,12400,0
|
|
20241024,114800,20837430,12400,12400,12400,12400,0
|
|
20241024,114700,20837430,12400,12400,12400,12400,0
|
|
20241024,114600,20837430,12400,12400,12400,12400,0
|
|
20241024,114500,20837430,12400,12400,12400,12400,0
|
|
20241024,114400,20837430,12400,12400,12400,12400,0
|
|
20241024,114300,20837430,12400,12400,12400,12400,0
|
|
20241024,114200,20837430,12400,12400,12400,12400,0
|
|
20241024,114100,20837430,12400,12400,12400,12400,0
|
|
20241024,114000,20837430,12400,12400,12400,12400,0
|
|
20241024,113900,20837430,12400,12400,12400,12400,0
|
|
20241024,113800,20837430,12400,12400,12400,12400,0
|
|
20241024,113700,20837430,12400,12400,12400,12400,0
|
|
20241024,113600,20837430,12400,12400,12400,12400,0
|
|
20241024,113500,20837430,12400,12400,12400,12400,0
|
|
20241024,113400,20837430,12400,12400,12400,12400,0
|
|
20241024,113300,20837430,12400,12400,12400,12400,0
|
|
20241024,113200,20837430,12400,12400,12400,12400,0
|
|
20241024,113100,20837430,12400,12400,12400,12400,0
|
|
20241024,113000,20837430,12400,12400,12400,12400,3
|
|
20241024,112900,20800230,12400,12400,12400,12400,0
|
|
20241024,112800,20800230,12400,12400,12400,12400,0
|
|
20241024,112700,20800230,12400,12400,12400,12400,0
|
|
20241024,112600,20800230,12400,12400,12400,12400,0
|
|
20241024,112500,20800230,12400,12400,12400,12400,0
|
|
20241024,112400,20800230,12400,12400,12400,12400,23
|
|
20241024,112300,20515030,12420,12420,12420,12420,0
|
|
20241024,112200,20515030,12420,12420,12420,12420,0
|
|
20241024,112100,20515030,12420,12420,12420,12420,0
|
|
20241024,112000,20515030,12420,12420,12420,12420,0
|
|
20241024,111900,20515030,12420,12420,12420,12420,0
|
|
20241024,111800,20515030,12420,12420,12420,12420,0
|
|
20241024,111700,20515030,12420,12420,12420,12420,0
|
|
20241024,111600,20515030,12420,12420,12420,12420,0
|
|
20241024,111500,20515030,12420,12420,12420,12420,0
|
|
20241024,111400,20515030,12420,12420,12420,12420,0
|
|
20241024,111300,20515030,12420,12420,12420,12420,0
|
|
20241024,111200,20515030,12420,12420,12420,12420,0
|
|
20241024,111100,20515030,12420,12420,12420,12420,9
|
|
20241024,111000,20403250,12410,12410,12410,12410,0
|
|
20241024,110900,20403250,12410,12410,12410,12410,0
|
|
20241024,110800,20403250,12410,12410,12410,12410,0
|
|
20241024,110700,20403250,12410,12410,12410,12410,0
|
|
20241024,110600,20403250,12410,12410,12410,12410,89
|
|
20241024,110500,19298760,12410,12410,12410,12410,0
|
|
20241024,110400,19298760,12410,12410,12410,12410,0
|
|
20241024,110300,19298760,12410,12410,12410,12410,226
|
|
20241024,110200,16494100,12410,12410,12410,12410,250
|
|
20241024,110100,13391600,12400,12400,12400,12400,0
|
|
20241024,110000,13391600,12400,12400,12400,12400,0
|
|
20241024,105900,13391600,12400,12400,12400,12400,0
|
|
20241024,105800,13391600,12400,12400,12400,12400,0
|
|
20241024,105700,13391600,12400,12400,12400,12400,0
|
|
20241024,105600,13391600,12400,12400,12400,12400,0
|
|
20241024,105500,13391600,12400,12420,12420,12400,14
|
|
20241024,105400,13217980,12420,12420,12420,12420,0
|
|
20241024,105300,13217980,12420,12420,12420,12420,0
|
|
20241024,105200,13217980,12420,12420,12420,12420,1
|
|
20241024,105100,13205560,12420,12420,12420,12420,0
|
|
20241024,105000,13205560,12420,12420,12420,12420,0
|
|
20241024,104900,13205560,12420,12420,12420,12420,8
|
|
20241024,104800,13106200,12420,12420,12420,12420,0
|
|
20241024,104700,13106200,12420,12420,12420,12420,0
|
|
20241024,104600,13106200,12420,12420,12420,12420,0
|
|
20241024,104500,13106200,12420,12420,12420,12420,6
|
|
20241024,104400,13031680,12420,12420,12420,12420,0
|
|
20241024,104300,13031680,12420,12420,12420,12420,0
|
|
20241024,104200,13031680,12420,12420,12420,12420,20
|
|
20241024,104100,12783280,12430,12430,12430,12430,0
|
|
20241024,104000,12783280,12430,12430,12430,12430,0
|
|
20241024,103900,12783280,12430,12430,12430,12430,0
|
|
20241024,103800,12783280,12430,12430,12430,12430,0
|
|
20241024,103700,12783280,12430,12430,12430,12430,0
|
|
20241024,103600,12783280,12430,12430,12430,12430,0
|
|
20241024,103500,12783280,12430,12430,12430,12430,10
|
|
20241024,103400,12658980,12370,12370,12370,12370,0
|
|
20241024,103300,12658980,12370,12370,12370,12370,0
|
|
20241024,103200,12658980,12370,12370,12370,12370,0
|
|
20241024,103100,12658980,12370,12370,12370,12370,0
|
|
20241024,103000,12658980,12370,12370,12370,12370,0
|
|
20241024,102900,12658980,12370,12370,12370,12370,0
|
|
20241024,102800,12658980,12370,12370,12370,12370,0
|
|
20241024,102700,12658980,12370,12370,12370,12370,0
|
|
20241024,102600,12658980,12370,12370,12370,12370,0
|
|
20241024,102500,12658980,12370,12370,12370,12370,0
|
|
20241024,102400,12658980,12370,12370,12370,12370,0
|
|
20241024,102300,12658980,12370,12370,12370,12370,0
|
|
20241024,102200,12658980,12370,12370,12370,12370,0
|
|
20241024,102100,12658980,12370,12370,12370,12370,100
|
|
20241024,102000,11421980,12370,12370,12370,12370,0
|
|
20241024,101900,11421980,12370,12370,12370,12370,0
|
|
20241024,101800,11421980,12370,12370,12370,12370,0
|
|
20241024,101700,11421980,12370,12370,12370,12370,0
|
|
20241024,101600,11421980,12370,12370,12370,12370,1
|
|
20241024,101500,11409610,12350,12350,12350,12350,0
|
|
20241024,101400,11409610,12350,12350,12350,12350,0
|
|
20241024,101300,11409610,12350,12350,12350,12350,0
|
|
20241024,101200,11409610,12350,12350,12350,12350,0
|
|
20241024,101100,11409610,12350,12350,12350,12350,0
|
|
20241024,101000,11409610,12350,12350,12350,12350,0
|
|
20241024,100900,11409610,12350,12350,12350,12350,0
|
|
20241024,100800,11409610,12350,12350,12350,12350,0
|
|
20241024,100700,11409610,12350,12350,12350,12350,0
|
|
20241024,100600,11409610,12350,12350,12350,12350,0
|
|
20241024,100500,11409610,12350,12350,12350,12350,0
|
|
20241024,100400,11409610,12350,12350,12350,12350,0
|
|
20241024,100300,11409610,12350,12350,12350,12350,0
|
|
20241024,100200,11409610,12350,12430,12430,12350,418
|
|
20241024,100100,6237330,12490,12490,12490,12490,0
|
|
20241024,100000,6237330,12490,12490,12490,12490,0
|
|
20241024,095900,6237330,12490,12490,12490,12490,0
|
|
20241024,095800,6237330,12490,12490,12490,12490,0
|
|
20241024,095700,6237330,12490,12490,12490,12490,0
|
|
20241024,095600,6237330,12490,12490,12490,12490,0
|
|
20241024,095500,6237330,12490,12490,12490,12490,0
|
|
20241024,095400,6237330,12490,12490,12490,12490,0
|
|
20241024,095300,6237330,12490,12490,12490,12490,10
|
|
20241024,095200,6112430,12500,12500,12500,12500,0
|
|
20241024,095100,6112430,12500,12500,12500,12500,0
|
|
20241024,095000,6112430,12500,12500,12500,12500,0
|
|
20241024,094900,6112430,12500,12500,12500,12500,0
|
|
20241024,094800,6112430,12500,12500,12500,12500,0
|
|
20241024,094700,6112430,12500,12500,12500,12500,0
|
|
20241024,094600,6112430,12500,12500,12500,12500,0
|
|
20241024,094500,6112430,12500,12500,12500,12500,0
|
|
20241024,094400,6112430,12500,12500,12500,12500,1
|
|
20241024,094300,6099930,12500,12500,12500,12500,0
|
|
20241024,094200,6099930,12500,12500,12500,12500,0
|
|
20241024,094100,6099930,12500,12500,12500,12500,0
|
|
20241024,094000,6099930,12500,12500,12500,12500,0
|
|
20241024,093900,6099930,12500,12500,12500,12500,8
|
|
20241024,093800,5999930,12500,12500,12500,12500,1
|
|
20241024,093700,5987430,12510,12510,12510,12510,0
|
|
20241024,093600,5987430,12510,12510,12510,12510,0
|
|
20241024,093500,5987430,12510,12510,12510,12510,0
|
|
20241024,093400,5987430,12510,12510,12510,12510,0
|
|
20241024,093300,5987430,12510,12510,12510,12510,0
|
|
20241024,093200,5987430,12510,12510,12510,12510,5
|
|
20241024,093100,5924880,12450,12450,12450,12450,0
|
|
20241024,093000,5924880,12450,12450,12450,12450,0
|
|
20241024,092900,5924880,12450,12450,12450,12450,0
|
|
20241024,092800,5924880,12450,12450,12450,12450,80
|
|
20241024,092700,4928880,12450,12450,12450,12450,0
|
|
20241024,092600,4928880,12450,12450,12450,12450,0
|
|
20241024,092500,4928880,12450,12450,12450,12450,1
|
|
20241024,092400,4916430,12490,12490,12490,12490,0
|
|
20241024,092300,4916430,12490,12490,12490,12490,0
|
|
20241024,092200,4916430,12490,12490,12490,12490,0
|
|
20241024,092100,4916430,12490,12490,12490,12490,0
|
|
20241024,092000,4916430,12490,12490,12490,12490,0
|
|
20241024,091900,4916430,12490,12490,12490,12490,0
|
|
20241024,091800,4916430,12490,12490,12490,12490,0
|
|
20241024,091700,4916430,12490,12490,12490,12490,27
|
|
20241024,091600,4579200,12490,12490,12490,12490,0
|
|
20241024,091500,4579200,12490,12490,12490,12490,0
|
|
20241024,091400,4579200,12490,12490,12490,12490,0
|
|
20241024,091300,4579200,12490,12490,12490,12490,16
|
|
20241024,091200,4379360,12490,12490,12490,12490,0
|
|
20241024,091100,4379360,12490,12490,12490,12490,8
|
|
20241024,091000,4279440,12500,12500,12500,12500,0
|
|
20241024,090900,4279440,12500,12510,12510,12500,247
|
|
20241024,090800,1190010,12510,12510,12510,12510,0
|
|
20241024,090700,1190010,12510,12510,12510,12510,0
|
|
20241024,090600,1190010,12510,12510,12510,12510,0
|
|
20241024,090500,1190010,12510,12530,12530,12510,77
|
|
20241024,090400,225900,12550,12550,12550,12550,0
|
|
20241024,090300,225900,12550,12550,12550,12550,0
|
|
20241024,090200,225900,12550,12550,12550,12550,13
|
|
20241024,090100,62750,12550,12550,12550,12550,0
|
|
20241024,090000,62750,12550,12550,12550,12550,5
|