653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,195000,77478530,11230,11230,11230,11230,100
|
|
20241016,194900,77478530,11230,11230,11230,11230,0
|
|
20241016,194800,77478530,11230,11230,11230,11230,0
|
|
20241016,194700,77478530,11230,11230,11230,11230,0
|
|
20241016,194600,77478530,11230,11230,11230,11230,0
|
|
20241016,194500,77478530,11230,11230,11230,11230,0
|
|
20241016,194400,77478530,11230,11230,11230,11230,0
|
|
20241016,194300,77478530,11230,11230,11230,11230,0
|
|
20241016,194200,77478530,11230,11230,11230,11230,0
|
|
20241016,194100,77478530,11230,11230,11230,11230,0
|
|
20241016,194000,77478530,11230,11230,11230,11230,0
|
|
20241016,193900,77478530,11230,11230,11230,11230,0
|
|
20241016,193800,77478530,11230,11230,11230,11230,0
|
|
20241016,193700,77478530,11230,11230,11230,11230,0
|
|
20241016,193600,77478530,11230,11230,11230,11230,0
|
|
20241016,193500,77478530,11230,11230,11230,11230,0
|
|
20241016,193400,77478530,11230,11230,11230,11230,0
|
|
20241016,193300,77478530,11230,11230,11230,11230,0
|
|
20241016,193200,77478530,11230,11230,11230,11230,0
|
|
20241016,193100,77478530,11230,11230,11230,11230,0
|
|
20241016,193000,77478530,11230,11230,11230,11230,0
|
|
20241016,192900,77478530,11230,11230,11230,11230,0
|
|
20241016,192800,77478530,11230,11230,11230,11230,0
|
|
20241016,192700,77478530,11230,11230,11230,11230,0
|
|
20241016,192600,77478530,11230,11230,11230,11230,0
|
|
20241016,192500,77478530,11230,11230,11230,11230,0
|
|
20241016,192400,77478530,11230,11230,11230,11230,0
|
|
20241016,192300,77478530,11230,11230,11230,11230,0
|
|
20241016,192200,77478530,11230,11230,11230,11230,0
|
|
20241016,192100,77478530,11230,11230,11230,11230,0
|
|
20241016,192000,77478530,11230,11230,11230,11230,100
|
|
20241016,191900,77478530,11230,11230,11230,11230,0
|
|
20241016,191800,77478530,11230,11230,11230,11230,0
|
|
20241016,191700,77478530,11230,11230,11230,11230,0
|
|
20241016,191600,77478530,11230,11230,11230,11230,0
|
|
20241016,191500,77478530,11230,11230,11230,11230,0
|
|
20241016,191400,77478530,11230,11230,11230,11230,0
|
|
20241016,191300,77478530,11230,11230,11230,11230,0
|
|
20241016,191200,77478530,11230,11230,11230,11230,0
|
|
20241016,191100,77478530,11230,11230,11230,11230,0
|
|
20241016,191000,77478530,11230,11230,11230,11230,0
|
|
20241016,190900,77478530,11230,11230,11230,11230,0
|
|
20241016,190800,77478530,11230,11230,11230,11230,0
|
|
20241016,190700,77478530,11230,11230,11230,11230,0
|
|
20241016,190600,77478530,11230,11230,11230,11230,0
|
|
20241016,190500,77478530,11230,11230,11230,11230,0
|
|
20241016,190400,77478530,11230,11230,11230,11230,0
|
|
20241016,190300,77478530,11230,11230,11230,11230,0
|
|
20241016,190200,77478530,11230,11230,11230,11230,0
|
|
20241016,190100,77478530,11230,11230,11230,11230,0
|
|
20241016,190000,77478530,11230,11230,11230,11230,0
|
|
20241016,185900,77478530,11230,11230,11230,11230,0
|
|
20241016,185800,77478530,11230,11230,11230,11230,0
|
|
20241016,185700,77478530,11230,11230,11230,11230,0
|
|
20241016,185600,77478530,11230,11230,11230,11230,0
|
|
20241016,185500,77478530,11230,11230,11230,11230,0
|
|
20241016,185400,77478530,11230,11230,11230,11230,0
|
|
20241016,185300,77478530,11230,11230,11230,11230,0
|
|
20241016,185200,77478530,11230,11230,11230,11230,0
|
|
20241016,185100,77478530,11230,11230,11230,11230,0
|
|
20241016,185000,77478530,11230,11230,11230,11230,100
|
|
20241016,184900,77478530,11230,11230,11230,11230,0
|
|
20241016,184800,77478530,11230,11230,11230,11230,0
|
|
20241016,184700,77478530,11230,11230,11230,11230,0
|
|
20241016,184600,77478530,11230,11230,11230,11230,0
|
|
20241016,184500,77478530,11230,11230,11230,11230,0
|
|
20241016,184400,77478530,11230,11230,11230,11230,0
|
|
20241016,184300,77478530,11230,11230,11230,11230,0
|
|
20241016,184200,77478530,11230,11230,11230,11230,0
|
|
20241016,184100,77478530,11230,11230,11230,11230,0
|
|
20241016,184000,77478530,11230,11230,11230,11230,0
|
|
20241016,183900,77478530,11230,11230,11230,11230,0
|
|
20241016,183800,77478530,11230,11230,11230,11230,0
|
|
20241016,183700,77478530,11230,11230,11230,11230,0
|
|
20241016,183600,77478530,11230,11230,11230,11230,0
|
|
20241016,183500,77478530,11230,11230,11230,11230,0
|
|
20241016,183400,77478530,11230,11230,11230,11230,0
|
|
20241016,183300,77478530,11230,11230,11230,11230,0
|
|
20241016,183200,77478530,11230,11230,11230,11230,0
|
|
20241016,183100,77478530,11230,11230,11230,11230,0
|
|
20241016,183000,77478530,11230,11230,11230,11230,0
|
|
20241016,182900,77478530,11230,11230,11230,11230,0
|
|
20241016,182800,77478530,11230,11230,11230,11230,0
|
|
20241016,182700,77478530,11230,11230,11230,11230,0
|
|
20241016,182600,77478530,11230,11230,11230,11230,0
|
|
20241016,182500,77478530,11230,11230,11230,11230,0
|
|
20241016,182400,77478530,11230,11230,11230,11230,0
|
|
20241016,182300,77478530,11230,11230,11230,11230,0
|
|
20241016,182200,77478530,11230,11230,11230,11230,0
|
|
20241016,182100,77478530,11230,11230,11230,11230,0
|
|
20241016,182000,77478530,11230,11230,11230,11230,100
|
|
20241016,181900,77478530,11230,11230,11230,11230,0
|
|
20241016,181800,77478530,11230,11230,11230,11230,0
|
|
20241016,181700,77478530,11230,11230,11230,11230,0
|
|
20241016,181600,77478530,11230,11230,11230,11230,0
|
|
20241016,181500,77478530,11230,11230,11230,11230,0
|
|
20241016,181400,77478530,11230,11230,11230,11230,0
|
|
20241016,181300,77478530,11230,11230,11230,11230,0
|
|
20241016,181200,77478530,11230,11230,11230,11230,0
|
|
20241016,181100,77478530,11230,11230,11230,11230,0
|
|
20241016,181000,77478530,11230,11230,11230,11230,0
|
|
20241016,180900,77478530,11230,11230,11230,11230,0
|
|
20241016,180800,77478530,11230,11230,11230,11230,0
|
|
20241016,180700,77478530,11230,11230,11230,11230,0
|
|
20241016,180600,77478530,11230,11230,11230,11230,0
|
|
20241016,180500,77478530,11230,11230,11230,11230,0
|
|
20241016,180400,77478530,11230,11230,11230,11230,0
|
|
20241016,180300,77478530,11230,11230,11230,11230,0
|
|
20241016,180200,77478530,11230,11230,11230,11230,0
|
|
20241016,180100,77478530,11230,11230,11230,11230,0
|
|
20241016,180000,77478530,11230,11230,11230,11230,0
|
|
20241016,175900,77478530,11230,11230,11230,11230,0
|
|
20241016,175800,77478530,11230,11230,11230,11230,0
|
|
20241016,175700,77478530,11230,11230,11230,11230,0
|
|
20241016,175600,77478530,11230,11230,11230,11230,0
|
|
20241016,175500,77478530,11230,11230,11230,11230,0
|
|
20241016,175400,77478530,11230,11230,11230,11230,0
|
|
20241016,175300,77478530,11230,11230,11230,11230,0
|
|
20241016,175200,77478530,11230,11230,11230,11230,0
|
|
20241016,175100,77478530,11230,11230,11230,11230,0
|
|
20241016,175000,77478530,11230,11230,11230,11230,100
|
|
20241016,174900,77478530,11230,11230,11230,11230,0
|
|
20241016,174800,77478530,11230,11230,11230,11230,0
|
|
20241016,174700,77478530,11230,11230,11230,11230,0
|
|
20241016,174600,77478530,11230,11230,11230,11230,0
|
|
20241016,174500,77478530,11230,11230,11230,11230,0
|
|
20241016,174400,77478530,11230,11230,11230,11230,0
|
|
20241016,174300,77478530,11230,11230,11230,11230,0
|
|
20241016,174200,77478530,11230,11230,11230,11230,0
|
|
20241016,174100,77478530,11230,11230,11230,11230,0
|
|
20241016,174000,77478530,11230,11230,11230,11230,0
|
|
20241016,173900,77478530,11230,11230,11230,11230,0
|
|
20241016,173800,77478530,11230,11230,11230,11230,0
|
|
20241016,173700,77478530,11230,11230,11230,11230,0
|
|
20241016,173600,77478530,11230,11230,11230,11230,0
|
|
20241016,173500,77478530,11230,11230,11230,11230,0
|
|
20241016,173400,77478530,11230,11230,11230,11230,0
|
|
20241016,173300,77478530,11230,11230,11230,11230,0
|
|
20241016,173200,77478530,11230,11230,11230,11230,0
|
|
20241016,173100,77478530,11230,11230,11230,11230,0
|
|
20241016,173000,77478530,11230,11230,11230,11230,0
|
|
20241016,172900,77478530,11230,11230,11230,11230,0
|
|
20241016,172800,77478530,11230,11230,11230,11230,0
|
|
20241016,172700,77478530,11230,11230,11230,11230,0
|
|
20241016,172600,77478530,11230,11230,11230,11230,0
|
|
20241016,172500,77478530,11230,11230,11230,11230,0
|
|
20241016,172400,77478530,11230,11230,11230,11230,0
|
|
20241016,172300,77478530,11230,11230,11230,11230,0
|
|
20241016,172200,77478530,11230,11230,11230,11230,0
|
|
20241016,172100,77478530,11230,11230,11230,11230,0
|
|
20241016,172000,77478530,11230,11230,11230,11230,100
|
|
20241016,171900,77478530,11230,11230,11230,11230,0
|
|
20241016,171800,77478530,11230,11230,11230,11230,0
|
|
20241016,171700,77478530,11230,11230,11230,11230,0
|
|
20241016,171600,77478530,11230,11230,11230,11230,0
|
|
20241016,171500,77478530,11230,11230,11230,11230,0
|
|
20241016,171400,77478530,11230,11230,11230,11230,0
|
|
20241016,171300,77478530,11230,11230,11230,11230,0
|
|
20241016,171200,77478530,11230,11230,11230,11230,0
|
|
20241016,171100,77478530,11230,11230,11230,11230,0
|
|
20241016,171000,77478530,11230,11230,11230,11230,0
|
|
20241016,170900,77478530,11230,11230,11230,11230,0
|
|
20241016,170800,77478530,11230,11230,11230,11230,0
|
|
20241016,170700,77478530,11230,11230,11230,11230,0
|
|
20241016,170600,77478530,11230,11230,11230,11230,0
|
|
20241016,170500,77478530,11230,11230,11230,11230,0
|
|
20241016,170400,77478530,11230,11230,11230,11230,0
|
|
20241016,170300,77478530,11230,11230,11230,11230,0
|
|
20241016,170200,77478530,11230,11230,11230,11230,0
|
|
20241016,170100,77478530,11230,11230,11230,11230,0
|
|
20241016,170000,77478530,11230,11230,11230,11230,0
|
|
20241016,165900,77478530,11230,11230,11230,11230,0
|
|
20241016,165800,77478530,11230,11230,11230,11230,0
|
|
20241016,165700,77478530,11230,11230,11230,11230,0
|
|
20241016,165600,77478530,11230,11230,11230,11230,0
|
|
20241016,165500,77478530,11230,11230,11230,11230,0
|
|
20241016,165400,77478530,11230,11230,11230,11230,0
|
|
20241016,165300,77478530,11230,11230,11230,11230,0
|
|
20241016,165200,77478530,11230,11230,11230,11230,0
|
|
20241016,165100,77478530,11230,11230,11230,11230,0
|
|
20241016,165000,77478530,11230,11230,11230,11230,100
|
|
20241016,164900,77478530,11230,11230,11230,11230,0
|
|
20241016,164800,77478530,11230,11230,11230,11230,0
|
|
20241016,164700,77478530,11230,11230,11230,11230,0
|
|
20241016,164600,77478530,11230,11230,11230,11230,0
|
|
20241016,164500,77478530,11230,11230,11230,11230,0
|
|
20241016,164400,77478530,11230,11230,11230,11230,0
|
|
20241016,164300,77478530,11230,11230,11230,11230,0
|
|
20241016,164200,77478530,11230,11230,11230,11230,0
|
|
20241016,164100,77478530,11230,11230,11230,11230,0
|
|
20241016,164000,77478530,11230,11230,11230,11230,0
|
|
20241016,163900,77478530,11230,11230,11230,11230,0
|
|
20241016,163800,77478530,11230,11230,11230,11230,0
|
|
20241016,163700,77478530,11230,11230,11230,11230,0
|
|
20241016,163600,77478530,11230,11230,11230,11230,0
|
|
20241016,163500,77478530,11230,11230,11230,11230,0
|
|
20241016,163400,77478530,11230,11230,11230,11230,0
|
|
20241016,163300,77478530,11230,11230,11230,11230,0
|
|
20241016,163200,77478530,11230,11230,11230,11230,0
|
|
20241016,163100,77478530,11230,11230,11230,11230,0
|
|
20241016,163000,77478530,11230,11230,11230,11230,0
|
|
20241016,162900,77478530,11230,11230,11230,11230,0
|
|
20241016,162800,77478530,11230,11230,11230,11230,0
|
|
20241016,162700,77478530,11230,11230,11230,11230,0
|
|
20241016,162600,77478530,11230,11230,11230,11230,0
|
|
20241016,162500,77478530,11230,11230,11230,11230,0
|
|
20241016,162400,77478530,11230,11230,11230,11230,0
|
|
20241016,162300,77478530,11230,11230,11230,11230,0
|
|
20241016,162200,77478530,11230,11230,11230,11230,0
|
|
20241016,162100,77478530,11230,11230,11230,11230,0
|
|
20241016,162000,77478530,11230,11230,11230,11230,100
|
|
20241016,161900,77478530,11230,11230,11230,11230,0
|
|
20241016,161800,77478530,11230,11230,11230,11230,0
|
|
20241016,161700,77478530,11230,11230,11230,11230,0
|
|
20241016,161600,77478530,11230,11230,11230,11230,0
|
|
20241016,161500,77478530,11230,11230,11230,11230,0
|
|
20241016,161400,77478530,11230,11230,11230,11230,0
|
|
20241016,161300,77478530,11230,11230,11230,11230,0
|
|
20241016,161200,77478530,11230,11230,11230,11230,0
|
|
20241016,161100,77478530,11230,11230,11230,11230,0
|
|
20241016,161000,77478530,11230,11230,11230,11230,0
|
|
20241016,160900,77478530,11230,11230,11230,11230,0
|
|
20241016,160800,77478530,11230,11230,11230,11230,0
|
|
20241016,160700,77478530,11230,11230,11230,11230,0
|
|
20241016,160600,77478530,11230,11230,11230,11230,0
|
|
20241016,160500,77478530,11230,11230,11230,11230,0
|
|
20241016,160400,77478530,11230,11230,11230,11230,0
|
|
20241016,160300,77478530,11230,11230,11230,11230,0
|
|
20241016,160200,77478530,11230,11230,11230,11230,0
|
|
20241016,160100,77478530,11230,11230,11230,11230,0
|
|
20241016,160000,77478530,11230,11230,11230,11230,0
|
|
20241016,155900,77478530,11230,11230,11230,11230,0
|
|
20241016,155800,77478530,11230,11230,11230,11230,0
|
|
20241016,155700,77478530,11230,11230,11230,11230,0
|
|
20241016,155600,77478530,11230,11230,11230,11230,0
|
|
20241016,155500,77478530,11230,11230,11230,11230,0
|
|
20241016,155400,77478530,11230,11230,11230,11230,0
|
|
20241016,155300,77478530,11230,11230,11230,11230,0
|
|
20241016,155200,77478530,11230,11230,11230,11230,0
|
|
20241016,155100,77478530,11230,11230,11230,11230,0
|
|
20241016,155000,77478530,11230,11230,11230,11230,100
|
|
20241016,154900,77478530,11230,11230,11230,11230,0
|
|
20241016,154800,77478530,11230,11230,11230,11230,0
|
|
20241016,154700,77478530,11230,11230,11230,11230,0
|
|
20241016,154600,77478530,11230,11230,11230,11230,0
|
|
20241016,154500,77478530,11230,11230,11230,11230,0
|
|
20241016,154400,77478530,11230,11230,11230,11230,0
|
|
20241016,154300,77478530,11230,11230,11230,11230,0
|
|
20241016,154200,77478530,11230,11230,11230,11230,0
|
|
20241016,154100,77478530,11230,11230,11230,11230,0
|
|
20241016,154000,77478530,11230,11230,11230,11230,0
|
|
20241016,153900,77478530,11230,11230,11230,11230,0
|
|
20241016,153800,77478530,11230,11230,11230,11230,0
|
|
20241016,153700,77478530,11230,11230,11230,11230,0
|
|
20241016,153600,77478530,11230,11230,11230,11230,0
|
|
20241016,153500,77478530,11230,11230,11230,11230,0
|
|
20241016,153400,77478530,11230,11230,11230,11230,0
|
|
20241016,153300,77478530,11230,11230,11230,11230,0
|
|
20241016,153200,77478530,11230,11230,11230,11230,0
|
|
20241016,153100,77478530,11230,11230,11230,11230,0
|
|
20241016,153000,77478530,11230,11230,11230,11230,100
|
|
20241016,152900,76355530,11230,11230,11230,11230,0
|
|
20241016,152800,76355530,11230,11230,11230,11230,0
|
|
20241016,152700,76355530,11230,11230,11230,11230,0
|
|
20241016,152600,76355530,11230,11230,11230,11230,0
|
|
20241016,152500,76355530,11230,11230,11230,11230,0
|
|
20241016,152400,76355530,11230,11230,11230,11230,0
|
|
20241016,152300,76355530,11230,11230,11230,11230,0
|
|
20241016,152200,76355530,11230,11230,11230,11230,0
|
|
20241016,152100,76355530,11230,11230,11230,11230,0
|
|
20241016,152000,76355530,11230,11230,11230,11230,0
|
|
20241016,151900,76355530,11230,11230,11230,11230,0
|
|
20241016,151800,76355530,11230,11230,11230,11230,0
|
|
20241016,151700,76355530,11230,11230,11230,11230,0
|
|
20241016,151600,76355530,11230,11230,11230,11230,0
|
|
20241016,151500,76355530,11230,11230,11230,11230,0
|
|
20241016,151400,76355530,11230,11230,11230,11230,0
|
|
20241016,151300,76355530,11230,11230,11230,11230,20
|
|
20241016,151200,76130930,11230,11230,11230,11230,0
|
|
20241016,151100,76130930,11230,11230,11230,11230,0
|
|
20241016,151000,76130930,11230,11230,11230,11230,1
|
|
20241016,150900,76119700,11240,11240,11240,11240,1
|
|
20241016,150800,76108460,11240,11240,11240,11240,10
|
|
20241016,150700,75996060,11240,11240,11240,11240,0
|
|
20241016,150600,75996060,11240,11240,11240,11240,3
|
|
20241016,150500,75962340,11240,11240,11240,11240,0
|
|
20241016,150400,75962340,11240,11240,11240,11240,1056
|
|
20241016,150300,64092900,11240,11240,11240,11240,0
|
|
20241016,150200,64092900,11240,11240,11240,11240,0
|
|
20241016,150100,64092900,11240,11240,11240,11240,2
|
|
20241016,150000,64070420,11240,11240,11240,11240,1
|
|
20241016,145900,64059180,11230,11230,11230,11230,0
|
|
20241016,145800,64059180,11230,11230,11230,11230,10
|
|
20241016,145700,63946880,11230,11230,11230,11230,0
|
|
20241016,145600,63946880,11230,11230,11230,11230,0
|
|
20241016,145500,63946880,11230,11230,11230,11230,0
|
|
20241016,145400,63946880,11230,11230,11230,11230,0
|
|
20241016,145300,63946880,11230,11230,11230,11230,0
|
|
20241016,145200,63946880,11230,11240,11240,11230,7
|
|
20241016,145100,63868250,11230,11230,11230,11230,0
|
|
20241016,145000,63868250,11230,11230,11230,11230,0
|
|
20241016,144900,63868250,11230,11230,11230,11230,0
|
|
20241016,144800,63868250,11230,11230,11230,11230,0
|
|
20241016,144700,63868250,11230,11230,11230,11230,0
|
|
20241016,144600,63868250,11230,11230,11230,11230,10
|
|
20241016,144500,63755950,11240,11240,11240,11240,1
|
|
20241016,144400,63744710,11240,11240,11240,11240,0
|
|
20241016,144300,63744710,11240,11240,11240,11240,0
|
|
20241016,144200,63744710,11240,11240,11240,11240,0
|
|
20241016,144100,63744710,11240,11240,11240,11240,0
|
|
20241016,144000,63744710,11240,11240,11240,11240,0
|
|
20241016,143900,63744710,11240,11240,11240,11240,0
|
|
20241016,143800,63744710,11240,11240,11240,11240,0
|
|
20241016,143700,63744710,11240,11240,11240,11240,0
|
|
20241016,143600,63744710,11240,11240,11240,11240,0
|
|
20241016,143500,63744710,11240,11240,11240,11240,0
|
|
20241016,143400,63744710,11240,11240,11240,11240,0
|
|
20241016,143300,63744710,11240,11240,11240,11240,0
|
|
20241016,143200,63744710,11240,11240,11240,11240,8
|
|
20241016,143100,63654790,11240,11240,11240,11240,0
|
|
20241016,143000,63654790,11240,11240,11240,11240,0
|
|
20241016,142900,63654790,11240,11240,11240,11240,0
|
|
20241016,142800,63654790,11240,11240,11240,11240,0
|
|
20241016,142700,63654790,11240,11240,11240,11240,5
|
|
20241016,142600,63598590,11240,11240,11240,11240,0
|
|
20241016,142500,63598590,11240,11240,11240,11240,0
|
|
20241016,142400,63598590,11240,11240,11240,11240,5
|
|
20241016,142300,63542390,11240,11240,11240,11240,0
|
|
20241016,142200,63542390,11240,11240,11240,11240,0
|
|
20241016,142100,63542390,11240,11240,11240,11240,2
|
|
20241016,142000,63519910,11240,11240,11240,11240,0
|
|
20241016,141900,63519910,11240,11240,11240,11240,0
|
|
20241016,141800,63519910,11240,11240,11240,11240,0
|
|
20241016,141700,63519910,11240,11240,11240,11240,0
|
|
20241016,141600,63519910,11240,11240,11240,11240,0
|
|
20241016,141500,63519910,11240,11240,11240,11240,5
|
|
20241016,141400,63463710,11240,11240,11240,11240,0
|
|
20241016,141300,63463710,11240,11240,11240,11240,0
|
|
20241016,141200,63463710,11240,11240,11240,11240,0
|
|
20241016,141100,63463710,11240,11240,11240,11240,0
|
|
20241016,141000,63463710,11240,11240,11240,11240,0
|
|
20241016,140900,63463710,11240,11240,11240,11240,0
|
|
20241016,140800,63463710,11240,11240,11240,11240,0
|
|
20241016,140700,63463710,11240,11240,11240,11240,0
|
|
20241016,140600,63463710,11240,11240,11240,11240,0
|
|
20241016,140500,63463710,11240,11240,11240,11240,0
|
|
20241016,140400,63463710,11240,11240,11240,11240,0
|
|
20241016,140300,63463710,11240,11240,11240,11240,10
|
|
20241016,140200,63351310,11240,11240,11240,11240,0
|
|
20241016,140100,63351310,11240,11240,11240,11240,0
|
|
20241016,140000,63351310,11240,11240,11240,11240,0
|
|
20241016,135900,63351310,11240,11240,11240,11240,0
|
|
20241016,135800,63351310,11240,11240,11240,11240,0
|
|
20241016,135700,63351310,11240,11240,11240,11240,222
|
|
20241016,135600,60856030,11240,11240,11240,11240,0
|
|
20241016,135500,60856030,11240,11240,11240,11240,0
|
|
20241016,135400,60856030,11240,11240,11240,11240,0
|
|
20241016,135300,60856030,11240,11240,11240,11240,0
|
|
20241016,135200,60856030,11240,11240,11240,11240,5
|
|
20241016,135100,60799830,11240,11240,11240,11240,0
|
|
20241016,135000,60799830,11240,11240,11240,11240,0
|
|
20241016,134900,60799830,11240,11240,11240,11240,0
|
|
20241016,134800,60799830,11240,11240,11240,11240,0
|
|
20241016,134700,60799830,11240,11240,11240,11240,0
|
|
20241016,134600,60799830,11240,11240,11240,11240,1
|
|
20241016,134500,60788590,11240,11240,11240,11240,1
|
|
20241016,134400,60777350,11230,11230,11230,11230,1
|
|
20241016,134300,60766120,11240,11240,11240,11240,0
|
|
20241016,134200,60766120,11240,11240,11240,11240,0
|
|
20241016,134100,60766120,11240,11240,11240,11240,27
|
|
20241016,134000,60462640,11230,11230,11230,11230,0
|
|
20241016,133900,60462640,11230,11230,11230,11230,0
|
|
20241016,133800,60462640,11230,11230,11230,11230,0
|
|
20241016,133700,60462640,11230,11230,11230,11230,0
|
|
20241016,133600,60462640,11230,11230,11230,11230,0
|
|
20241016,133500,60462640,11230,11230,11230,11230,0
|
|
20241016,133400,60462640,11230,11230,11230,11230,0
|
|
20241016,133300,60462640,11230,11230,11230,11230,0
|
|
20241016,133200,60462640,11230,11230,11230,11230,0
|
|
20241016,133100,60462640,11230,11230,11230,11230,0
|
|
20241016,133000,60462640,11230,11230,11230,11230,38
|
|
20241016,132900,60035900,11240,11240,11240,11240,2
|
|
20241016,132800,60013420,11240,11240,11240,11240,36
|
|
20241016,132700,59608780,11230,11230,11230,11230,0
|
|
20241016,132600,59608780,11230,11230,11230,11230,0
|
|
20241016,132500,59608780,11230,11230,11230,11230,0
|
|
20241016,132400,59608780,11230,11230,11230,11230,2
|
|
20241016,132300,59586320,11240,11240,11240,11240,0
|
|
20241016,132200,59586320,11240,11240,11240,11240,0
|
|
20241016,132100,59586320,11240,11240,11240,11240,100
|
|
20241016,132000,58462320,11220,11220,11220,11220,0
|
|
20241016,131900,58462320,11220,11220,11220,11220,0
|
|
20241016,131800,58462320,11220,11220,11220,11220,0
|
|
20241016,131700,58462320,11220,11220,11220,11220,0
|
|
20241016,131600,58462320,11220,11220,11220,11220,0
|
|
20241016,131500,58462320,11220,11220,11220,11220,0
|
|
20241016,131400,58462320,11220,11220,11220,11220,0
|
|
20241016,131300,58462320,11220,11220,11220,11220,0
|
|
20241016,131200,58462320,11220,11220,11220,11220,0
|
|
20241016,131100,58462320,11220,11220,11220,11220,0
|
|
20241016,131000,58462320,11220,11220,11220,11220,0
|
|
20241016,130900,58462320,11220,11220,11220,11220,0
|
|
20241016,130800,58462320,11220,11220,11220,11220,0
|
|
20241016,130700,58462320,11220,11220,11220,11220,0
|
|
20241016,130600,58462320,11220,11220,11220,11220,0
|
|
20241016,130500,58462320,11220,11220,11220,11220,0
|
|
20241016,130400,58462320,11220,11220,11220,11220,0
|
|
20241016,130300,58462320,11220,11220,11220,11220,0
|
|
20241016,130200,58462320,11220,11220,11220,11220,0
|
|
20241016,130100,58462320,11220,11220,11220,11220,0
|
|
20241016,130000,58462320,11220,11220,11220,11220,0
|
|
20241016,125900,58462320,11220,11220,11220,11220,0
|
|
20241016,125800,58462320,11220,11220,11220,11220,0
|
|
20241016,125700,58462320,11220,11220,11220,11220,0
|
|
20241016,125600,58462320,11220,11220,11220,11220,0
|
|
20241016,125500,58462320,11220,11230,11230,11220,399
|
|
20241016,125400,53982230,11240,11240,11240,11240,3
|
|
20241016,125300,53948510,11240,11240,11240,11240,0
|
|
20241016,125200,53948510,11240,11240,11240,11240,0
|
|
20241016,125100,53948510,11240,11240,11240,11240,0
|
|
20241016,125000,53948510,11240,11240,11240,11240,4
|
|
20241016,124900,53903550,11240,11240,11240,11240,0
|
|
20241016,124800,53903550,11240,11240,11240,11240,0
|
|
20241016,124700,53903550,11240,11240,11240,11240,0
|
|
20241016,124600,53903550,11240,11240,11240,11240,22
|
|
20241016,124500,53656270,11240,11240,11240,11240,6
|
|
20241016,124400,53588830,11240,11240,11240,11240,0
|
|
20241016,124300,53588830,11240,11240,11240,11240,0
|
|
20241016,124200,53588830,11240,11240,11240,11240,0
|
|
20241016,124100,53588830,11240,11240,11240,11240,100
|
|
20241016,124000,52464830,11230,11230,11230,11230,0
|
|
20241016,123900,52464830,11230,11230,11230,11230,10
|
|
20241016,123800,52352530,11240,11240,11240,11240,100
|
|
20241016,123700,51228530,11230,11230,11230,11230,0
|
|
20241016,123600,51228530,11230,11230,11230,11230,0
|
|
20241016,123500,51228530,11230,11230,11230,11230,0
|
|
20241016,123400,51228530,11230,11230,11230,11230,0
|
|
20241016,123300,51228530,11230,11230,11230,11230,1
|
|
20241016,123200,51217300,11230,11230,11230,11230,0
|
|
20241016,123100,51217300,11230,11230,11230,11230,0
|
|
20241016,123000,51217300,11230,11230,11230,11230,1
|
|
20241016,122900,51206070,11240,11240,11240,11240,50
|
|
20241016,122800,50644070,11220,11220,11220,11220,0
|
|
20241016,122700,50644070,11220,11220,11220,11220,0
|
|
20241016,122600,50644070,11220,11220,11220,11220,0
|
|
20241016,122500,50644070,11220,11220,11220,11220,0
|
|
20241016,122400,50644070,11220,11220,11220,11220,0
|
|
20241016,122300,50644070,11220,11220,11220,11220,0
|
|
20241016,122200,50644070,11220,11220,11220,11220,0
|
|
20241016,122100,50644070,11220,11220,11220,11220,0
|
|
20241016,122000,50644070,11220,11230,11240,11220,19
|
|
20241016,121900,50430740,11230,11230,11230,11230,0
|
|
20241016,121800,50430740,11230,11230,11230,11230,0
|
|
20241016,121700,50430740,11230,11230,11230,11230,0
|
|
20241016,121600,50430740,11230,11230,11230,11230,0
|
|
20241016,121500,50430740,11230,11230,11230,11230,89
|
|
20241016,121400,49431270,11230,11230,11230,11230,0
|
|
20241016,121300,49431270,11230,11230,11230,11230,0
|
|
20241016,121200,49431270,11230,11230,11230,11230,0
|
|
20241016,121100,49431270,11230,11230,11230,11230,0
|
|
20241016,121000,49431270,11230,11230,11230,11230,0
|
|
20241016,120900,49431270,11230,11230,11230,11230,0
|
|
20241016,120800,49431270,11230,11230,11230,11230,1
|
|
20241016,120700,49420040,11230,11230,11230,11230,1
|
|
20241016,120600,49408810,11230,11230,11230,11230,0
|
|
20241016,120500,49408810,11230,11230,11230,11230,0
|
|
20241016,120400,49408810,11230,11230,11230,11230,1
|
|
20241016,120300,49397580,11230,11230,11230,11230,5
|
|
20241016,120200,49341430,11230,11230,11230,11220,32
|
|
20241016,120100,48982350,11230,11230,11230,11230,15
|
|
20241016,120000,48813900,11230,11230,11230,11230,0
|
|
20241016,115900,48813900,11230,11230,11230,11230,0
|
|
20241016,115800,48813900,11230,11230,11230,11230,0
|
|
20241016,115700,48813900,11230,11230,11230,11230,0
|
|
20241016,115600,48813900,11230,11230,11230,11230,0
|
|
20241016,115500,48813900,11230,11230,11230,11230,0
|
|
20241016,115400,48813900,11230,11230,11230,11230,0
|
|
20241016,115300,48813900,11230,11220,11230,11220,1111
|
|
20241016,115200,36347370,11230,11230,11230,11230,0
|
|
20241016,115100,36347370,11230,11230,11230,11230,0
|
|
20241016,115000,36347370,11230,11230,11230,11230,0
|
|
20241016,114900,36347370,11230,11230,11230,11230,0
|
|
20241016,114800,36347370,11230,11230,11230,11230,12
|
|
20241016,114700,36212610,11230,11230,11230,11230,0
|
|
20241016,114600,36212610,11230,11230,11230,11230,0
|
|
20241016,114500,36212610,11230,11230,11230,11230,0
|
|
20241016,114400,36212610,11230,11230,11230,11230,7
|
|
20241016,114300,36134000,11230,11230,11230,11230,0
|
|
20241016,114200,36134000,11230,11230,11230,11230,10
|
|
20241016,114100,36021700,11230,11230,11230,11230,0
|
|
20241016,114000,36021700,11230,11230,11230,11230,11
|
|
20241016,113900,35898170,11230,11230,11230,11230,9
|
|
20241016,113800,35797100,11230,11230,11230,11230,0
|
|
20241016,113700,35797100,11230,11230,11230,11230,0
|
|
20241016,113600,35797100,11230,11230,11230,11230,0
|
|
20241016,113500,35797100,11230,11230,11230,11230,15
|
|
20241016,113400,35628650,11230,11230,11230,11230,0
|
|
20241016,113300,35628650,11230,11230,11230,11230,0
|
|
20241016,113200,35628650,11230,11230,11230,11230,0
|
|
20241016,113100,35628650,11230,11230,11230,11230,0
|
|
20241016,113000,35628650,11230,11230,11230,11230,0
|
|
20241016,112900,35628650,11230,11230,11230,11230,1
|
|
20241016,112800,35617420,11230,11230,11230,11230,0
|
|
20241016,112700,35617420,11230,11230,11230,11230,0
|
|
20241016,112600,35617420,11230,11230,11230,11230,0
|
|
20241016,112500,35617420,11230,11230,11230,11230,0
|
|
20241016,112400,35617420,11230,11230,11230,11230,0
|
|
20241016,112300,35617420,11230,11230,11230,11230,0
|
|
20241016,112200,35617420,11230,11230,11230,11230,1
|
|
20241016,112100,35606190,11240,11230,11240,11230,3
|
|
20241016,112000,35572480,11240,11240,11240,11240,0
|
|
20241016,111900,35572480,11240,11240,11240,11240,0
|
|
20241016,111800,35572480,11240,11240,11240,11240,0
|
|
20241016,111700,35572480,11240,11240,11240,11240,0
|
|
20241016,111600,35572480,11240,11240,11240,11240,0
|
|
20241016,111500,35572480,11240,11240,11240,11240,0
|
|
20241016,111400,35572480,11240,11240,11240,11240,0
|
|
20241016,111300,35572480,11240,11240,11240,11240,0
|
|
20241016,111200,35572480,11240,11240,11240,11240,0
|
|
20241016,111100,35572480,11240,11240,11240,11240,0
|
|
20241016,111000,35572480,11240,11230,11240,11230,323
|
|
20241016,110900,31941970,11240,11240,11240,11240,0
|
|
20241016,110800,31941970,11240,11240,11240,11240,0
|
|
20241016,110700,31941970,11240,11240,11240,11240,14
|
|
20241016,110600,31784610,11230,11220,11230,11220,21
|
|
20241016,110500,31548980,11220,11220,11220,11220,0
|
|
20241016,110400,31548980,11220,11220,11220,11220,0
|
|
20241016,110300,31548980,11220,11220,11220,11220,0
|
|
20241016,110200,31548980,11220,11220,11220,11220,0
|
|
20241016,110100,31548980,11220,11220,11220,11220,0
|
|
20241016,110000,31548980,11220,11240,11240,11220,1001
|
|
20241016,105900,20317740,11240,11240,11240,11240,0
|
|
20241016,105800,20317740,11240,11240,11240,11240,0
|
|
20241016,105700,20317740,11240,11240,11240,11240,0
|
|
20241016,105600,20317740,11240,11240,11240,11240,0
|
|
20241016,105500,20317740,11240,11240,11240,11240,1
|
|
20241016,105400,20306500,11240,11240,11240,11240,55
|
|
20241016,105300,19688300,11240,11240,11240,11240,0
|
|
20241016,105200,19688300,11240,11240,11240,11240,0
|
|
20241016,105100,19688300,11240,11240,11240,11240,0
|
|
20241016,105000,19688300,11240,11240,11240,11240,28
|
|
20241016,104900,19373580,11240,11240,11240,11240,0
|
|
20241016,104800,19373580,11240,11240,11240,11240,0
|
|
20241016,104700,19373580,11240,11240,11240,11240,0
|
|
20241016,104600,19373580,11240,11240,11240,11240,0
|
|
20241016,104500,19373580,11240,11240,11240,11240,0
|
|
20241016,104400,19373580,11240,11240,11240,11240,0
|
|
20241016,104300,19373580,11240,11240,11240,11240,0
|
|
20241016,104200,19373580,11240,11240,11240,11240,0
|
|
20241016,104100,19373580,11240,11240,11240,11240,1
|
|
20241016,104000,19362340,11240,11220,11240,11220,68
|
|
20241016,103900,18599260,11220,11220,11220,11220,0
|
|
20241016,103800,18599260,11220,11220,11220,11220,0
|
|
20241016,103700,18599260,11220,11220,11220,11220,0
|
|
20241016,103600,18599260,11220,11220,11220,11220,0
|
|
20241016,103500,18599260,11220,11220,11220,11220,0
|
|
20241016,103400,18599260,11220,11220,11220,11220,0
|
|
20241016,103300,18599260,11220,11220,11220,11220,0
|
|
20241016,103200,18599260,11220,11220,11220,11220,0
|
|
20241016,103100,18599260,11220,11220,11220,11220,0
|
|
20241016,103000,18599260,11220,11220,11220,11220,1
|
|
20241016,102900,18588040,11240,11240,11240,11240,0
|
|
20241016,102800,18588040,11240,11240,11240,11240,0
|
|
20241016,102700,18588040,11240,11220,11240,11220,24
|
|
20241016,102600,18318480,11200,11200,11200,11200,0
|
|
20241016,102500,18318480,11200,11200,11200,11200,0
|
|
20241016,102400,18318480,11200,11200,11200,11200,0
|
|
20241016,102300,18318480,11200,11200,11200,11200,0
|
|
20241016,102200,18318480,11200,11200,11200,11200,0
|
|
20241016,102100,18318480,11200,11200,11200,11200,0
|
|
20241016,102000,18318480,11200,11200,11200,11200,0
|
|
20241016,101900,18318480,11200,11200,11200,11200,0
|
|
20241016,101800,18318480,11200,11230,11230,11200,500
|
|
20241016,101700,12713250,11240,11240,11240,11240,0
|
|
20241016,101600,12713250,11240,11240,11240,11240,0
|
|
20241016,101500,12713250,11240,11240,11240,11240,0
|
|
20241016,101400,12713250,11240,11240,11240,11240,0
|
|
20241016,101300,12713250,11240,11240,11240,11240,0
|
|
20241016,101200,12713250,11240,11240,11240,11240,0
|
|
20241016,101100,12713250,11240,11240,11240,11240,0
|
|
20241016,101000,12713250,11240,11240,11240,11240,0
|
|
20241016,100900,12713250,11240,11240,11240,11240,0
|
|
20241016,100800,12713250,11240,11240,11240,11240,0
|
|
20241016,100700,12713250,11240,11250,11250,11240,3
|
|
20241016,100600,12679510,11240,11240,11250,11240,3
|
|
20241016,100500,12645780,11230,11230,11230,11230,0
|
|
20241016,100400,12645780,11230,11230,11230,11230,0
|
|
20241016,100300,12645780,11230,11230,11230,11230,1
|
|
20241016,100200,12634550,11250,11230,11250,11230,2
|
|
20241016,100100,12612070,11240,11240,11240,11240,0
|
|
20241016,100000,12612070,11240,11240,11240,11240,0
|
|
20241016,095900,12612070,11240,11230,11240,11230,4
|
|
20241016,095800,12567130,11250,11250,11250,11250,0
|
|
20241016,095700,12567130,11250,11250,11250,11250,0
|
|
20241016,095600,12567130,11250,11240,11250,11240,110
|
|
20241016,095500,11330720,11250,11220,11250,11220,5
|
|
20241016,095400,11274520,11250,11250,11250,11250,0
|
|
20241016,095300,11274520,11250,11250,11250,11250,1
|
|
20241016,095200,11263270,11240,11220,11240,11220,416
|
|
20241016,095100,6590020,11220,11230,11230,11220,294
|
|
20241016,095000,3291330,11230,11230,11230,11230,0
|
|
20241016,094900,3291330,11230,11230,11230,11230,0
|
|
20241016,094800,3291330,11230,11230,11230,11230,2
|
|
20241016,094700,3268870,11230,11230,11230,11230,20
|
|
20241016,094600,3044270,11230,11230,11230,11230,66
|
|
20241016,094500,2303090,11240,11240,11240,11240,0
|
|
20241016,094400,2303090,11240,11240,11240,11240,0
|
|
20241016,094300,2303090,11240,11230,11240,11230,14
|
|
20241016,094200,2145740,11240,11240,11240,11240,1
|
|
20241016,094100,2134500,11240,11240,11240,11240,12
|
|
20241016,094000,1999620,11240,11240,11240,11240,0
|
|
20241016,093900,1999620,11240,11240,11240,11240,14
|
|
20241016,093800,1842260,11240,11240,11240,11240,0
|
|
20241016,093700,1842260,11240,11240,11240,11240,0
|
|
20241016,093600,1842260,11240,11240,11240,11240,0
|
|
20241016,093500,1842260,11240,11240,11240,11240,0
|
|
20241016,093400,1842260,11240,11240,11240,11240,0
|
|
20241016,093300,1842260,11240,11240,11240,11240,0
|
|
20241016,093200,1842260,11240,11240,11240,11240,0
|
|
20241016,093100,1842260,11240,11240,11240,11240,1
|
|
20241016,093000,1831020,11240,11240,11240,11240,1
|
|
20241016,092900,1819780,11230,11230,11230,11230,0
|
|
20241016,092800,1819780,11230,11230,11230,11230,0
|
|
20241016,092700,1819780,11230,11230,11230,11230,0
|
|
20241016,092600,1819780,11230,11230,11230,11230,0
|
|
20241016,092500,1819780,11230,11230,11230,11230,0
|
|
20241016,092400,1819780,11230,11230,11230,11230,0
|
|
20241016,092300,1819780,11230,11230,11230,11230,0
|
|
20241016,092200,1819780,11230,11230,11230,11230,0
|
|
20241016,092100,1819780,11230,11230,11230,11230,0
|
|
20241016,092000,1819780,11230,11230,11230,11230,0
|
|
20241016,091900,1819780,11230,11230,11230,11230,0
|
|
20241016,091800,1819780,11230,11230,11230,11230,0
|
|
20241016,091700,1819780,11230,11230,11230,11230,2
|
|
20241016,091600,1797320,11240,11240,11240,11240,0
|
|
20241016,091500,1797320,11240,11240,11240,11240,0
|
|
20241016,091400,1797320,11240,11240,11240,11240,0
|
|
20241016,091300,1797320,11240,11240,11240,11240,0
|
|
20241016,091200,1797320,11240,11230,11240,11230,11
|
|
20241016,091100,1673780,11230,11230,11230,11230,0
|
|
20241016,091000,1673780,11230,11230,11230,11230,1
|
|
20241016,090900,1662550,11240,11240,11240,11240,2
|
|
20241016,090800,1640070,11220,11220,11220,11220,0
|
|
20241016,090700,1640070,11220,11220,11220,11220,0
|
|
20241016,090600,1640070,11220,11220,11220,11220,0
|
|
20241016,090500,1640070,11220,11220,11220,11220,0
|
|
20241016,090400,1640070,11220,11220,11220,11220,12
|
|
20241016,090300,1505430,11220,11220,11220,11220,0
|
|
20241016,090200,1505430,11220,11220,11220,11220,0
|
|
20241016,090100,1505430,11220,11220,11220,11220,18
|
|
20241016,090000,1303470,11240,11240,11240,11230,116
|