587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,184400,55329250,40400,40400,40400,40400,45
|
|
20241016,184300,55329250,40400,40400,40400,40400,0
|
|
20241016,184200,55329250,40400,40400,40400,40400,0
|
|
20241016,184100,55329250,40400,40400,40400,40400,0
|
|
20241016,184000,55329250,40400,40400,40400,40400,0
|
|
20241016,183900,55329250,40400,40400,40400,40400,0
|
|
20241016,183800,55329250,40400,40400,40400,40400,0
|
|
20241016,183700,55329250,40400,40400,40400,40400,0
|
|
20241016,183600,55329250,40400,40400,40400,40400,0
|
|
20241016,183500,55329250,40400,40400,40400,40400,0
|
|
20241016,183400,55329250,40400,40400,40400,40400,0
|
|
20241016,183300,55329250,40400,40400,40400,40400,0
|
|
20241016,183200,55329250,40400,40400,40400,40400,0
|
|
20241016,183100,55329250,40400,40400,40400,40400,0
|
|
20241016,183000,55329250,40400,40400,40400,40400,0
|
|
20241016,182900,55329250,40400,40400,40400,40400,0
|
|
20241016,182800,55329250,40400,40400,40400,40400,0
|
|
20241016,182700,55329250,40400,40400,40400,40400,0
|
|
20241016,182600,55329250,40400,40400,40400,40400,0
|
|
20241016,182500,55329250,40400,40400,40400,40400,0
|
|
20241016,182400,55329250,40400,40400,40400,40400,0
|
|
20241016,182300,55329250,40400,40400,40400,40400,0
|
|
20241016,182200,55329250,40400,40400,40400,40400,0
|
|
20241016,182100,55329250,40400,40400,40400,40400,0
|
|
20241016,182000,55329250,40400,40400,40400,40400,0
|
|
20241016,181900,55329250,40400,40400,40400,40400,0
|
|
20241016,181800,55329250,40400,40400,40400,40400,0
|
|
20241016,181700,55329250,40400,40400,40400,40400,0
|
|
20241016,181600,55329250,40400,40400,40400,40400,0
|
|
20241016,181500,55329250,40400,40400,40400,40400,0
|
|
20241016,181400,55329250,40400,40400,40400,40400,45
|
|
20241016,181300,55329250,40400,40400,40400,40400,0
|
|
20241016,181200,55329250,40400,40400,40400,40400,0
|
|
20241016,181100,55329250,40400,40400,40400,40400,0
|
|
20241016,181000,55329250,40400,40400,40400,40400,0
|
|
20241016,180900,55329250,40400,40400,40400,40400,0
|
|
20241016,180800,55329250,40400,40400,40400,40400,0
|
|
20241016,180700,55329250,40400,40400,40400,40400,0
|
|
20241016,180600,55329250,40400,40400,40400,40400,0
|
|
20241016,180500,55329250,40400,40400,40400,40400,0
|
|
20241016,180400,55329250,40400,40400,40400,40400,0
|
|
20241016,180300,55329250,40400,40400,40400,40400,0
|
|
20241016,180200,55329250,40400,40400,40400,40400,0
|
|
20241016,180100,55329250,40400,40400,40400,40400,0
|
|
20241016,180000,55329250,40400,40400,40400,40400,0
|
|
20241016,175900,55329250,40400,40400,40400,40400,0
|
|
20241016,175800,55329250,40400,40400,40400,40400,0
|
|
20241016,175700,55329250,40400,40400,40400,40400,0
|
|
20241016,175600,55329250,40400,40400,40400,40400,0
|
|
20241016,175500,55329250,40400,40400,40400,40400,0
|
|
20241016,175400,55329250,40400,40400,40400,40400,0
|
|
20241016,175300,55329250,40400,40400,40400,40400,0
|
|
20241016,175200,55329250,40400,40400,40400,40400,0
|
|
20241016,175100,55329250,40400,40400,40400,40400,0
|
|
20241016,175000,55329250,40400,40400,40400,40400,0
|
|
20241016,174900,55329250,40400,40400,40400,40400,0
|
|
20241016,174800,55329250,40400,40400,40400,40400,0
|
|
20241016,174700,55329250,40400,40400,40400,40400,0
|
|
20241016,174600,55329250,40400,40400,40400,40400,0
|
|
20241016,174500,55329250,40400,40400,40400,40400,0
|
|
20241016,174400,55329250,40400,40400,40400,40400,45
|
|
20241016,174300,55329250,40400,40400,40400,40400,0
|
|
20241016,174200,55329250,40400,40400,40400,40400,0
|
|
20241016,174100,55329250,40400,40400,40400,40400,0
|
|
20241016,174000,55329250,40400,40400,40400,40400,0
|
|
20241016,173900,55329250,40400,40400,40400,40400,0
|
|
20241016,173800,55329250,40400,40400,40400,40400,0
|
|
20241016,173700,55329250,40400,40400,40400,40400,0
|
|
20241016,173600,55329250,40400,40400,40400,40400,0
|
|
20241016,173500,55329250,40400,40400,40400,40400,0
|
|
20241016,173400,55329250,40400,40400,40400,40400,0
|
|
20241016,173300,55329250,40400,40400,40400,40400,0
|
|
20241016,173200,55329250,40400,40400,40400,40400,0
|
|
20241016,173100,55329250,40400,40400,40400,40400,0
|
|
20241016,173000,55329250,40400,40400,40400,40400,0
|
|
20241016,172900,55329250,40400,40400,40400,40400,0
|
|
20241016,172800,55329250,40400,40400,40400,40400,0
|
|
20241016,172700,55329250,40400,40400,40400,40400,0
|
|
20241016,172600,55329250,40400,40400,40400,40400,0
|
|
20241016,172500,55329250,40400,40400,40400,40400,0
|
|
20241016,172400,55329250,40400,40400,40400,40400,0
|
|
20241016,172300,55329250,40400,40400,40400,40400,0
|
|
20241016,172200,55329250,40400,40400,40400,40400,0
|
|
20241016,172100,55329250,40400,40400,40400,40400,0
|
|
20241016,172000,55329250,40400,40400,40400,40400,0
|
|
20241016,171900,55329250,40400,40400,40400,40400,0
|
|
20241016,171800,55329250,40400,40400,40400,40400,0
|
|
20241016,171700,55329250,40400,40400,40400,40400,0
|
|
20241016,171600,55329250,40400,40400,40400,40400,0
|
|
20241016,171500,55329250,40400,40400,40400,40400,0
|
|
20241016,171400,55329250,40400,40400,40400,40400,45
|
|
20241016,171300,55329250,40400,40400,40400,40400,0
|
|
20241016,171200,55329250,40400,40400,40400,40400,0
|
|
20241016,171100,55329250,40400,40400,40400,40400,0
|
|
20241016,171000,55329250,40400,40400,40400,40400,0
|
|
20241016,170900,55329250,40400,40400,40400,40400,0
|
|
20241016,170800,55329250,40400,40400,40400,40400,0
|
|
20241016,170700,55329250,40400,40400,40400,40400,0
|
|
20241016,170600,55329250,40400,40400,40400,40400,0
|
|
20241016,170500,55329250,40400,40400,40400,40400,0
|
|
20241016,170400,55329250,40400,40400,40400,40400,0
|
|
20241016,170300,55329250,40400,40400,40400,40400,0
|
|
20241016,170200,55329250,40400,40400,40400,40400,0
|
|
20241016,170100,55329250,40400,40400,40400,40400,0
|
|
20241016,170000,55329250,40400,40400,40400,40400,0
|
|
20241016,165900,55329250,40400,40400,40400,40400,0
|
|
20241016,165800,55329250,40400,40400,40400,40400,0
|
|
20241016,165700,55329250,40400,40400,40400,40400,0
|
|
20241016,165600,55329250,40400,40400,40400,40400,0
|
|
20241016,165500,55329250,40400,40400,40400,40400,0
|
|
20241016,165400,55329250,40400,40400,40400,40400,0
|
|
20241016,165300,55329250,40400,40400,40400,40400,0
|
|
20241016,165200,55329250,40400,40400,40400,40400,0
|
|
20241016,165100,55329250,40400,40400,40400,40400,0
|
|
20241016,165000,55329250,40400,40400,40400,40400,0
|
|
20241016,164900,55329250,40400,40400,40400,40400,0
|
|
20241016,164800,55329250,40400,40400,40400,40400,0
|
|
20241016,164700,55329250,40400,40400,40400,40400,0
|
|
20241016,164600,55329250,40400,40400,40400,40400,0
|
|
20241016,164500,55329250,40400,40400,40400,40400,0
|
|
20241016,164400,55329250,40400,40400,40400,40400,45
|
|
20241016,164300,55329250,40400,40400,40400,40400,0
|
|
20241016,164200,55329250,40400,40400,40400,40400,0
|
|
20241016,164100,55329250,40400,40400,40400,40400,0
|
|
20241016,164000,55329250,40400,40400,40400,40400,0
|
|
20241016,163900,55329250,40400,40400,40400,40400,0
|
|
20241016,163800,55329250,40400,40400,40400,40400,0
|
|
20241016,163700,55329250,40400,40400,40400,40400,0
|
|
20241016,163600,55329250,40400,40400,40400,40400,0
|
|
20241016,163500,55329250,40400,40400,40400,40400,0
|
|
20241016,163400,55329250,40400,40400,40400,40400,0
|
|
20241016,163300,55329250,40400,40400,40400,40400,0
|
|
20241016,163200,55329250,40400,40400,40400,40400,0
|
|
20241016,163100,55329250,40400,40400,40400,40400,0
|
|
20241016,163000,55329250,40400,40400,40400,40400,0
|
|
20241016,162900,55329250,40400,40400,40400,40400,0
|
|
20241016,162800,55329250,40400,40400,40400,40400,0
|
|
20241016,162700,55329250,40400,40400,40400,40400,0
|
|
20241016,162600,55329250,40400,40400,40400,40400,0
|
|
20241016,162500,55329250,40400,40400,40400,40400,0
|
|
20241016,162400,55329250,40400,40400,40400,40400,0
|
|
20241016,162300,55329250,40400,40400,40400,40400,0
|
|
20241016,162200,55329250,40400,40400,40400,40400,0
|
|
20241016,162100,55329250,40400,40400,40400,40400,0
|
|
20241016,162000,55329250,40400,40400,40400,40400,0
|
|
20241016,161900,55329250,40400,40400,40400,40400,0
|
|
20241016,161800,55329250,40400,40400,40400,40400,0
|
|
20241016,161700,55329250,40400,40400,40400,40400,0
|
|
20241016,161600,55329250,40400,40400,40400,40400,0
|
|
20241016,161500,55329250,40400,40400,40400,40400,0
|
|
20241016,161400,55329250,40400,40400,40400,40400,45
|
|
20241016,161300,55329250,40400,40400,40400,40400,0
|
|
20241016,161200,55329250,40400,40400,40400,40400,0
|
|
20241016,161100,55329250,40400,40400,40400,40400,0
|
|
20241016,161000,55329250,40400,40400,40400,40400,0
|
|
20241016,160900,55329250,40400,40400,40400,40400,0
|
|
20241016,160800,55329250,40400,40400,40400,40400,0
|
|
20241016,160700,55329250,40400,40400,40400,40400,0
|
|
20241016,160600,55329250,40400,40400,40400,40400,0
|
|
20241016,160500,55329250,40400,40400,40400,40400,0
|
|
20241016,160400,55329250,40400,40400,40400,40400,0
|
|
20241016,160300,55329250,40400,40400,40400,40400,0
|
|
20241016,160200,55329250,40400,40400,40400,40400,0
|
|
20241016,160100,55329250,40400,40400,40400,40400,0
|
|
20241016,160000,55329250,40400,40400,40400,40400,0
|
|
20241016,155900,55329250,40400,40400,40400,40400,0
|
|
20241016,155800,55329250,40400,40400,40400,40400,0
|
|
20241016,155700,55329250,40400,40400,40400,40400,0
|
|
20241016,155600,55329250,40400,40400,40400,40400,0
|
|
20241016,155500,55329250,40400,40400,40400,40400,0
|
|
20241016,155400,55329250,40400,40400,40400,40400,0
|
|
20241016,155300,55329250,40400,40400,40400,40400,0
|
|
20241016,155200,55329250,40400,40400,40400,40400,0
|
|
20241016,155100,55329250,40400,40400,40400,40400,0
|
|
20241016,155000,55329250,40400,40400,40400,40400,0
|
|
20241016,154900,55329250,40400,40400,40400,40400,0
|
|
20241016,154800,55329250,40400,40400,40400,40400,0
|
|
20241016,154700,55329250,40400,40400,40400,40400,0
|
|
20241016,154600,55329250,40400,40400,40400,40400,0
|
|
20241016,154500,55329250,40400,40400,40400,40400,0
|
|
20241016,154400,55329250,40400,40400,40400,40400,45
|
|
20241016,154300,55329250,40400,40400,40400,40400,0
|
|
20241016,154200,55329250,40400,40400,40400,40400,0
|
|
20241016,154100,55329250,40400,40400,40400,40400,0
|
|
20241016,154000,55329250,40400,40400,40400,40400,0
|
|
20241016,153900,55329250,40400,40400,40400,40400,0
|
|
20241016,153800,55329250,40400,40400,40400,40400,0
|
|
20241016,153700,55329250,40400,40400,40400,40400,0
|
|
20241016,153600,55329250,40400,40400,40400,40400,0
|
|
20241016,153500,55329250,40400,40400,40400,40400,0
|
|
20241016,153400,55329250,40400,40400,40400,40400,0
|
|
20241016,153300,55329250,40400,40400,40400,40400,0
|
|
20241016,153200,55329250,40400,40400,40400,40400,0
|
|
20241016,153100,55329250,40400,40400,40400,40400,0
|
|
20241016,153000,55329250,40400,40400,40400,40400,45
|
|
20241016,152900,53511250,40450,40450,40450,40450,0
|
|
20241016,152800,53511250,40450,40450,40450,40450,0
|
|
20241016,152700,53511250,40450,40450,40450,40450,0
|
|
20241016,152600,53511250,40450,40450,40450,40450,0
|
|
20241016,152500,53511250,40450,40450,40450,40450,0
|
|
20241016,152400,53511250,40450,40450,40450,40450,0
|
|
20241016,152300,53511250,40450,40450,40450,40450,0
|
|
20241016,152200,53511250,40450,40450,40450,40450,0
|
|
20241016,152100,53511250,40450,40450,40450,40450,0
|
|
20241016,152000,53511250,40450,40450,40450,40450,0
|
|
20241016,151900,53511250,40450,40450,40450,40450,1
|
|
20241016,151800,53470800,40800,40700,40800,40700,7
|
|
20241016,151700,53185500,40350,40350,40350,40350,0
|
|
20241016,151600,53185500,40350,40300,40350,40300,7
|
|
20241016,151500,52903200,40350,40350,40350,40350,9
|
|
20241016,151400,52540050,40350,40350,40350,40350,18
|
|
20241016,151300,51813750,40350,40350,40350,40350,0
|
|
20241016,151200,51813750,40350,40350,40350,40350,1
|
|
20241016,151100,51773400,40350,40400,40400,40350,64
|
|
20241016,151000,49188150,40400,40400,40400,40400,2
|
|
20241016,150900,49107350,40350,40350,40350,40350,0
|
|
20241016,150800,49107350,40350,40350,40350,40350,0
|
|
20241016,150700,49107350,40350,40350,40350,40350,0
|
|
20241016,150600,49107350,40350,40350,40350,40350,0
|
|
20241016,150500,49107350,40350,40350,40350,40350,0
|
|
20241016,150400,49107350,40350,40350,40350,40350,0
|
|
20241016,150300,49107350,40350,40350,40350,40350,0
|
|
20241016,150200,49107350,40350,40350,40350,40350,0
|
|
20241016,150100,49107350,40350,40350,40350,40350,6
|
|
20241016,150000,48865250,40350,40650,40800,40350,76
|
|
20241016,145900,45767100,40350,40350,40350,40350,0
|
|
20241016,145800,45767100,40350,40350,40350,40350,0
|
|
20241016,145700,45767100,40350,40350,40350,40350,0
|
|
20241016,145600,45767100,40350,40350,40350,40350,0
|
|
20241016,145500,45767100,40350,40350,40350,40350,0
|
|
20241016,145400,45767100,40350,40350,40350,40350,0
|
|
20241016,145300,45767100,40350,40350,40350,40350,0
|
|
20241016,145200,45767100,40350,40350,40350,40350,0
|
|
20241016,145100,45767100,40350,40350,40350,40350,0
|
|
20241016,145000,45767100,40350,40350,40350,40350,0
|
|
20241016,144900,45767100,40350,40350,40350,40350,0
|
|
20241016,144800,45767100,40350,40350,40350,40350,0
|
|
20241016,144700,45767100,40350,40350,40350,40350,0
|
|
20241016,144600,45767100,40350,40350,40350,40350,0
|
|
20241016,144500,45767100,40350,40350,40350,40350,0
|
|
20241016,144400,45767100,40350,40350,40350,40350,0
|
|
20241016,144300,45767100,40350,40350,40350,40350,0
|
|
20241016,144200,45767100,40350,40350,40350,40350,0
|
|
20241016,144100,45767100,40350,40350,40350,40350,0
|
|
20241016,144000,45767100,40350,40350,40350,40350,0
|
|
20241016,143900,45767100,40350,40350,40350,40350,0
|
|
20241016,143800,45767100,40350,40350,40350,40350,0
|
|
20241016,143700,45767100,40350,40350,40350,40350,0
|
|
20241016,143600,45767100,40350,40350,40350,40350,2
|
|
20241016,143500,45686400,40350,40350,40350,40350,0
|
|
20241016,143400,45686400,40350,40350,40350,40350,20
|
|
20241016,143300,44879400,40350,40350,40350,40350,0
|
|
20241016,143200,44879400,40350,40350,40350,40350,0
|
|
20241016,143100,44879400,40350,40350,40350,40350,0
|
|
20241016,143000,44879400,40350,40350,40350,40350,0
|
|
20241016,142900,44879400,40350,40350,40350,40350,0
|
|
20241016,142800,44879400,40350,40350,40350,40350,17
|
|
20241016,142700,44193450,40350,40350,40350,40350,0
|
|
20241016,142600,44193450,40350,40350,40350,40350,0
|
|
20241016,142500,44193450,40350,40350,40350,40350,0
|
|
20241016,142400,44193450,40350,40350,40350,40350,0
|
|
20241016,142300,44193450,40350,40350,40350,40350,0
|
|
20241016,142200,44193450,40350,40350,40350,40350,0
|
|
20241016,142100,44193450,40350,40350,40350,40350,0
|
|
20241016,142000,44193450,40350,40350,40350,40350,0
|
|
20241016,141900,44193450,40350,40350,40350,40350,0
|
|
20241016,141800,44193450,40350,40350,40350,40350,14
|
|
20241016,141700,43628550,40400,40650,40650,40400,218
|
|
20241016,141600,34811200,40650,40650,40650,40650,0
|
|
20241016,141500,34811200,40650,40650,40650,40650,0
|
|
20241016,141400,34811200,40650,40650,40650,40650,0
|
|
20241016,141300,34811200,40650,40650,40650,40650,0
|
|
20241016,141200,34811200,40650,40650,40650,40650,0
|
|
20241016,141100,34811200,40650,40650,40650,40650,0
|
|
20241016,141000,34811200,40650,40650,40650,40650,0
|
|
20241016,140900,34811200,40650,40650,40650,40650,0
|
|
20241016,140800,34811200,40650,40650,40650,40650,0
|
|
20241016,140700,34811200,40650,40650,40650,40650,0
|
|
20241016,140600,34811200,40650,40650,40650,40650,0
|
|
20241016,140500,34811200,40650,40650,40650,40650,0
|
|
20241016,140400,34811200,40650,40650,40650,40650,0
|
|
20241016,140300,34811200,40650,40650,40650,40650,3
|
|
20241016,140200,34689250,40650,40650,40650,40650,11
|
|
20241016,140100,34242100,40800,40900,40900,40800,70
|
|
20241016,140000,31380500,40900,40900,40900,40900,0
|
|
20241016,135900,31380500,40900,40900,40900,40900,0
|
|
20241016,135800,31380500,40900,40900,40900,40900,3
|
|
20241016,135700,31257800,40800,40800,40800,40800,0
|
|
20241016,135600,31257800,40800,40800,40800,40800,0
|
|
20241016,135500,31257800,40800,40800,40800,40800,0
|
|
20241016,135400,31257800,40800,40800,40800,40800,0
|
|
20241016,135300,31257800,40800,40800,40800,40800,0
|
|
20241016,135200,31257800,40800,40800,40800,40800,0
|
|
20241016,135100,31257800,40800,40800,40800,40800,0
|
|
20241016,135000,31257800,40800,40800,40800,40800,0
|
|
20241016,134900,31257800,40800,40800,40800,40800,0
|
|
20241016,134800,31257800,40800,40800,40800,40800,0
|
|
20241016,134700,31257800,40800,40800,40800,40800,0
|
|
20241016,134600,31257800,40800,40800,40800,40800,0
|
|
20241016,134500,31257800,40800,40800,40800,40800,0
|
|
20241016,134400,31257800,40800,40800,40800,40800,0
|
|
20241016,134300,31257800,40800,40800,40800,40800,0
|
|
20241016,134200,31257800,40800,40800,40800,40800,0
|
|
20241016,134100,31257800,40800,40800,40800,40800,8
|
|
20241016,134000,30931400,40800,40800,40800,40800,0
|
|
20241016,133900,30931400,40800,40800,40800,40800,0
|
|
20241016,133800,30931400,40800,40800,40800,40800,0
|
|
20241016,133700,30931400,40800,40800,40800,40800,0
|
|
20241016,133600,30931400,40800,40800,40800,40800,7
|
|
20241016,133500,30645800,40800,40800,40800,40800,6
|
|
20241016,133400,30401000,40800,40800,40800,40800,0
|
|
20241016,133300,30401000,40800,40800,40800,40800,0
|
|
20241016,133200,30401000,40800,40800,40800,40800,51
|
|
20241016,133100,28320200,40800,40800,40800,40800,0
|
|
20241016,133000,28320200,40800,40750,40800,40750,9
|
|
20241016,132900,27953200,40700,40700,40700,40700,0
|
|
20241016,132800,27953200,40700,40700,40700,40700,0
|
|
20241016,132700,27953200,40700,40700,40700,40700,2
|
|
20241016,132600,27871800,40700,40700,40700,40700,0
|
|
20241016,132500,27871800,40700,40700,40700,40700,11
|
|
20241016,132400,27424100,40650,40650,40650,40650,0
|
|
20241016,132300,27424100,40650,40650,40650,40650,0
|
|
20241016,132200,27424100,40650,40650,40650,40650,17
|
|
20241016,132100,26733050,40650,40650,40650,40650,0
|
|
20241016,132000,26733050,40650,40650,40650,40650,13
|
|
20241016,131900,26204600,40400,40400,40400,40400,0
|
|
20241016,131800,26204600,40400,40400,40400,40400,0
|
|
20241016,131700,26204600,40400,40400,40400,40400,0
|
|
20241016,131600,26204600,40400,40400,40400,40400,0
|
|
20241016,131500,26204600,40400,40400,40400,40400,0
|
|
20241016,131400,26204600,40400,40400,40400,40400,0
|
|
20241016,131300,26204600,40400,40400,40400,40400,0
|
|
20241016,131200,26204600,40400,40400,40400,40400,0
|
|
20241016,131100,26204600,40400,40400,40400,40400,0
|
|
20241016,131000,26204600,40400,40400,40400,40400,0
|
|
20241016,130900,26204600,40400,40400,40400,40400,0
|
|
20241016,130800,26204600,40400,40400,40400,40400,0
|
|
20241016,130700,26204600,40400,40400,40400,40400,0
|
|
20241016,130600,26204600,40400,40400,40400,40400,0
|
|
20241016,130500,26204600,40400,40400,40400,40400,0
|
|
20241016,130400,26204600,40400,40400,40400,40400,0
|
|
20241016,130300,26204600,40400,40400,40400,40400,0
|
|
20241016,130200,26204600,40400,40400,40400,40400,0
|
|
20241016,130100,26204600,40400,40400,40400,40400,0
|
|
20241016,130000,26204600,40400,40400,40400,40400,0
|
|
20241016,125900,26204600,40400,40400,40400,40400,0
|
|
20241016,125800,26204600,40400,40400,40400,40400,0
|
|
20241016,125700,26204600,40400,40400,40400,40400,0
|
|
20241016,125600,26204600,40400,40400,40400,40400,0
|
|
20241016,125500,26204600,40400,40400,40400,40400,0
|
|
20241016,125400,26204600,40400,40400,40400,40400,0
|
|
20241016,125300,26204600,40400,40400,40400,40400,1
|
|
20241016,125200,26164200,40400,40650,40650,40400,145
|
|
20241016,125100,20277350,40650,40650,40650,40650,0
|
|
20241016,125000,20277350,40650,40650,40650,40650,0
|
|
20241016,124900,20277350,40650,40600,40650,40600,25
|
|
20241016,124800,19261400,40350,40350,40350,40350,0
|
|
20241016,124700,19261400,40350,40350,40350,40350,0
|
|
20241016,124600,19261400,40350,40350,40350,40350,0
|
|
20241016,124500,19261400,40350,40350,40350,40350,0
|
|
20241016,124400,19261400,40350,40350,40350,40350,0
|
|
20241016,124300,19261400,40350,40350,40350,40350,0
|
|
20241016,124200,19261400,40350,40350,40350,40350,0
|
|
20241016,124100,19261400,40350,40350,40350,40350,0
|
|
20241016,124000,19261400,40350,40350,40350,40350,0
|
|
20241016,123900,19261400,40350,40350,40350,40350,0
|
|
20241016,123800,19261400,40350,40350,40350,40350,0
|
|
20241016,123700,19261400,40350,40350,40350,40350,0
|
|
20241016,123600,19261400,40350,40350,40350,40350,0
|
|
20241016,123500,19261400,40350,40350,40350,40350,0
|
|
20241016,123400,19261400,40350,40350,40350,40350,0
|
|
20241016,123300,19261400,40350,40350,40350,40350,0
|
|
20241016,123200,19261400,40350,40350,40350,40350,0
|
|
20241016,123100,19261400,40350,40350,40350,40350,0
|
|
20241016,123000,19261400,40350,40350,40350,40350,0
|
|
20241016,122900,19261400,40350,40350,40350,40350,0
|
|
20241016,122800,19261400,40350,40350,40350,40350,0
|
|
20241016,122700,19261400,40350,40350,40350,40350,0
|
|
20241016,122600,19261400,40350,40350,40350,40350,0
|
|
20241016,122500,19261400,40350,40350,40350,40350,0
|
|
20241016,122400,19261400,40350,40350,40350,40350,0
|
|
20241016,122300,19261400,40350,40350,40350,40350,0
|
|
20241016,122200,19261400,40350,40350,40350,40350,0
|
|
20241016,122100,19261400,40350,40350,40350,40350,0
|
|
20241016,122000,19261400,40350,40350,40350,40350,0
|
|
20241016,121900,19261400,40350,40350,40350,40350,0
|
|
20241016,121800,19261400,40350,40350,40350,40350,0
|
|
20241016,121700,19261400,40350,40350,40350,40350,0
|
|
20241016,121600,19261400,40350,40350,40350,40350,0
|
|
20241016,121500,19261400,40350,40350,40350,40350,0
|
|
20241016,121400,19261400,40350,40350,40350,40350,0
|
|
20241016,121300,19261400,40350,40350,40350,40350,0
|
|
20241016,121200,19261400,40350,40350,40350,40350,0
|
|
20241016,121100,19261400,40350,40350,40350,40350,0
|
|
20241016,121000,19261400,40350,40350,40350,40350,0
|
|
20241016,120900,19261400,40350,40350,40350,40350,0
|
|
20241016,120800,19261400,40350,40350,40350,40350,0
|
|
20241016,120700,19261400,40350,40350,40350,40350,0
|
|
20241016,120600,19261400,40350,40350,40350,40350,0
|
|
20241016,120500,19261400,40350,40350,40350,40350,0
|
|
20241016,120400,19261400,40350,40350,40350,40350,0
|
|
20241016,120300,19261400,40350,40350,40350,40350,0
|
|
20241016,120200,19261400,40350,40350,40350,40350,0
|
|
20241016,120100,19261400,40350,40350,40350,40350,0
|
|
20241016,120000,19261400,40350,40350,40350,40350,0
|
|
20241016,115900,19261400,40350,40350,40350,40350,0
|
|
20241016,115800,19261400,40350,40350,40350,40350,0
|
|
20241016,115700,19261400,40350,40350,40350,40350,0
|
|
20241016,115600,19261400,40350,40350,40350,40350,0
|
|
20241016,115500,19261400,40350,40350,40350,40350,0
|
|
20241016,115400,19261400,40350,40350,40350,40350,0
|
|
20241016,115300,19261400,40350,40350,40350,40350,0
|
|
20241016,115200,19261400,40350,40350,40350,40350,0
|
|
20241016,115100,19261400,40350,40350,40350,40350,0
|
|
20241016,115000,19261400,40350,40350,40350,40350,0
|
|
20241016,114900,19261400,40350,40350,40350,40350,0
|
|
20241016,114800,19261400,40350,40350,40350,40350,0
|
|
20241016,114700,19261400,40350,40350,40350,40350,0
|
|
20241016,114600,19261400,40350,40350,40350,40350,0
|
|
20241016,114500,19261400,40350,40350,40350,40350,0
|
|
20241016,114400,19261400,40350,40350,40350,40350,0
|
|
20241016,114300,19261400,40350,40350,40350,40350,0
|
|
20241016,114200,19261400,40350,40350,40350,40350,0
|
|
20241016,114100,19261400,40350,40350,40350,40350,0
|
|
20241016,114000,19261400,40350,40350,40350,40350,108
|
|
20241016,113900,14903600,40350,40350,40350,40350,0
|
|
20241016,113800,14903600,40350,40350,40350,40350,0
|
|
20241016,113700,14903600,40350,40350,40350,40350,0
|
|
20241016,113600,14903600,40350,40350,40350,40350,0
|
|
20241016,113500,14903600,40350,40350,40350,40350,0
|
|
20241016,113400,14903600,40350,40350,40350,40350,0
|
|
20241016,113300,14903600,40350,40350,40350,40350,0
|
|
20241016,113200,14903600,40350,40350,40350,40350,0
|
|
20241016,113100,14903600,40350,40350,40350,40350,0
|
|
20241016,113000,14903600,40350,40350,40350,40350,0
|
|
20241016,112900,14903600,40350,40350,40350,40350,0
|
|
20241016,112800,14903600,40350,40350,40350,40350,0
|
|
20241016,112700,14903600,40350,40350,40350,40350,0
|
|
20241016,112600,14903600,40350,40350,40350,40350,0
|
|
20241016,112500,14903600,40350,40350,40350,40350,0
|
|
20241016,112400,14903600,40350,40350,40350,40350,0
|
|
20241016,112300,14903600,40350,40350,40350,40350,0
|
|
20241016,112200,14903600,40350,40350,40350,40350,0
|
|
20241016,112100,14903600,40350,40350,40350,40350,0
|
|
20241016,112000,14903600,40350,40350,40350,40350,0
|
|
20241016,111900,14903600,40350,40350,40350,40350,0
|
|
20241016,111800,14903600,40350,40350,40350,40350,0
|
|
20241016,111700,14903600,40350,40350,40350,40350,0
|
|
20241016,111600,14903600,40350,40350,40350,40350,0
|
|
20241016,111500,14903600,40350,40350,40350,40350,0
|
|
20241016,111400,14903600,40350,40350,40350,40350,0
|
|
20241016,111300,14903600,40350,40350,40350,40350,0
|
|
20241016,111200,14903600,40350,40350,40350,40350,0
|
|
20241016,111100,14903600,40350,40350,40350,40350,0
|
|
20241016,111000,14903600,40350,40350,40350,40350,0
|
|
20241016,110900,14903600,40350,40350,40350,40350,0
|
|
20241016,110800,14903600,40350,40350,40350,40350,0
|
|
20241016,110700,14903600,40350,40350,40350,40350,0
|
|
20241016,110600,14903600,40350,40350,40350,40350,0
|
|
20241016,110500,14903600,40350,40350,40350,40350,0
|
|
20241016,110400,14903600,40350,40350,40350,40350,0
|
|
20241016,110300,14903600,40350,40350,40350,40350,0
|
|
20241016,110200,14903600,40350,40350,40350,40350,8
|
|
20241016,110100,14580800,40400,40600,40600,40400,169
|
|
20241016,110000,7722200,40600,40600,40600,40600,2
|
|
20241016,105900,7641000,40400,40400,40400,40400,0
|
|
20241016,105800,7641000,40400,40400,40400,40400,0
|
|
20241016,105700,7641000,40400,40400,40400,40400,0
|
|
20241016,105600,7641000,40400,40400,40400,40400,0
|
|
20241016,105500,7641000,40400,40400,40400,40400,0
|
|
20241016,105400,7641000,40400,40400,40400,40400,0
|
|
20241016,105300,7641000,40400,40400,40400,40400,0
|
|
20241016,105200,7641000,40400,40400,40400,40400,0
|
|
20241016,105100,7641000,40400,40400,40400,40400,0
|
|
20241016,105000,7641000,40400,40400,40400,40400,0
|
|
20241016,104900,7641000,40400,40400,40400,40400,0
|
|
20241016,104800,7641000,40400,40400,40400,40400,0
|
|
20241016,104700,7641000,40400,40400,40400,40400,0
|
|
20241016,104600,7641000,40400,40400,40400,40400,0
|
|
20241016,104500,7641000,40400,40400,40400,40400,0
|
|
20241016,104400,7641000,40400,40400,40400,40400,0
|
|
20241016,104300,7641000,40400,40400,40400,40400,0
|
|
20241016,104200,7641000,40400,40400,40400,40400,0
|
|
20241016,104100,7641000,40400,40400,40400,40400,0
|
|
20241016,104000,7641000,40400,40400,40400,40400,0
|
|
20241016,103900,7641000,40400,40400,40400,40400,10
|
|
20241016,103800,7237000,40400,40400,40400,40400,0
|
|
20241016,103700,7237000,40400,40400,40400,40400,0
|
|
20241016,103600,7237000,40400,40400,40400,40400,0
|
|
20241016,103500,7237000,40400,40400,40400,40400,0
|
|
20241016,103400,7237000,40400,40400,40400,40400,0
|
|
20241016,103300,7237000,40400,40400,40400,40400,0
|
|
20241016,103200,7237000,40400,40400,40400,40400,0
|
|
20241016,103100,7237000,40400,40400,40400,40400,0
|
|
20241016,103000,7237000,40400,40400,40400,40400,0
|
|
20241016,102900,7237000,40400,40400,40400,40400,0
|
|
20241016,102800,7237000,40400,40400,40400,40400,0
|
|
20241016,102700,7237000,40400,40400,40400,40400,0
|
|
20241016,102600,7237000,40400,40400,40400,40400,0
|
|
20241016,102500,7237000,40400,40400,40400,40400,0
|
|
20241016,102400,7237000,40400,40400,40400,40400,0
|
|
20241016,102300,7237000,40400,40400,40400,40400,0
|
|
20241016,102200,7237000,40400,40400,40400,40400,0
|
|
20241016,102100,7237000,40400,40400,40400,40400,1
|
|
20241016,102000,7196600,40400,40400,40400,40400,5
|
|
20241016,101900,6994600,40400,40400,40400,40400,0
|
|
20241016,101800,6994600,40400,40400,40400,40400,0
|
|
20241016,101700,6994600,40400,40400,40400,40400,0
|
|
20241016,101600,6994600,40400,40400,40400,40400,0
|
|
20241016,101500,6994600,40400,40400,40400,40400,0
|
|
20241016,101400,6994600,40400,40400,40400,40400,0
|
|
20241016,101300,6994600,40400,40400,40400,40400,0
|
|
20241016,101200,6994600,40400,40400,40400,40400,0
|
|
20241016,101100,6994600,40400,40400,40400,40400,0
|
|
20241016,101000,6994600,40400,40400,40400,40400,0
|
|
20241016,100900,6994600,40400,40400,40400,40400,0
|
|
20241016,100800,6994600,40400,40400,40400,40400,0
|
|
20241016,100700,6994600,40400,40400,40400,40400,0
|
|
20241016,100600,6994600,40400,40400,40400,40400,0
|
|
20241016,100500,6994600,40400,40400,40400,40400,0
|
|
20241016,100400,6994600,40400,40400,40400,40400,0
|
|
20241016,100300,6994600,40400,40400,40400,40400,0
|
|
20241016,100200,6994600,40400,40400,40400,40400,0
|
|
20241016,100100,6994600,40400,40400,40400,40400,0
|
|
20241016,100000,6994600,40400,40400,40600,40400,25
|
|
20241016,095900,5983400,40400,40400,40400,40400,0
|
|
20241016,095800,5983400,40400,40400,40400,40400,0
|
|
20241016,095700,5983400,40400,40400,40400,40400,0
|
|
20241016,095600,5983400,40400,40400,40400,40400,0
|
|
20241016,095500,5983400,40400,40400,40400,40400,5
|
|
20241016,095400,5781400,40400,40400,40400,40400,0
|
|
20241016,095300,5781400,40400,40400,40400,40400,0
|
|
20241016,095200,5781400,40400,40400,40400,40400,0
|
|
20241016,095100,5781400,40400,40400,40400,40400,0
|
|
20241016,095000,5781400,40400,40400,40400,40400,0
|
|
20241016,094900,5781400,40400,40400,40400,40400,0
|
|
20241016,094800,5781400,40400,40400,40400,40400,0
|
|
20241016,094700,5781400,40400,40400,40400,40400,0
|
|
20241016,094600,5781400,40400,40400,40400,40400,31
|
|
20241016,094500,4529000,40400,40400,40400,40400,0
|
|
20241016,094400,4529000,40400,40400,40400,40400,0
|
|
20241016,094300,4529000,40400,40400,40400,40400,0
|
|
20241016,094200,4529000,40400,40400,40400,40400,0
|
|
20241016,094100,4529000,40400,40400,40400,40400,0
|
|
20241016,094000,4529000,40400,40400,40400,40400,0
|
|
20241016,093900,4529000,40400,40400,40400,40400,0
|
|
20241016,093800,4529000,40400,40400,40400,40400,2
|
|
20241016,093700,4448200,40400,40400,40400,40400,0
|
|
20241016,093600,4448200,40400,40400,40400,40400,0
|
|
20241016,093500,4448200,40400,40400,40400,40400,0
|
|
20241016,093400,4448200,40400,40400,40400,40400,0
|
|
20241016,093300,4448200,40400,40400,40400,40400,8
|
|
20241016,093200,4125000,40400,40400,40400,40400,0
|
|
20241016,093100,4125000,40400,40400,40400,40400,0
|
|
20241016,093000,4125000,40400,40400,40400,40400,0
|
|
20241016,092900,4125000,40400,40400,40400,40400,10
|
|
20241016,092800,3721000,40400,40400,40400,40400,0
|
|
20241016,092700,3721000,40400,40400,40400,40400,10
|
|
20241016,092600,3317000,40400,40400,40400,40400,10
|
|
20241016,092500,2913000,40400,40400,40400,40400,0
|
|
20241016,092400,2913000,40400,40400,40400,40400,0
|
|
20241016,092300,2913000,40400,40400,40400,40400,0
|
|
20241016,092200,2913000,40400,40400,40400,40400,0
|
|
20241016,092100,2913000,40400,40400,40400,40400,0
|
|
20241016,092000,2913000,40400,40400,40400,40400,0
|
|
20241016,091900,2913000,40400,40400,40400,40400,10
|
|
20241016,091800,2509000,40400,40400,40400,40400,9
|
|
20241016,091700,2145400,40400,40400,40400,40400,0
|
|
20241016,091600,2145400,40400,40400,40400,40400,0
|
|
20241016,091500,2145400,40400,40400,40400,40400,30
|
|
20241016,091400,933400,40400,40400,40400,40400,0
|
|
20241016,091300,933400,40400,40400,40400,40400,0
|
|
20241016,091200,933400,40400,40400,40400,40400,0
|
|
20241016,091100,933400,40400,40400,40400,40400,0
|
|
20241016,091000,933400,40400,40400,40400,40400,0
|
|
20241016,090900,933400,40400,40400,40400,40400,0
|
|
20241016,090800,933400,40400,40400,40400,40400,0
|
|
20241016,090700,933400,40400,40400,40400,40400,0
|
|
20241016,090600,933400,40400,40400,40400,40400,0
|
|
20241016,090500,933400,40400,40400,40400,40400,0
|
|
20241016,090400,933400,40400,40400,40400,40400,0
|
|
20241016,090300,933400,40400,40400,40400,40400,0
|
|
20241016,090200,933400,40400,40400,40400,40400,0
|
|
20241016,090100,933400,40400,40400,40400,40400,2
|
|
20241016,090000,852600,40600,40600,40600,40600,21
|