612 lines
30 KiB
CSV
612 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,190900,21770160,12310,12310,12310,12310,3
|
|
20241022,190800,21770160,12310,12310,12310,12310,0
|
|
20241022,190700,21770160,12310,12310,12310,12310,0
|
|
20241022,190600,21770160,12310,12310,12310,12310,0
|
|
20241022,190500,21770160,12310,12310,12310,12310,0
|
|
20241022,190400,21770160,12310,12310,12310,12310,0
|
|
20241022,190300,21770160,12310,12310,12310,12310,0
|
|
20241022,190200,21770160,12310,12310,12310,12310,0
|
|
20241022,190100,21770160,12310,12310,12310,12310,0
|
|
20241022,190000,21770160,12310,12310,12310,12310,0
|
|
20241022,185900,21770160,12310,12310,12310,12310,0
|
|
20241022,185800,21770160,12310,12310,12310,12310,0
|
|
20241022,185700,21770160,12310,12310,12310,12310,0
|
|
20241022,185600,21770160,12310,12310,12310,12310,0
|
|
20241022,185500,21770160,12310,12310,12310,12310,0
|
|
20241022,185400,21770160,12310,12310,12310,12310,0
|
|
20241022,185300,21770160,12310,12310,12310,12310,0
|
|
20241022,185200,21770160,12310,12310,12310,12310,0
|
|
20241022,185100,21770160,12310,12310,12310,12310,0
|
|
20241022,185000,21770160,12310,12310,12310,12310,0
|
|
20241022,184900,21770160,12310,12310,12310,12310,0
|
|
20241022,184800,21770160,12310,12310,12310,12310,0
|
|
20241022,184700,21770160,12310,12310,12310,12310,0
|
|
20241022,184600,21770160,12310,12310,12310,12310,0
|
|
20241022,184500,21770160,12310,12310,12310,12310,0
|
|
20241022,184400,21770160,12310,12310,12310,12310,0
|
|
20241022,184300,21770160,12310,12310,12310,12310,0
|
|
20241022,184200,21770160,12310,12310,12310,12310,0
|
|
20241022,184100,21770160,12310,12310,12310,12310,0
|
|
20241022,184000,21770160,12310,12310,12310,12310,0
|
|
20241022,183900,21770160,12310,12310,12310,12310,3
|
|
20241022,183800,21770160,12310,12310,12310,12310,0
|
|
20241022,183700,21770160,12310,12310,12310,12310,0
|
|
20241022,183600,21770160,12310,12310,12310,12310,0
|
|
20241022,183500,21770160,12310,12310,12310,12310,0
|
|
20241022,183400,21770160,12310,12310,12310,12310,0
|
|
20241022,183300,21770160,12310,12310,12310,12310,0
|
|
20241022,183200,21770160,12310,12310,12310,12310,0
|
|
20241022,183100,21770160,12310,12310,12310,12310,0
|
|
20241022,183000,21770160,12310,12310,12310,12310,0
|
|
20241022,182900,21770160,12310,12310,12310,12310,0
|
|
20241022,182800,21770160,12310,12310,12310,12310,0
|
|
20241022,182700,21770160,12310,12310,12310,12310,0
|
|
20241022,182600,21770160,12310,12310,12310,12310,0
|
|
20241022,182500,21770160,12310,12310,12310,12310,0
|
|
20241022,182400,21770160,12310,12310,12310,12310,0
|
|
20241022,182300,21770160,12310,12310,12310,12310,0
|
|
20241022,182200,21770160,12310,12310,12310,12310,0
|
|
20241022,182100,21770160,12310,12310,12310,12310,0
|
|
20241022,182000,21770160,12310,12310,12310,12310,0
|
|
20241022,181900,21770160,12310,12310,12310,12310,0
|
|
20241022,181800,21770160,12310,12310,12310,12310,0
|
|
20241022,181700,21770160,12310,12310,12310,12310,0
|
|
20241022,181600,21770160,12310,12310,12310,12310,0
|
|
20241022,181500,21770160,12310,12310,12310,12310,0
|
|
20241022,181400,21770160,12310,12310,12310,12310,0
|
|
20241022,181300,21770160,12310,12310,12310,12310,0
|
|
20241022,181200,21770160,12310,12310,12310,12310,0
|
|
20241022,181100,21770160,12310,12310,12310,12310,0
|
|
20241022,181000,21770160,12310,12310,12310,12310,0
|
|
20241022,180900,21770160,12310,12310,12310,12310,3
|
|
20241022,180800,21770160,12310,12310,12310,12310,0
|
|
20241022,180700,21770160,12310,12310,12310,12310,0
|
|
20241022,180600,21770160,12310,12310,12310,12310,0
|
|
20241022,180500,21770160,12310,12310,12310,12310,0
|
|
20241022,180400,21770160,12310,12310,12310,12310,0
|
|
20241022,180300,21770160,12310,12310,12310,12310,0
|
|
20241022,180200,21770160,12310,12310,12310,12310,0
|
|
20241022,180100,21770160,12310,12310,12310,12310,0
|
|
20241022,180000,21770160,12310,12310,12310,12310,0
|
|
20241022,175900,21770160,12310,12310,12310,12310,0
|
|
20241022,175800,21770160,12310,12310,12310,12310,0
|
|
20241022,175700,21770160,12310,12310,12310,12310,0
|
|
20241022,175600,21770160,12310,12310,12310,12310,0
|
|
20241022,175500,21770160,12310,12310,12310,12310,0
|
|
20241022,175400,21770160,12310,12310,12310,12310,0
|
|
20241022,175300,21770160,12310,12310,12310,12310,0
|
|
20241022,175200,21770160,12310,12310,12310,12310,0
|
|
20241022,175100,21770160,12310,12310,12310,12310,0
|
|
20241022,175000,21770160,12310,12310,12310,12310,0
|
|
20241022,174900,21770160,12310,12310,12310,12310,0
|
|
20241022,174800,21770160,12310,12310,12310,12310,0
|
|
20241022,174700,21770160,12310,12310,12310,12310,0
|
|
20241022,174600,21770160,12310,12310,12310,12310,0
|
|
20241022,174500,21770160,12310,12310,12310,12310,0
|
|
20241022,174400,21770160,12310,12310,12310,12310,0
|
|
20241022,174300,21770160,12310,12310,12310,12310,0
|
|
20241022,174200,21770160,12310,12310,12310,12310,0
|
|
20241022,174100,21770160,12310,12310,12310,12310,0
|
|
20241022,174000,21770160,12310,12310,12310,12310,0
|
|
20241022,173900,21770160,12310,12310,12310,12310,3
|
|
20241022,173800,21770160,12310,12310,12310,12310,0
|
|
20241022,173700,21770160,12310,12310,12310,12310,0
|
|
20241022,173600,21770160,12310,12310,12310,12310,0
|
|
20241022,173500,21770160,12310,12310,12310,12310,0
|
|
20241022,173400,21770160,12310,12310,12310,12310,0
|
|
20241022,173300,21770160,12310,12310,12310,12310,0
|
|
20241022,173200,21770160,12310,12310,12310,12310,0
|
|
20241022,173100,21770160,12310,12310,12310,12310,0
|
|
20241022,173000,21770160,12310,12310,12310,12310,0
|
|
20241022,172900,21770160,12310,12310,12310,12310,0
|
|
20241022,172800,21770160,12310,12310,12310,12310,0
|
|
20241022,172700,21770160,12310,12310,12310,12310,0
|
|
20241022,172600,21770160,12310,12310,12310,12310,0
|
|
20241022,172500,21770160,12310,12310,12310,12310,0
|
|
20241022,172400,21770160,12310,12310,12310,12310,0
|
|
20241022,172300,21770160,12310,12310,12310,12310,0
|
|
20241022,172200,21770160,12310,12310,12310,12310,0
|
|
20241022,172100,21770160,12310,12310,12310,12310,0
|
|
20241022,172000,21770160,12310,12310,12310,12310,0
|
|
20241022,171900,21770160,12310,12310,12310,12310,0
|
|
20241022,171800,21770160,12310,12310,12310,12310,0
|
|
20241022,171700,21770160,12310,12310,12310,12310,0
|
|
20241022,171600,21770160,12310,12310,12310,12310,0
|
|
20241022,171500,21770160,12310,12310,12310,12310,0
|
|
20241022,171400,21770160,12310,12310,12310,12310,0
|
|
20241022,171300,21770160,12310,12310,12310,12310,0
|
|
20241022,171200,21770160,12310,12310,12310,12310,0
|
|
20241022,171100,21770160,12310,12310,12310,12310,0
|
|
20241022,171000,21770160,12310,12310,12310,12310,0
|
|
20241022,170900,21770160,12310,12310,12310,12310,3
|
|
20241022,170800,21770160,12310,12310,12310,12310,0
|
|
20241022,170700,21770160,12310,12310,12310,12310,0
|
|
20241022,170600,21770160,12310,12310,12310,12310,0
|
|
20241022,170500,21770160,12310,12310,12310,12310,0
|
|
20241022,170400,21770160,12310,12310,12310,12310,0
|
|
20241022,170300,21770160,12310,12310,12310,12310,0
|
|
20241022,170200,21770160,12310,12310,12310,12310,0
|
|
20241022,170100,21770160,12310,12310,12310,12310,0
|
|
20241022,170000,21770160,12310,12310,12310,12310,0
|
|
20241022,165900,21770160,12310,12310,12310,12310,0
|
|
20241022,165800,21770160,12310,12310,12310,12310,0
|
|
20241022,165700,21770160,12310,12310,12310,12310,0
|
|
20241022,165600,21770160,12310,12310,12310,12310,0
|
|
20241022,165500,21770160,12310,12310,12310,12310,0
|
|
20241022,165400,21770160,12310,12310,12310,12310,0
|
|
20241022,165300,21770160,12310,12310,12310,12310,0
|
|
20241022,165200,21770160,12310,12310,12310,12310,0
|
|
20241022,165100,21770160,12310,12310,12310,12310,0
|
|
20241022,165000,21770160,12310,12310,12310,12310,0
|
|
20241022,164900,21770160,12310,12310,12310,12310,0
|
|
20241022,164800,21770160,12310,12310,12310,12310,0
|
|
20241022,164700,21770160,12310,12310,12310,12310,0
|
|
20241022,164600,21770160,12310,12310,12310,12310,0
|
|
20241022,164500,21770160,12310,12310,12310,12310,0
|
|
20241022,164400,21770160,12310,12310,12310,12310,0
|
|
20241022,164300,21770160,12310,12310,12310,12310,0
|
|
20241022,164200,21770160,12310,12310,12310,12310,0
|
|
20241022,164100,21770160,12310,12310,12310,12310,0
|
|
20241022,164000,21770160,12310,12310,12310,12310,0
|
|
20241022,163900,21770160,12310,12310,12310,12310,3
|
|
20241022,163800,21770160,12310,12310,12310,12310,0
|
|
20241022,163700,21770160,12310,12310,12310,12310,0
|
|
20241022,163600,21770160,12310,12310,12310,12310,0
|
|
20241022,163500,21770160,12310,12310,12310,12310,0
|
|
20241022,163400,21770160,12310,12310,12310,12310,0
|
|
20241022,163300,21770160,12310,12310,12310,12310,0
|
|
20241022,163200,21770160,12310,12310,12310,12310,0
|
|
20241022,163100,21770160,12310,12310,12310,12310,0
|
|
20241022,163000,21770160,12310,12310,12310,12310,0
|
|
20241022,162900,21770160,12310,12310,12310,12310,0
|
|
20241022,162800,21770160,12310,12310,12310,12310,0
|
|
20241022,162700,21770160,12310,12310,12310,12310,0
|
|
20241022,162600,21770160,12310,12310,12310,12310,0
|
|
20241022,162500,21770160,12310,12310,12310,12310,0
|
|
20241022,162400,21770160,12310,12310,12310,12310,0
|
|
20241022,162300,21770160,12310,12310,12310,12310,0
|
|
20241022,162200,21770160,12310,12310,12310,12310,0
|
|
20241022,162100,21770160,12310,12310,12310,12310,0
|
|
20241022,162000,21770160,12310,12310,12310,12310,0
|
|
20241022,161900,21770160,12310,12310,12310,12310,0
|
|
20241022,161800,21770160,12310,12310,12310,12310,0
|
|
20241022,161700,21770160,12310,12310,12310,12310,0
|
|
20241022,161600,21770160,12310,12310,12310,12310,0
|
|
20241022,161500,21770160,12310,12310,12310,12310,0
|
|
20241022,161400,21770160,12310,12310,12310,12310,0
|
|
20241022,161300,21770160,12310,12310,12310,12310,0
|
|
20241022,161200,21770160,12310,12310,12310,12310,0
|
|
20241022,161100,21770160,12310,12310,12310,12310,0
|
|
20241022,161000,21770160,12310,12310,12310,12310,0
|
|
20241022,160900,21770160,12310,12310,12310,12310,3
|
|
20241022,160800,21770160,12310,12310,12310,12310,0
|
|
20241022,160700,21770160,12310,12310,12310,12310,0
|
|
20241022,160600,21770160,12310,12310,12310,12310,0
|
|
20241022,160500,21770160,12310,12310,12310,12310,0
|
|
20241022,160400,21770160,12310,12310,12310,12310,0
|
|
20241022,160300,21770160,12310,12310,12310,12310,0
|
|
20241022,160200,21770160,12310,12310,12310,12310,0
|
|
20241022,160100,21770160,12310,12310,12310,12310,0
|
|
20241022,160000,21770160,12310,12310,12310,12310,0
|
|
20241022,155900,21770160,12310,12310,12310,12310,0
|
|
20241022,155800,21770160,12310,12310,12310,12310,0
|
|
20241022,155700,21770160,12310,12310,12310,12310,0
|
|
20241022,155600,21770160,12310,12310,12310,12310,0
|
|
20241022,155500,21770160,12310,12310,12310,12310,0
|
|
20241022,155400,21770160,12310,12310,12310,12310,0
|
|
20241022,155300,21770160,12310,12310,12310,12310,0
|
|
20241022,155200,21770160,12310,12310,12310,12310,0
|
|
20241022,155100,21770160,12310,12310,12310,12310,0
|
|
20241022,155000,21770160,12310,12310,12310,12310,0
|
|
20241022,154900,21770160,12310,12310,12310,12310,0
|
|
20241022,154800,21770160,12310,12310,12310,12310,0
|
|
20241022,154700,21770160,12310,12310,12310,12310,0
|
|
20241022,154600,21770160,12310,12310,12310,12310,0
|
|
20241022,154500,21770160,12310,12310,12310,12310,0
|
|
20241022,154400,21770160,12310,12310,12310,12310,0
|
|
20241022,154300,21770160,12310,12310,12310,12310,0
|
|
20241022,154200,21770160,12310,12310,12310,12310,0
|
|
20241022,154100,21770160,12310,12310,12310,12310,0
|
|
20241022,154000,21770160,12310,12310,12310,12310,0
|
|
20241022,153900,21770160,12310,12310,12310,12310,3
|
|
20241022,153800,21770160,12310,12310,12310,12310,0
|
|
20241022,153700,21770160,12310,12310,12310,12310,0
|
|
20241022,153600,21770160,12310,12310,12310,12310,0
|
|
20241022,153500,21770160,12310,12310,12310,12310,0
|
|
20241022,153400,21770160,12310,12310,12310,12310,0
|
|
20241022,153300,21770160,12310,12310,12310,12310,0
|
|
20241022,153200,21770160,12310,12310,12310,12310,0
|
|
20241022,153100,21770160,12310,12310,12310,12310,0
|
|
20241022,153000,21770160,12310,12310,12310,12310,3
|
|
20241022,152900,21733230,12310,12310,12310,12310,0
|
|
20241022,152800,21733230,12310,12310,12310,12310,0
|
|
20241022,152700,21733230,12310,12310,12310,12310,0
|
|
20241022,152600,21733230,12310,12310,12310,12310,0
|
|
20241022,152500,21733230,12310,12310,12310,12310,0
|
|
20241022,152400,21733230,12310,12310,12310,12310,0
|
|
20241022,152300,21733230,12310,12310,12310,12310,0
|
|
20241022,152200,21733230,12310,12310,12310,12310,0
|
|
20241022,152100,21733230,12310,12310,12310,12310,0
|
|
20241022,152000,21733230,12310,12310,12310,12310,0
|
|
20241022,151900,21733230,12310,12310,12310,12310,0
|
|
20241022,151800,21733230,12310,12310,12310,12310,0
|
|
20241022,151700,21733230,12310,12310,12310,12310,0
|
|
20241022,151600,21733230,12310,12310,12310,12310,0
|
|
20241022,151500,21733230,12310,12310,12310,12310,0
|
|
20241022,151400,21733230,12310,12310,12310,12310,0
|
|
20241022,151300,21733230,12310,12310,12310,12310,0
|
|
20241022,151200,21733230,12310,12310,12310,12310,0
|
|
20241022,151100,21733230,12310,12310,12310,12310,10
|
|
20241022,151000,21610130,12310,12310,12310,12310,0
|
|
20241022,150900,21610130,12310,12310,12310,12310,0
|
|
20241022,150800,21610130,12310,12310,12310,12310,0
|
|
20241022,150700,21610130,12310,12310,12310,12310,0
|
|
20241022,150600,21610130,12310,12310,12310,12310,40
|
|
20241022,150500,21117730,12310,12310,12310,12310,0
|
|
20241022,150400,21117730,12310,12310,12310,12310,0
|
|
20241022,150300,21117730,12310,12310,12310,12310,0
|
|
20241022,150200,21117730,12310,12310,12310,12310,0
|
|
20241022,150100,21117730,12310,12310,12310,12310,0
|
|
20241022,150000,21117730,12310,12310,12310,12310,0
|
|
20241022,145900,21117730,12310,12310,12310,12310,0
|
|
20241022,145800,21117730,12310,12310,12310,12310,0
|
|
20241022,145700,21117730,12310,12310,12310,12310,0
|
|
20241022,145600,21117730,12310,12310,12310,12310,0
|
|
20241022,145500,21117730,12310,12310,12310,12310,0
|
|
20241022,145400,21117730,12310,12310,12310,12310,0
|
|
20241022,145300,21117730,12310,12310,12310,12310,0
|
|
20241022,145200,21117730,12310,12310,12310,12310,0
|
|
20241022,145100,21117730,12310,12310,12310,12310,0
|
|
20241022,145000,21117730,12310,12310,12310,12310,1
|
|
20241022,144900,21105420,12320,12320,12320,12320,0
|
|
20241022,144800,21105420,12320,12320,12320,12320,14
|
|
20241022,144700,20932940,12320,12320,12320,12320,0
|
|
20241022,144600,20932940,12320,12320,12320,12320,0
|
|
20241022,144500,20932940,12320,12320,12320,12320,0
|
|
20241022,144400,20932940,12320,12320,12320,12320,0
|
|
20241022,144300,20932940,12320,12320,12320,12320,0
|
|
20241022,144200,20932940,12320,12320,12320,12320,0
|
|
20241022,144100,20932940,12320,12320,12320,12320,0
|
|
20241022,144000,20932940,12320,12320,12320,12320,0
|
|
20241022,143900,20932940,12320,12320,12320,12320,0
|
|
20241022,143800,20932940,12320,12320,12320,12320,0
|
|
20241022,143700,20932940,12320,12320,12320,12320,0
|
|
20241022,143600,20932940,12320,12320,12320,12320,0
|
|
20241022,143500,20932940,12320,12320,12320,12320,0
|
|
20241022,143400,20932940,12320,12320,12320,12320,0
|
|
20241022,143300,20932940,12320,12320,12320,12320,0
|
|
20241022,143200,20932940,12320,12320,12320,12320,0
|
|
20241022,143100,20932940,12320,12320,12320,12320,0
|
|
20241022,143000,20932940,12320,12320,12320,12320,0
|
|
20241022,142900,20932940,12320,12320,12320,12320,0
|
|
20241022,142800,20932940,12320,12320,12320,12320,0
|
|
20241022,142700,20932940,12320,12320,12320,12320,0
|
|
20241022,142600,20932940,12320,12320,12320,12320,0
|
|
20241022,142500,20932940,12320,12320,12320,12320,0
|
|
20241022,142400,20932940,12320,12320,12320,12320,0
|
|
20241022,142300,20932940,12320,12320,12320,12320,0
|
|
20241022,142200,20932940,12320,12320,12320,12320,0
|
|
20241022,142100,20932940,12320,12320,12320,12320,0
|
|
20241022,142000,20932940,12320,12320,12320,12320,10
|
|
20241022,141900,20809740,12330,12330,12330,12330,0
|
|
20241022,141800,20809740,12330,12330,12330,12330,0
|
|
20241022,141700,20809740,12330,12330,12330,12330,0
|
|
20241022,141600,20809740,12330,12330,12330,12330,0
|
|
20241022,141500,20809740,12330,12330,12330,12330,0
|
|
20241022,141400,20809740,12330,12330,12330,12330,0
|
|
20241022,141300,20809740,12330,12330,12330,12330,0
|
|
20241022,141200,20809740,12330,12330,12330,12330,0
|
|
20241022,141100,20809740,12330,12330,12330,12330,0
|
|
20241022,141000,20809740,12330,12330,12330,12330,0
|
|
20241022,140900,20809740,12330,12330,12330,12330,0
|
|
20241022,140800,20809740,12330,12330,12330,12330,0
|
|
20241022,140700,20809740,12330,12320,12330,12320,2
|
|
20241022,140600,20785090,12330,12330,12330,12330,0
|
|
20241022,140500,20785090,12330,12330,12330,12330,0
|
|
20241022,140400,20785090,12330,12330,12330,12330,0
|
|
20241022,140300,20785090,12330,12330,12330,12330,0
|
|
20241022,140200,20785090,12330,12330,12330,12330,0
|
|
20241022,140100,20785090,12330,12330,12330,12330,0
|
|
20241022,140000,20785090,12330,12330,12330,12330,0
|
|
20241022,135900,20785090,12330,12330,12330,12330,0
|
|
20241022,135800,20785090,12330,12330,12330,12330,0
|
|
20241022,135700,20785090,12330,12330,12330,12330,0
|
|
20241022,135600,20785090,12330,12330,12330,12330,0
|
|
20241022,135500,20785090,12330,12330,12330,12330,0
|
|
20241022,135400,20785090,12330,12330,12330,12330,0
|
|
20241022,135300,20785090,12330,12330,12330,12330,0
|
|
20241022,135200,20785090,12330,12330,12330,12330,0
|
|
20241022,135100,20785090,12330,12330,12330,12330,0
|
|
20241022,135000,20785090,12330,12330,12330,12330,0
|
|
20241022,134900,20785090,12330,12330,12330,12330,0
|
|
20241022,134800,20785090,12330,12330,12330,12330,0
|
|
20241022,134700,20785090,12330,12330,12330,12330,0
|
|
20241022,134600,20785090,12330,12330,12330,12330,0
|
|
20241022,134500,20785090,12330,12330,12330,12330,0
|
|
20241022,134400,20785090,12330,12330,12330,12330,0
|
|
20241022,134300,20785090,12330,12330,12330,12330,0
|
|
20241022,134200,20785090,12330,12330,12330,12330,0
|
|
20241022,134100,20785090,12330,12330,12330,12330,0
|
|
20241022,134000,20785090,12330,12330,12330,12330,0
|
|
20241022,133900,20785090,12330,12330,12330,12330,0
|
|
20241022,133800,20785090,12330,12330,12330,12330,0
|
|
20241022,133700,20785090,12330,12330,12330,12330,0
|
|
20241022,133600,20785090,12330,12330,12330,12330,0
|
|
20241022,133500,20785090,12330,12330,12330,12330,0
|
|
20241022,133400,20785090,12330,12330,12330,12330,0
|
|
20241022,133300,20785090,12330,12330,12330,12330,0
|
|
20241022,133200,20785090,12330,12330,12330,12330,0
|
|
20241022,133100,20785090,12330,12330,12330,12330,0
|
|
20241022,133000,20785090,12330,12330,12330,12330,0
|
|
20241022,132900,20785090,12330,12330,12330,12330,0
|
|
20241022,132800,20785090,12330,12330,12330,12330,0
|
|
20241022,132700,20785090,12330,12330,12330,12330,0
|
|
20241022,132600,20785090,12330,12330,12330,12330,0
|
|
20241022,132500,20785090,12330,12330,12330,12330,0
|
|
20241022,132400,20785090,12330,12330,12330,12330,0
|
|
20241022,132300,20785090,12330,12330,12330,12330,0
|
|
20241022,132200,20785090,12330,12330,12330,12330,0
|
|
20241022,132100,20785090,12330,12330,12330,12330,5
|
|
20241022,132000,20723440,12320,12320,12320,12320,1
|
|
20241022,131900,20711120,12330,12330,12330,12330,0
|
|
20241022,131800,20711120,12330,12330,12330,12330,0
|
|
20241022,131700,20711120,12330,12330,12330,12330,0
|
|
20241022,131600,20711120,12330,12330,12330,12330,0
|
|
20241022,131500,20711120,12330,12330,12330,12330,0
|
|
20241022,131400,20711120,12330,12330,12330,12330,0
|
|
20241022,131300,20711120,12330,12330,12330,12330,0
|
|
20241022,131200,20711120,12330,12330,12330,12330,0
|
|
20241022,131100,20711120,12330,12330,12330,12330,0
|
|
20241022,131000,20711120,12330,12330,12330,12330,0
|
|
20241022,130900,20711120,12330,12330,12330,12330,0
|
|
20241022,130800,20711120,12330,12330,12330,12330,0
|
|
20241022,130700,20711120,12330,12330,12330,12330,0
|
|
20241022,130600,20711120,12330,12330,12330,12330,0
|
|
20241022,130500,20711120,12330,12330,12330,12330,10
|
|
20241022,130400,20587820,12310,12310,12310,12310,0
|
|
20241022,130300,20587820,12310,12310,12310,12310,0
|
|
20241022,130200,20587820,12310,12310,12310,12310,0
|
|
20241022,130100,20587820,12310,12310,12310,12310,40
|
|
20241022,130000,20095420,12330,12330,12330,12330,0
|
|
20241022,125900,20095420,12330,12330,12330,12330,0
|
|
20241022,125800,20095420,12330,12330,12330,12330,0
|
|
20241022,125700,20095420,12330,12330,12330,12330,0
|
|
20241022,125600,20095420,12330,12330,12330,12330,0
|
|
20241022,125500,20095420,12330,12330,12330,12330,0
|
|
20241022,125400,20095420,12330,12310,12330,12310,2
|
|
20241022,125300,20070780,12320,12320,12320,12320,0
|
|
20241022,125200,20070780,12320,12320,12320,12320,0
|
|
20241022,125100,20070780,12320,12320,12320,12320,0
|
|
20241022,125000,20070780,12320,12320,12320,12320,0
|
|
20241022,124900,20070780,12320,12320,12320,12320,0
|
|
20241022,124800,20070780,12320,12320,12320,12320,0
|
|
20241022,124700,20070780,12320,12320,12320,12320,0
|
|
20241022,124600,20070780,12320,12320,12320,12320,0
|
|
20241022,124500,20070780,12320,12320,12320,12320,0
|
|
20241022,124400,20070780,12320,12320,12320,12320,0
|
|
20241022,124300,20070780,12320,12320,12320,12320,0
|
|
20241022,124200,20070780,12320,12320,12320,12320,0
|
|
20241022,124100,20070780,12320,12320,12320,12320,0
|
|
20241022,124000,20070780,12320,12320,12320,12320,0
|
|
20241022,123900,20070780,12320,12320,12320,12320,0
|
|
20241022,123800,20070780,12320,12320,12320,12320,0
|
|
20241022,123700,20070780,12320,12320,12320,12320,0
|
|
20241022,123600,20070780,12320,12320,12320,12320,0
|
|
20241022,123500,20070780,12320,12320,12320,12320,0
|
|
20241022,123400,20070780,12320,12320,12320,12320,0
|
|
20241022,123300,20070780,12320,12320,12320,12320,0
|
|
20241022,123200,20070780,12320,12320,12320,12320,0
|
|
20241022,123100,20070780,12320,12320,12320,12320,0
|
|
20241022,123000,20070780,12320,12320,12320,12320,55
|
|
20241022,122900,19393180,12320,12320,12320,12320,31
|
|
20241022,122800,19011260,12310,12310,12310,12310,30
|
|
20241022,122700,18641960,12300,12300,12300,12300,0
|
|
20241022,122600,18641960,12300,12300,12300,12300,30
|
|
20241022,122500,18272960,12280,12280,12280,12280,0
|
|
20241022,122400,18272960,12280,12280,12280,12280,495
|
|
20241022,122300,12194360,12280,12280,12280,12280,0
|
|
20241022,122200,12194360,12280,12280,12280,12280,0
|
|
20241022,122100,12194360,12280,12280,12280,12280,0
|
|
20241022,122000,12194360,12280,12280,12280,12280,0
|
|
20241022,121900,12194360,12280,12280,12280,12280,0
|
|
20241022,121800,12194360,12280,12280,12280,12280,0
|
|
20241022,121700,12194360,12280,12280,12280,12280,0
|
|
20241022,121600,12194360,12280,12280,12280,12280,0
|
|
20241022,121500,12194360,12280,12280,12280,12280,0
|
|
20241022,121400,12194360,12280,12280,12280,12280,0
|
|
20241022,121300,12194360,12280,12280,12280,12280,0
|
|
20241022,121200,12194360,12280,12280,12280,12280,0
|
|
20241022,121100,12194360,12280,12280,12280,12280,0
|
|
20241022,121000,12194360,12280,12280,12280,12280,0
|
|
20241022,120900,12194360,12280,12280,12280,12280,36
|
|
20241022,120800,11752280,12270,12270,12270,12270,0
|
|
20241022,120700,11752280,12270,12270,12270,12270,0
|
|
20241022,120600,11752280,12270,12270,12270,12270,0
|
|
20241022,120500,11752280,12270,12270,12270,12270,0
|
|
20241022,120400,11752280,12270,12270,12270,12270,0
|
|
20241022,120300,11752280,12270,12270,12270,12270,0
|
|
20241022,120200,11752280,12270,12270,12270,12270,0
|
|
20241022,120100,11752280,12270,12270,12270,12270,0
|
|
20241022,120000,11752280,12270,12270,12270,12270,0
|
|
20241022,115900,11752280,12270,12270,12270,12270,0
|
|
20241022,115800,11752280,12270,12270,12270,12270,0
|
|
20241022,115700,11752280,12270,12270,12270,12270,0
|
|
20241022,115600,11752280,12270,12270,12270,12270,0
|
|
20241022,115500,11752280,12270,12270,12270,12270,0
|
|
20241022,115400,11752280,12270,12270,12270,12270,0
|
|
20241022,115300,11752280,12270,12280,12280,12270,60
|
|
20241022,115200,11015970,12310,12310,12310,12310,0
|
|
20241022,115100,11015970,12310,12310,12310,12310,0
|
|
20241022,115000,11015970,12310,12310,12310,12310,0
|
|
20241022,114900,11015970,12310,12310,12310,12310,0
|
|
20241022,114800,11015970,12310,12310,12310,12310,0
|
|
20241022,114700,11015970,12310,12310,12310,12310,0
|
|
20241022,114600,11015970,12310,12310,12310,12310,0
|
|
20241022,114500,11015970,12310,12310,12310,12310,2
|
|
20241022,114400,10991350,12310,12310,12310,12310,0
|
|
20241022,114300,10991350,12310,12310,12310,12310,34
|
|
20241022,114200,10572810,12320,12320,12320,12320,0
|
|
20241022,114100,10572810,12320,12320,12320,12320,0
|
|
20241022,114000,10572810,12320,12320,12320,12320,0
|
|
20241022,113900,10572810,12320,12320,12320,12320,0
|
|
20241022,113800,10572810,12320,12320,12320,12320,0
|
|
20241022,113700,10572810,12320,12320,12320,12320,0
|
|
20241022,113600,10572810,12320,12320,12320,12320,0
|
|
20241022,113500,10572810,12320,12320,12320,12320,0
|
|
20241022,113400,10572810,12320,12320,12320,12320,0
|
|
20241022,113300,10572810,12320,12320,12320,12320,0
|
|
20241022,113200,10572810,12320,12320,12320,12320,0
|
|
20241022,113100,10572810,12320,12320,12320,12320,0
|
|
20241022,113000,10572810,12320,12320,12320,12320,0
|
|
20241022,112900,10572810,12320,12320,12320,12320,0
|
|
20241022,112800,10572810,12320,12320,12320,12320,0
|
|
20241022,112700,10572810,12320,12320,12320,12320,0
|
|
20241022,112600,10572810,12320,12320,12320,12320,0
|
|
20241022,112500,10572810,12320,12320,12320,12320,0
|
|
20241022,112400,10572810,12320,12320,12320,12320,0
|
|
20241022,112300,10572810,12320,12320,12320,12320,0
|
|
20241022,112200,10572810,12320,12320,12320,12320,0
|
|
20241022,112100,10572810,12320,12320,12320,12320,0
|
|
20241022,112000,10572810,12320,12320,12320,12320,0
|
|
20241022,111900,10572810,12320,12320,12320,12320,0
|
|
20241022,111800,10572810,12320,12320,12320,12320,0
|
|
20241022,111700,10572810,12320,12320,12320,12320,0
|
|
20241022,111600,10572810,12320,12320,12320,12320,0
|
|
20241022,111500,10572810,12320,12320,12320,12320,0
|
|
20241022,111400,10572810,12320,12320,12320,12320,0
|
|
20241022,111300,10572810,12320,12320,12320,12320,0
|
|
20241022,111200,10572810,12320,12320,12320,12320,0
|
|
20241022,111100,10572810,12320,12330,12330,12320,190
|
|
20241022,111000,8231650,12370,12370,12370,12370,0
|
|
20241022,110900,8231650,12370,12370,12370,12370,0
|
|
20241022,110800,8231650,12370,12370,12370,12370,0
|
|
20241022,110700,8231650,12370,12370,12370,12370,0
|
|
20241022,110600,8231650,12370,12370,12370,12370,0
|
|
20241022,110500,8231650,12370,12370,12370,12370,0
|
|
20241022,110400,8231650,12370,12370,12370,12370,0
|
|
20241022,110300,8231650,12370,12370,12370,12370,0
|
|
20241022,110200,8231650,12370,12370,12370,12370,0
|
|
20241022,110100,8231650,12370,12370,12370,12370,0
|
|
20241022,110000,8231650,12370,12370,12370,12370,0
|
|
20241022,105900,8231650,12370,12370,12370,12370,0
|
|
20241022,105800,8231650,12370,12370,12370,12370,0
|
|
20241022,105700,8231650,12370,12370,12370,12370,0
|
|
20241022,105600,8231650,12370,12370,12370,12370,0
|
|
20241022,105500,8231650,12370,12370,12370,12370,0
|
|
20241022,105400,8231650,12370,12370,12370,12370,0
|
|
20241022,105300,8231650,12370,12370,12370,12370,0
|
|
20241022,105200,8231650,12370,12370,12370,12370,0
|
|
20241022,105100,8231650,12370,12370,12370,12370,0
|
|
20241022,105000,8231650,12370,12370,12370,12370,0
|
|
20241022,104900,8231650,12370,12370,12370,12370,0
|
|
20241022,104800,8231650,12370,12370,12370,12370,0
|
|
20241022,104700,8231650,12370,12370,12370,12370,0
|
|
20241022,104600,8231650,12370,12370,12370,12370,0
|
|
20241022,104500,8231650,12370,12350,12370,12350,83
|
|
20241022,104400,7205520,12370,12370,12370,12370,0
|
|
20241022,104300,7205520,12370,12370,12370,12370,0
|
|
20241022,104200,7205520,12370,12370,12370,12370,2
|
|
20241022,104100,7180780,12360,12360,12360,12360,0
|
|
20241022,104000,7180780,12360,12360,12360,12360,0
|
|
20241022,103900,7180780,12360,12360,12360,12360,0
|
|
20241022,103800,7180780,12360,12360,12360,12360,0
|
|
20241022,103700,7180780,12360,12310,12360,12310,78
|
|
20241022,103600,6216800,12360,12360,12360,12360,2
|
|
20241022,103500,6192080,12290,12290,12290,12290,0
|
|
20241022,103400,6192080,12290,12290,12290,12290,0
|
|
20241022,103300,6192080,12290,12290,12290,12290,0
|
|
20241022,103200,6192080,12290,12290,12290,12290,0
|
|
20241022,103100,6192080,12290,12290,12290,12290,0
|
|
20241022,103000,6192080,12290,12290,12290,12290,0
|
|
20241022,102900,6192080,12290,12290,12290,12290,0
|
|
20241022,102800,6192080,12290,12290,12300,12290,78
|
|
20241022,102700,5233280,12280,12280,12280,12280,0
|
|
20241022,102600,5233280,12280,12280,12280,12280,0
|
|
20241022,102500,5233280,12280,12280,12280,12280,0
|
|
20241022,102400,5233280,12280,12280,12280,12280,0
|
|
20241022,102300,5233280,12280,12280,12280,12280,0
|
|
20241022,102200,5233280,12280,12280,12280,12280,0
|
|
20241022,102100,5233280,12280,12280,12280,12280,0
|
|
20241022,102000,5233280,12280,12280,12280,12280,1
|
|
20241022,101900,5221000,12280,12280,12280,12280,0
|
|
20241022,101800,5221000,12280,12280,12280,12280,0
|
|
20241022,101700,5221000,12280,12280,12280,12280,0
|
|
20241022,101600,5221000,12280,12280,12280,12280,2
|
|
20241022,101500,5196440,12280,12280,12280,12280,0
|
|
20241022,101400,5196440,12280,12280,12280,12280,0
|
|
20241022,101300,5196440,12280,12280,12280,12280,0
|
|
20241022,101200,5196440,12280,12280,12280,12280,0
|
|
20241022,101100,5196440,12280,12280,12280,12280,0
|
|
20241022,101000,5196440,12280,12280,12280,12280,0
|
|
20241022,100900,5196440,12280,12280,12280,12280,55
|
|
20241022,100800,4521040,12280,12280,12280,12280,1
|
|
20241022,100700,4508760,12280,12280,12280,12280,0
|
|
20241022,100600,4508760,12280,12280,12280,12280,0
|
|
20241022,100500,4508760,12280,12280,12280,12280,0
|
|
20241022,100400,4508760,12280,12280,12280,12280,0
|
|
20241022,100300,4508760,12280,12280,12280,12280,0
|
|
20241022,100200,4508760,12280,12280,12280,12280,0
|
|
20241022,100100,4508760,12280,12280,12280,12280,0
|
|
20241022,100000,4508760,12280,12280,12280,12280,0
|
|
20241022,095900,4508760,12280,12280,12280,12280,0
|
|
20241022,095800,4508760,12280,12280,12280,12280,0
|
|
20241022,095700,4508760,12280,12280,12280,12280,0
|
|
20241022,095600,4508760,12280,12280,12280,12280,0
|
|
20241022,095500,4508760,12280,12280,12280,12280,0
|
|
20241022,095400,4508760,12280,12280,12280,12280,0
|
|
20241022,095300,4508760,12280,12280,12280,12280,10
|
|
20241022,095200,4385960,12280,12280,12280,12280,0
|
|
20241022,095100,4385960,12280,12280,12280,12280,73
|
|
20241022,095000,3489520,12290,12290,12290,12290,37
|
|
20241022,094900,3034790,12280,12280,12280,12280,3
|
|
20241022,094800,2997950,12290,12290,12290,12290,0
|
|
20241022,094700,2997950,12290,12290,12290,12290,0
|
|
20241022,094600,2997950,12290,12290,12290,12290,1
|
|
20241022,094500,2985660,12280,12280,12280,12280,1
|
|
20241022,094400,2973380,12280,12280,12280,12280,3
|
|
20241022,094300,2936540,12290,12290,12290,12290,0
|
|
20241022,094200,2936540,12290,12290,12290,12290,0
|
|
20241022,094100,2936540,12290,12290,12290,12290,0
|
|
20241022,094000,2936540,12290,12290,12290,12290,0
|
|
20241022,093900,2936540,12290,12290,12290,12290,37
|
|
20241022,093800,2481810,12300,12300,12300,12300,0
|
|
20241022,093700,2481810,12300,12300,12300,12300,0
|
|
20241022,093600,2481810,12300,12300,12300,12300,0
|
|
20241022,093500,2481810,12300,12300,12300,12300,0
|
|
20241022,093400,2481810,12300,12300,12300,12300,1
|
|
20241022,093300,2469510,12280,12280,12280,12280,0
|
|
20241022,093200,2469510,12280,12280,12280,12280,0
|
|
20241022,093100,2469510,12280,12280,12280,12280,1
|
|
20241022,093000,2457230,12290,12290,12290,12290,0
|
|
20241022,092900,2457230,12290,12290,12290,12290,0
|
|
20241022,092800,2457230,12290,12290,12290,12290,37
|
|
20241022,092700,2002500,12280,12280,12280,12280,0
|
|
20241022,092600,2002500,12280,12280,12280,12280,0
|
|
20241022,092500,2002500,12280,12280,12280,12280,0
|
|
20241022,092400,2002500,12280,12280,12280,12280,1
|
|
20241022,092300,1990220,12280,12280,12280,12280,0
|
|
20241022,092200,1990220,12280,12280,12280,12280,1
|
|
20241022,092100,1977940,12280,12280,12280,12280,1
|
|
20241022,092000,1965660,12280,12280,12280,12280,0
|
|
20241022,091900,1965660,12280,12280,12280,12280,0
|
|
20241022,091800,1965660,12280,12280,12280,12280,0
|
|
20241022,091700,1965660,12280,12280,12280,12280,0
|
|
20241022,091600,1965660,12280,12280,12280,12280,1
|
|
20241022,091500,1953380,12280,12280,12280,12280,0
|
|
20241022,091400,1953380,12280,12370,12370,12280,14
|
|
20241022,091300,1780720,12370,12370,12370,12370,0
|
|
20241022,091200,1780720,12370,12370,12370,12370,1
|
|
20241022,091100,1768350,12270,12270,12270,12270,0
|
|
20241022,091000,1768350,12270,12270,12270,12270,32
|
|
20241022,090900,1375710,12270,12270,12270,12270,0
|
|
20241022,090800,1375710,12270,12270,12270,12270,0
|
|
20241022,090700,1375710,12270,12270,12270,12270,0
|
|
20241022,090600,1375710,12270,12270,12270,12270,0
|
|
20241022,090500,1375710,12270,12280,12280,12260,70
|
|
20241022,090400,516730,12280,12310,12310,12280,41
|
|
20241022,090300,12350,12350,12350,12350,12350,0
|
|
20241022,090200,12350,12350,12350,12350,12350,0
|
|
20241022,090100,12350,12350,12350,12350,12350,0
|
|
20241022,090000,12350,12350,12350,12350,12350,1
|