653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,195000,189228790,11100,11100,11100,11100,456
|
|
20241024,194900,189228790,11100,11100,11100,11100,0
|
|
20241024,194800,189228790,11100,11100,11100,11100,0
|
|
20241024,194700,189228790,11100,11100,11100,11100,0
|
|
20241024,194600,189228790,11100,11100,11100,11100,0
|
|
20241024,194500,189228790,11100,11100,11100,11100,0
|
|
20241024,194400,189228790,11100,11100,11100,11100,0
|
|
20241024,194300,189228790,11100,11100,11100,11100,0
|
|
20241024,194200,189228790,11100,11100,11100,11100,0
|
|
20241024,194100,189228790,11100,11100,11100,11100,0
|
|
20241024,194000,189228790,11100,11100,11100,11100,0
|
|
20241024,193900,189228790,11100,11100,11100,11100,0
|
|
20241024,193800,189228790,11100,11100,11100,11100,0
|
|
20241024,193700,189228790,11100,11100,11100,11100,0
|
|
20241024,193600,189228790,11100,11100,11100,11100,0
|
|
20241024,193500,189228790,11100,11100,11100,11100,0
|
|
20241024,193400,189228790,11100,11100,11100,11100,0
|
|
20241024,193300,189228790,11100,11100,11100,11100,0
|
|
20241024,193200,189228790,11100,11100,11100,11100,0
|
|
20241024,193100,189228790,11100,11100,11100,11100,0
|
|
20241024,193000,189228790,11100,11100,11100,11100,0
|
|
20241024,192900,189228790,11100,11100,11100,11100,0
|
|
20241024,192800,189228790,11100,11100,11100,11100,0
|
|
20241024,192700,189228790,11100,11100,11100,11100,0
|
|
20241024,192600,189228790,11100,11100,11100,11100,0
|
|
20241024,192500,189228790,11100,11100,11100,11100,0
|
|
20241024,192400,189228790,11100,11100,11100,11100,0
|
|
20241024,192300,189228790,11100,11100,11100,11100,0
|
|
20241024,192200,189228790,11100,11100,11100,11100,0
|
|
20241024,192100,189228790,11100,11100,11100,11100,0
|
|
20241024,192000,189228790,11100,11100,11100,11100,456
|
|
20241024,191900,189228790,11100,11100,11100,11100,0
|
|
20241024,191800,189228790,11100,11100,11100,11100,0
|
|
20241024,191700,189228790,11100,11100,11100,11100,0
|
|
20241024,191600,189228790,11100,11100,11100,11100,0
|
|
20241024,191500,189228790,11100,11100,11100,11100,0
|
|
20241024,191400,189228790,11100,11100,11100,11100,0
|
|
20241024,191300,189228790,11100,11100,11100,11100,0
|
|
20241024,191200,189228790,11100,11100,11100,11100,0
|
|
20241024,191100,189228790,11100,11100,11100,11100,0
|
|
20241024,191000,189228790,11100,11100,11100,11100,0
|
|
20241024,190900,189228790,11100,11100,11100,11100,0
|
|
20241024,190800,189228790,11100,11100,11100,11100,0
|
|
20241024,190700,189228790,11100,11100,11100,11100,0
|
|
20241024,190600,189228790,11100,11100,11100,11100,0
|
|
20241024,190500,189228790,11100,11100,11100,11100,0
|
|
20241024,190400,189228790,11100,11100,11100,11100,0
|
|
20241024,190300,189228790,11100,11100,11100,11100,0
|
|
20241024,190200,189228790,11100,11100,11100,11100,0
|
|
20241024,190100,189228790,11100,11100,11100,11100,0
|
|
20241024,190000,189228790,11100,11100,11100,11100,0
|
|
20241024,185900,189228790,11100,11100,11100,11100,0
|
|
20241024,185800,189228790,11100,11100,11100,11100,0
|
|
20241024,185700,189228790,11100,11100,11100,11100,0
|
|
20241024,185600,189228790,11100,11100,11100,11100,0
|
|
20241024,185500,189228790,11100,11100,11100,11100,0
|
|
20241024,185400,189228790,11100,11100,11100,11100,0
|
|
20241024,185300,189228790,11100,11100,11100,11100,0
|
|
20241024,185200,189228790,11100,11100,11100,11100,0
|
|
20241024,185100,189228790,11100,11100,11100,11100,0
|
|
20241024,185000,189228790,11100,11100,11100,11100,456
|
|
20241024,184900,189228790,11100,11100,11100,11100,0
|
|
20241024,184800,189228790,11100,11100,11100,11100,0
|
|
20241024,184700,189228790,11100,11100,11100,11100,0
|
|
20241024,184600,189228790,11100,11100,11100,11100,0
|
|
20241024,184500,189228790,11100,11100,11100,11100,0
|
|
20241024,184400,189228790,11100,11100,11100,11100,0
|
|
20241024,184300,189228790,11100,11100,11100,11100,0
|
|
20241024,184200,189228790,11100,11100,11100,11100,0
|
|
20241024,184100,189228790,11100,11100,11100,11100,0
|
|
20241024,184000,189228790,11100,11100,11100,11100,0
|
|
20241024,183900,189228790,11100,11100,11100,11100,0
|
|
20241024,183800,189228790,11100,11100,11100,11100,0
|
|
20241024,183700,189228790,11100,11100,11100,11100,0
|
|
20241024,183600,189228790,11100,11100,11100,11100,0
|
|
20241024,183500,189228790,11100,11100,11100,11100,0
|
|
20241024,183400,189228790,11100,11100,11100,11100,0
|
|
20241024,183300,189228790,11100,11100,11100,11100,0
|
|
20241024,183200,189228790,11100,11100,11100,11100,0
|
|
20241024,183100,189228790,11100,11100,11100,11100,0
|
|
20241024,183000,189228790,11100,11100,11100,11100,0
|
|
20241024,182900,189228790,11100,11100,11100,11100,0
|
|
20241024,182800,189228790,11100,11100,11100,11100,0
|
|
20241024,182700,189228790,11100,11100,11100,11100,0
|
|
20241024,182600,189228790,11100,11100,11100,11100,0
|
|
20241024,182500,189228790,11100,11100,11100,11100,0
|
|
20241024,182400,189228790,11100,11100,11100,11100,0
|
|
20241024,182300,189228790,11100,11100,11100,11100,0
|
|
20241024,182200,189228790,11100,11100,11100,11100,0
|
|
20241024,182100,189228790,11100,11100,11100,11100,0
|
|
20241024,182000,189228790,11100,11100,11100,11100,456
|
|
20241024,181900,189228790,11100,11100,11100,11100,0
|
|
20241024,181800,189228790,11100,11100,11100,11100,0
|
|
20241024,181700,189228790,11100,11100,11100,11100,0
|
|
20241024,181600,189228790,11100,11100,11100,11100,0
|
|
20241024,181500,189228790,11100,11100,11100,11100,0
|
|
20241024,181400,189228790,11100,11100,11100,11100,0
|
|
20241024,181300,189228790,11100,11100,11100,11100,0
|
|
20241024,181200,189228790,11100,11100,11100,11100,0
|
|
20241024,181100,189228790,11100,11100,11100,11100,0
|
|
20241024,181000,189228790,11100,11100,11100,11100,0
|
|
20241024,180900,189228790,11100,11100,11100,11100,0
|
|
20241024,180800,189228790,11100,11100,11100,11100,0
|
|
20241024,180700,189228790,11100,11100,11100,11100,0
|
|
20241024,180600,189228790,11100,11100,11100,11100,0
|
|
20241024,180500,189228790,11100,11100,11100,11100,0
|
|
20241024,180400,189228790,11100,11100,11100,11100,0
|
|
20241024,180300,189228790,11100,11100,11100,11100,0
|
|
20241024,180200,189228790,11100,11100,11100,11100,0
|
|
20241024,180100,189228790,11100,11100,11100,11100,0
|
|
20241024,180000,189228790,11100,11100,11100,11100,0
|
|
20241024,175900,189228790,11100,11100,11100,11100,0
|
|
20241024,175800,189228790,11100,11100,11100,11100,0
|
|
20241024,175700,189228790,11100,11100,11100,11100,0
|
|
20241024,175600,189228790,11100,11100,11100,11100,0
|
|
20241024,175500,189228790,11100,11100,11100,11100,0
|
|
20241024,175400,189228790,11100,11100,11100,11100,0
|
|
20241024,175300,189228790,11100,11100,11100,11100,0
|
|
20241024,175200,189228790,11100,11100,11100,11100,0
|
|
20241024,175100,189228790,11100,11100,11100,11100,0
|
|
20241024,175000,189228790,11100,11100,11100,11100,456
|
|
20241024,174900,189228790,11100,11100,11100,11100,0
|
|
20241024,174800,189228790,11100,11100,11100,11100,0
|
|
20241024,174700,189228790,11100,11100,11100,11100,0
|
|
20241024,174600,189228790,11100,11100,11100,11100,0
|
|
20241024,174500,189228790,11100,11100,11100,11100,0
|
|
20241024,174400,189228790,11100,11100,11100,11100,0
|
|
20241024,174300,189228790,11100,11100,11100,11100,0
|
|
20241024,174200,189228790,11100,11100,11100,11100,0
|
|
20241024,174100,189228790,11100,11100,11100,11100,0
|
|
20241024,174000,189228790,11100,11100,11100,11100,0
|
|
20241024,173900,189228790,11100,11100,11100,11100,0
|
|
20241024,173800,189228790,11100,11100,11100,11100,0
|
|
20241024,173700,189228790,11100,11100,11100,11100,0
|
|
20241024,173600,189228790,11100,11100,11100,11100,0
|
|
20241024,173500,189228790,11100,11100,11100,11100,0
|
|
20241024,173400,189228790,11100,11100,11100,11100,0
|
|
20241024,173300,189228790,11100,11100,11100,11100,0
|
|
20241024,173200,189228790,11100,11100,11100,11100,0
|
|
20241024,173100,189228790,11100,11100,11100,11100,0
|
|
20241024,173000,189228790,11100,11100,11100,11100,0
|
|
20241024,172900,189228790,11100,11100,11100,11100,0
|
|
20241024,172800,189228790,11100,11100,11100,11100,0
|
|
20241024,172700,189228790,11100,11100,11100,11100,0
|
|
20241024,172600,189228790,11100,11100,11100,11100,0
|
|
20241024,172500,189228790,11100,11100,11100,11100,0
|
|
20241024,172400,189228790,11100,11100,11100,11100,0
|
|
20241024,172300,189228790,11100,11100,11100,11100,0
|
|
20241024,172200,189228790,11100,11100,11100,11100,0
|
|
20241024,172100,189228790,11100,11100,11100,11100,0
|
|
20241024,172000,189228790,11100,11100,11100,11100,456
|
|
20241024,171900,189228790,11100,11100,11100,11100,0
|
|
20241024,171800,189228790,11100,11100,11100,11100,0
|
|
20241024,171700,189228790,11100,11100,11100,11100,0
|
|
20241024,171600,189228790,11100,11100,11100,11100,0
|
|
20241024,171500,189228790,11100,11100,11100,11100,0
|
|
20241024,171400,189228790,11100,11100,11100,11100,0
|
|
20241024,171300,189228790,11100,11100,11100,11100,0
|
|
20241024,171200,189228790,11100,11100,11100,11100,0
|
|
20241024,171100,189228790,11100,11100,11100,11100,0
|
|
20241024,171000,189228790,11100,11100,11100,11100,0
|
|
20241024,170900,189228790,11100,11100,11100,11100,0
|
|
20241024,170800,189228790,11100,11100,11100,11100,0
|
|
20241024,170700,189228790,11100,11100,11100,11100,0
|
|
20241024,170600,189228790,11100,11100,11100,11100,0
|
|
20241024,170500,189228790,11100,11100,11100,11100,0
|
|
20241024,170400,189228790,11100,11100,11100,11100,0
|
|
20241024,170300,189228790,11100,11100,11100,11100,0
|
|
20241024,170200,189228790,11100,11100,11100,11100,0
|
|
20241024,170100,189228790,11100,11100,11100,11100,0
|
|
20241024,170000,189228790,11100,11100,11100,11100,0
|
|
20241024,165900,189228790,11100,11100,11100,11100,0
|
|
20241024,165800,189228790,11100,11100,11100,11100,0
|
|
20241024,165700,189228790,11100,11100,11100,11100,0
|
|
20241024,165600,189228790,11100,11100,11100,11100,0
|
|
20241024,165500,189228790,11100,11100,11100,11100,0
|
|
20241024,165400,189228790,11100,11100,11100,11100,0
|
|
20241024,165300,189228790,11100,11100,11100,11100,0
|
|
20241024,165200,189228790,11100,11100,11100,11100,0
|
|
20241024,165100,189228790,11100,11100,11100,11100,0
|
|
20241024,165000,189228790,11100,11100,11100,11100,456
|
|
20241024,164900,189228790,11100,11100,11100,11100,0
|
|
20241024,164800,189228790,11100,11100,11100,11100,0
|
|
20241024,164700,189228790,11100,11100,11100,11100,0
|
|
20241024,164600,189228790,11100,11100,11100,11100,0
|
|
20241024,164500,189228790,11100,11100,11100,11100,0
|
|
20241024,164400,189228790,11100,11100,11100,11100,0
|
|
20241024,164300,189228790,11100,11100,11100,11100,0
|
|
20241024,164200,189228790,11100,11100,11100,11100,0
|
|
20241024,164100,189228790,11100,11100,11100,11100,0
|
|
20241024,164000,189228790,11100,11100,11100,11100,0
|
|
20241024,163900,189228790,11100,11100,11100,11100,0
|
|
20241024,163800,189228790,11100,11100,11100,11100,0
|
|
20241024,163700,189228790,11100,11100,11100,11100,0
|
|
20241024,163600,189228790,11100,11100,11100,11100,0
|
|
20241024,163500,189228790,11100,11100,11100,11100,0
|
|
20241024,163400,189228790,11100,11100,11100,11100,0
|
|
20241024,163300,189228790,11100,11100,11100,11100,0
|
|
20241024,163200,189228790,11100,11100,11100,11100,0
|
|
20241024,163100,189228790,11100,11100,11100,11100,0
|
|
20241024,163000,189228790,11100,11100,11100,11100,0
|
|
20241024,162900,189228790,11100,11100,11100,11100,0
|
|
20241024,162800,189228790,11100,11100,11100,11100,0
|
|
20241024,162700,189228790,11100,11100,11100,11100,0
|
|
20241024,162600,189228790,11100,11100,11100,11100,0
|
|
20241024,162500,189228790,11100,11100,11100,11100,0
|
|
20241024,162400,189228790,11100,11100,11100,11100,0
|
|
20241024,162300,189228790,11100,11100,11100,11100,0
|
|
20241024,162200,189228790,11100,11100,11100,11100,0
|
|
20241024,162100,189228790,11100,11100,11100,11100,0
|
|
20241024,162000,189228790,11100,11100,11100,11100,456
|
|
20241024,161900,189228790,11100,11100,11100,11100,0
|
|
20241024,161800,189228790,11100,11100,11100,11100,0
|
|
20241024,161700,189228790,11100,11100,11100,11100,0
|
|
20241024,161600,189228790,11100,11100,11100,11100,0
|
|
20241024,161500,189228790,11100,11100,11100,11100,0
|
|
20241024,161400,189228790,11100,11100,11100,11100,0
|
|
20241024,161300,189228790,11100,11100,11100,11100,0
|
|
20241024,161200,189228790,11100,11100,11100,11100,0
|
|
20241024,161100,189228790,11100,11100,11100,11100,0
|
|
20241024,161000,189228790,11100,11100,11100,11100,0
|
|
20241024,160900,189228790,11100,11100,11100,11100,0
|
|
20241024,160800,189228790,11100,11100,11100,11100,0
|
|
20241024,160700,189228790,11100,11100,11100,11100,0
|
|
20241024,160600,189228790,11100,11100,11100,11100,0
|
|
20241024,160500,189228790,11100,11100,11100,11100,0
|
|
20241024,160400,189228790,11100,11100,11100,11100,0
|
|
20241024,160300,189228790,11100,11100,11100,11100,0
|
|
20241024,160200,189228790,11100,11100,11100,11100,0
|
|
20241024,160100,189228790,11100,11100,11100,11100,0
|
|
20241024,160000,189228790,11100,11100,11100,11100,0
|
|
20241024,155900,189228790,11100,11100,11100,11100,0
|
|
20241024,155800,189228790,11100,11100,11100,11100,0
|
|
20241024,155700,189228790,11100,11100,11100,11100,0
|
|
20241024,155600,189228790,11100,11100,11100,11100,0
|
|
20241024,155500,189228790,11100,11100,11100,11100,0
|
|
20241024,155400,189228790,11100,11100,11100,11100,0
|
|
20241024,155300,189228790,11100,11100,11100,11100,0
|
|
20241024,155200,189228790,11100,11100,11100,11100,0
|
|
20241024,155100,189228790,11100,11100,11100,11100,0
|
|
20241024,155000,189228790,11100,11100,11100,11100,456
|
|
20241024,154900,189228790,11100,11100,11100,11100,0
|
|
20241024,154800,189228790,11100,11100,11100,11100,0
|
|
20241024,154700,189228790,11100,11100,11100,11100,0
|
|
20241024,154600,189228790,11100,11100,11100,11100,0
|
|
20241024,154500,189228790,11100,11100,11100,11100,0
|
|
20241024,154400,189228790,11100,11100,11100,11100,0
|
|
20241024,154300,189228790,11100,11100,11100,11100,0
|
|
20241024,154200,189228790,11100,11100,11100,11100,0
|
|
20241024,154100,189228790,11100,11100,11100,11100,0
|
|
20241024,154000,189228790,11100,11100,11100,11100,0
|
|
20241024,153900,189228790,11100,11100,11100,11100,0
|
|
20241024,153800,189228790,11100,11100,11100,11100,0
|
|
20241024,153700,189228790,11100,11100,11100,11100,0
|
|
20241024,153600,189228790,11100,11100,11100,11100,0
|
|
20241024,153500,189228790,11100,11100,11100,11100,0
|
|
20241024,153400,189228790,11100,11100,11100,11100,0
|
|
20241024,153300,189228790,11100,11100,11100,11100,0
|
|
20241024,153200,189228790,11100,11100,11100,11100,0
|
|
20241024,153100,189228790,11100,11100,11100,11100,0
|
|
20241024,153000,189228790,11100,11100,11100,11100,456
|
|
20241024,152900,184167190,11110,11110,11110,11110,0
|
|
20241024,152800,184167190,11110,11110,11110,11110,0
|
|
20241024,152700,184167190,11110,11110,11110,11110,0
|
|
20241024,152600,184167190,11110,11110,11110,11110,0
|
|
20241024,152500,184167190,11110,11110,11110,11110,0
|
|
20241024,152400,184167190,11110,11110,11110,11110,0
|
|
20241024,152300,184167190,11110,11110,11110,11110,0
|
|
20241024,152200,184167190,11110,11110,11110,11110,0
|
|
20241024,152100,184167190,11110,11110,11110,11110,0
|
|
20241024,152000,184167190,11110,11110,11110,11110,0
|
|
20241024,151900,184167190,11110,11110,11110,11110,0
|
|
20241024,151800,184167190,11110,11110,11110,11110,0
|
|
20241024,151700,184167190,11110,11110,11110,11110,13
|
|
20241024,151600,184022760,11090,11090,11090,11090,0
|
|
20241024,151500,184022760,11090,11090,11090,11090,0
|
|
20241024,151400,184022760,11090,11090,11090,11090,0
|
|
20241024,151300,184022760,11090,11090,11090,11090,0
|
|
20241024,151200,184022760,11090,11090,11090,11090,0
|
|
20241024,151100,184022760,11090,11090,11090,11090,0
|
|
20241024,151000,184022760,11090,11090,11090,11090,0
|
|
20241024,150900,184022760,11090,11090,11090,11090,0
|
|
20241024,150800,184022760,11090,11090,11090,11090,1
|
|
20241024,150700,184011670,11080,11080,11080,11080,0
|
|
20241024,150600,184011670,11080,11080,11080,11080,0
|
|
20241024,150500,184011670,11080,11090,11090,11080,180
|
|
20241024,150400,182016740,11120,11120,11120,11120,0
|
|
20241024,150300,182016740,11120,11120,11120,11120,0
|
|
20241024,150200,182016740,11120,11110,11120,11110,20
|
|
20241024,150100,181794350,11120,11120,11120,11120,0
|
|
20241024,150000,181794350,11120,11120,11120,11120,0
|
|
20241024,145900,181794350,11120,11100,11120,11100,68
|
|
20241024,145800,181038230,11100,11100,11100,11100,0
|
|
20241024,145700,181038230,11100,11100,11100,11100,0
|
|
20241024,145600,181038230,11100,11100,11100,11100,0
|
|
20241024,145500,181038230,11100,11100,11100,11100,1
|
|
20241024,145400,181027130,11100,11100,11100,11100,0
|
|
20241024,145300,181027130,11100,11100,11100,11100,0
|
|
20241024,145200,181027130,11100,11100,11100,11100,2
|
|
20241024,145100,181004930,11100,11100,11100,11100,0
|
|
20241024,145000,181004930,11100,11100,11100,11100,0
|
|
20241024,144900,181004930,11100,11100,11100,11100,2
|
|
20241024,144800,180982730,11100,11100,11100,11100,2
|
|
20241024,144700,180960530,11080,11080,11080,11080,0
|
|
20241024,144600,180960530,11080,11080,11080,11080,0
|
|
20241024,144500,180960530,11080,11080,11080,11080,0
|
|
20241024,144400,180960530,11080,11080,11080,11080,0
|
|
20241024,144300,180960530,11080,11080,11080,11080,0
|
|
20241024,144200,180960530,11080,11080,11080,11080,0
|
|
20241024,144100,180960530,11080,11080,11080,11080,0
|
|
20241024,144000,180960530,11080,11080,11080,11080,0
|
|
20241024,143900,180960530,11080,11080,11080,11080,0
|
|
20241024,143800,180960530,11080,11100,11100,11080,180
|
|
20241024,143700,178963820,11110,11110,11110,11110,1
|
|
20241024,143600,178952710,11120,11110,11120,11110,3
|
|
20241024,143500,178919360,11110,11110,11110,11110,1
|
|
20241024,143400,178908250,11120,11120,11120,11120,0
|
|
20241024,143300,178908250,11120,11120,11120,11120,0
|
|
20241024,143200,178908250,11120,11120,11120,11120,0
|
|
20241024,143100,178908250,11120,11120,11120,11120,0
|
|
20241024,143000,178908250,11120,11110,11120,11110,4
|
|
20241024,142900,178863780,11120,11120,11120,11120,0
|
|
20241024,142800,178863780,11120,11120,11120,11120,0
|
|
20241024,142700,178863780,11120,11110,11120,11110,41
|
|
20241024,142600,178407870,11120,11120,11120,11120,0
|
|
20241024,142500,178407870,11120,11120,11120,11120,0
|
|
20241024,142400,178407870,11120,11120,11120,11120,0
|
|
20241024,142300,178407870,11120,11120,11120,11120,0
|
|
20241024,142200,178407870,11120,11120,11120,11120,1
|
|
20241024,142100,178396750,11110,11110,11110,11110,1
|
|
20241024,142000,178385640,11110,11110,11110,11110,0
|
|
20241024,141900,178385640,11110,11110,11110,11110,0
|
|
20241024,141800,178385640,11110,11120,11130,11100,153
|
|
20241024,141700,176686270,11120,11120,11120,11120,50
|
|
20241024,141600,176130270,11120,11120,11120,11120,0
|
|
20241024,141500,176130270,11120,11100,11120,11100,80
|
|
20241024,141400,175242250,11100,11100,11100,11100,18
|
|
20241024,141300,175042450,11100,11100,11100,11100,57
|
|
20241024,141200,174409750,11100,11100,11100,11100,0
|
|
20241024,141100,174409750,11100,11100,11100,11100,0
|
|
20241024,141000,174409750,11100,11100,11100,11100,0
|
|
20241024,140900,174409750,11100,11100,11100,11100,0
|
|
20241024,140800,174409750,11100,11100,11100,11100,0
|
|
20241024,140700,174409750,11100,11100,11100,11100,3
|
|
20241024,140600,174376450,11100,11100,11100,11100,0
|
|
20241024,140500,174376450,11100,11100,11100,11100,0
|
|
20241024,140400,174376450,11100,11100,11100,11100,0
|
|
20241024,140300,174376450,11100,11100,11100,11100,0
|
|
20241024,140200,174376450,11100,11100,11100,11100,0
|
|
20241024,140100,174376450,11100,11100,11100,11100,237
|
|
20241024,140000,171745750,11100,11100,11100,11100,0
|
|
20241024,135900,171745750,11100,11100,11100,11100,1
|
|
20241024,135800,171734650,11100,11100,11100,11100,0
|
|
20241024,135700,171734650,11100,11100,11100,11100,1
|
|
20241024,135600,171723550,11100,11100,11100,11100,0
|
|
20241024,135500,171723550,11100,11100,11100,11100,0
|
|
20241024,135400,171723550,11100,11100,11100,11100,2
|
|
20241024,135300,171701350,11100,11100,11100,11100,0
|
|
20241024,135200,171701350,11100,11100,11100,11100,2
|
|
20241024,135100,171679150,11100,11100,11100,11100,0
|
|
20241024,135000,171679150,11100,11100,11100,11100,0
|
|
20241024,134900,171679150,11100,11100,11100,11100,0
|
|
20241024,134800,171679150,11100,11100,11100,11100,1
|
|
20241024,134700,171668050,11080,11080,11080,11080,0
|
|
20241024,134600,171668050,11080,11080,11080,11080,181
|
|
20241024,134500,169662570,11080,11070,11080,11070,169
|
|
20241024,134400,167791050,11080,11100,11100,11070,2115
|
|
20241024,134300,144349660,11120,11120,11120,11120,0
|
|
20241024,134200,144349660,11120,11120,11120,11120,1
|
|
20241024,134100,144338540,11120,11120,11120,11120,0
|
|
20241024,134000,144338540,11120,11120,11120,11120,0
|
|
20241024,133900,144338540,11120,11120,11120,11120,0
|
|
20241024,133800,144338540,11120,11120,11120,11120,0
|
|
20241024,133700,144338540,11120,11120,11120,11120,0
|
|
20241024,133600,144338540,11120,11120,11120,11120,2
|
|
20241024,133500,144316300,11120,11120,11120,11120,0
|
|
20241024,133400,144316300,11120,11120,11120,11120,0
|
|
20241024,133300,144316300,11120,11120,11120,11120,0
|
|
20241024,133200,144316300,11120,11120,11120,11120,0
|
|
20241024,133100,144316300,11120,11120,11120,11120,0
|
|
20241024,133000,144316300,11120,11120,11120,11120,1
|
|
20241024,132900,144305180,11110,11110,11110,11110,0
|
|
20241024,132800,144305180,11110,11110,11110,11110,0
|
|
20241024,132700,144305180,11110,11110,11110,11110,33
|
|
20241024,132600,143938550,11120,11120,11120,11120,0
|
|
20241024,132500,143938550,11120,11120,11120,11120,0
|
|
20241024,132400,143938550,11120,11110,11120,11110,26
|
|
20241024,132300,143649680,11120,11120,11120,11120,0
|
|
20241024,132200,143649680,11120,11120,11120,11120,0
|
|
20241024,132100,143649680,11120,11120,11120,11120,0
|
|
20241024,132000,143649680,11120,11120,11120,11120,0
|
|
20241024,131900,143649680,11120,11120,11120,11120,1
|
|
20241024,131800,143638560,11120,11120,11120,11120,0
|
|
20241024,131700,143638560,11120,11120,11120,11120,0
|
|
20241024,131600,143638560,11120,11120,11120,11120,26
|
|
20241024,131500,143349440,11120,11120,11120,11120,0
|
|
20241024,131400,143349440,11120,11120,11120,11120,21
|
|
20241024,131300,143115920,11120,11120,11120,11120,9
|
|
20241024,131200,143015840,11130,11130,11130,11130,0
|
|
20241024,131100,143015840,11130,11130,11130,11130,0
|
|
20241024,131000,143015840,11130,11130,11130,11130,0
|
|
20241024,130900,143015840,11130,11130,11130,11130,1
|
|
20241024,130800,143004710,11130,11130,11130,11130,0
|
|
20241024,130700,143004710,11130,11130,11130,11130,0
|
|
20241024,130600,143004710,11130,11130,11130,11130,14
|
|
20241024,130500,142848890,11140,11140,11140,11140,1
|
|
20241024,130400,142837750,11140,11140,11140,11140,1
|
|
20241024,130300,142826610,11140,11140,11140,11140,0
|
|
20241024,130200,142826610,11140,11140,11140,11140,3
|
|
20241024,130100,142793190,11150,11150,11150,11150,0
|
|
20241024,130000,142793190,11150,11150,11150,11150,0
|
|
20241024,125900,142793190,11150,11150,11150,11150,0
|
|
20241024,125800,142793190,11150,11150,11150,11150,0
|
|
20241024,125700,142793190,11150,11150,11150,11150,0
|
|
20241024,125600,142793190,11150,11150,11150,11150,0
|
|
20241024,125500,142793190,11150,11150,11150,11150,0
|
|
20241024,125400,142793190,11150,11150,11150,11150,1
|
|
20241024,125300,142782040,11140,11140,11140,11140,0
|
|
20241024,125200,142782040,11140,11140,11140,11140,0
|
|
20241024,125100,142782040,11140,11140,11140,11140,1
|
|
20241024,125000,142770900,11140,11140,11140,11140,0
|
|
20241024,124900,142770900,11140,11140,11140,11140,0
|
|
20241024,124800,142770900,11140,11140,11140,11140,0
|
|
20241024,124700,142770900,11140,11140,11140,11140,3
|
|
20241024,124600,142737480,11150,11140,11150,11140,9
|
|
20241024,124500,142637140,11150,11150,11150,11150,0
|
|
20241024,124400,142637140,11150,11140,11150,11140,7
|
|
20241024,124300,142559140,11130,11130,11130,11130,2
|
|
20241024,124200,142536880,11140,11140,11140,11140,0
|
|
20241024,124100,142536880,11140,11120,11140,11120,4
|
|
20241024,124000,142492360,11100,11130,11150,11100,253
|
|
20241024,123900,139671830,11150,11120,11150,11120,2128
|
|
20241024,123800,115958660,11130,11120,11130,11120,4
|
|
20241024,123700,115914160,11110,11110,11110,11110,8
|
|
20241024,123600,115825280,11110,11110,11110,11110,0
|
|
20241024,123500,115825280,11110,11110,11110,11110,155
|
|
20241024,123400,114103230,11100,11100,11100,11100,0
|
|
20241024,123300,114103230,11100,11100,11100,11100,0
|
|
20241024,123200,114103230,11100,11100,11100,11100,0
|
|
20241024,123100,114103230,11100,11100,11100,11100,0
|
|
20241024,123000,114103230,11100,11110,11110,11100,598
|
|
20241024,122900,107463220,11130,11130,11130,11130,0
|
|
20241024,122800,107463220,11130,11130,11130,11130,0
|
|
20241024,122700,107463220,11130,11130,11130,11130,9
|
|
20241024,122600,107363050,11130,11130,11130,11130,0
|
|
20241024,122500,107363050,11130,11130,11130,11130,0
|
|
20241024,122400,107363050,11130,11130,11130,11130,0
|
|
20241024,122300,107363050,11130,11130,11130,11130,1
|
|
20241024,122200,107351920,11130,11130,11130,11130,0
|
|
20241024,122100,107351920,11130,11130,11130,11130,169
|
|
20241024,122000,105470950,11130,11130,11130,11130,0
|
|
20241024,121900,105470950,11130,11130,11130,11130,0
|
|
20241024,121800,105470950,11130,11130,11130,11130,0
|
|
20241024,121700,105470950,11130,11130,11130,11130,0
|
|
20241024,121600,105470950,11130,11130,11130,11130,0
|
|
20241024,121500,105470950,11130,11130,11130,11130,0
|
|
20241024,121400,105470950,11130,11130,11130,11130,0
|
|
20241024,121300,105470950,11130,11130,11130,11130,0
|
|
20241024,121200,105470950,11130,11130,11130,11130,0
|
|
20241024,121100,105470950,11130,11130,11130,11130,0
|
|
20241024,121000,105470950,11130,11130,11130,11130,450
|
|
20241024,120900,100462450,11120,11120,11120,11120,0
|
|
20241024,120800,100462450,11120,11120,11120,11120,0
|
|
20241024,120700,100462450,11120,11120,11120,11120,0
|
|
20241024,120600,100462450,11120,11120,11120,11120,0
|
|
20241024,120500,100462450,11120,11120,11120,11120,0
|
|
20241024,120400,100462450,11120,11120,11120,11120,0
|
|
20241024,120300,100462450,11120,11120,11120,11120,0
|
|
20241024,120200,100462450,11120,11120,11120,11120,1
|
|
20241024,120100,100451330,11130,11130,11130,11130,0
|
|
20241024,120000,100451330,11130,11130,11130,11130,0
|
|
20241024,115900,100451330,11130,11130,11130,11130,0
|
|
20241024,115800,100451330,11130,11130,11130,11130,0
|
|
20241024,115700,100451330,11130,11130,11130,11130,0
|
|
20241024,115600,100451330,11130,11130,11130,11130,0
|
|
20241024,115500,100451330,11130,11130,11130,11130,0
|
|
20241024,115400,100451330,11130,11130,11130,11130,0
|
|
20241024,115300,100451330,11130,11130,11130,11130,0
|
|
20241024,115200,100451330,11130,11130,11130,11130,0
|
|
20241024,115100,100451330,11130,11130,11130,11130,0
|
|
20241024,115000,100451330,11130,11130,11130,11130,0
|
|
20241024,114900,100451330,11130,11130,11130,11130,2
|
|
20241024,114800,100429070,11120,11120,11120,11120,0
|
|
20241024,114700,100429070,11120,11120,11120,11120,0
|
|
20241024,114600,100429070,11120,11120,11120,11120,0
|
|
20241024,114500,100429070,11120,11120,11120,11120,0
|
|
20241024,114400,100429070,11120,11120,11120,11120,0
|
|
20241024,114300,100429070,11120,11120,11120,11120,0
|
|
20241024,114200,100429070,11120,11120,11120,11120,0
|
|
20241024,114100,100429070,11120,11120,11120,11120,3
|
|
20241024,114000,100395710,11120,11120,11120,11120,7
|
|
20241024,113900,100317870,11110,11110,11110,11110,0
|
|
20241024,113800,100317870,11110,11110,11110,11110,0
|
|
20241024,113700,100317870,11110,11110,11110,11110,0
|
|
20241024,113600,100317870,11110,11110,11110,11110,1
|
|
20241024,113500,100306760,11120,11120,11120,11120,0
|
|
20241024,113400,100306760,11120,11120,11120,11120,50
|
|
20241024,113300,99750760,11110,11110,11110,11110,12
|
|
20241024,113200,99617440,11110,11110,11110,11110,0
|
|
20241024,113100,99617440,11110,11110,11110,11110,0
|
|
20241024,113000,99617440,11110,11110,11110,11110,0
|
|
20241024,112900,99617440,11110,11110,11110,11110,7
|
|
20241024,112800,99539670,11110,11110,11110,11110,0
|
|
20241024,112700,99539670,11110,11110,11110,11110,1
|
|
20241024,112600,99528560,11100,11100,11100,11100,23
|
|
20241024,112500,99273260,11100,11100,11100,11100,24
|
|
20241024,112400,99006860,11110,11110,11110,11110,0
|
|
20241024,112300,99006860,11110,11110,11110,11110,0
|
|
20241024,112200,99006860,11110,11110,11110,11110,0
|
|
20241024,112100,99006860,11110,11110,11110,11110,7
|
|
20241024,112000,98929090,11110,11110,11110,11110,0
|
|
20241024,111900,98929090,11110,11110,11110,11110,10
|
|
20241024,111800,98817990,11110,11110,11110,11110,200
|
|
20241024,111700,96595990,11110,11110,11110,11110,0
|
|
20241024,111600,96595990,11110,11110,11110,11110,50
|
|
20241024,111500,96040490,11100,11100,11100,11100,0
|
|
20241024,111400,96040490,11100,11100,11100,11100,0
|
|
20241024,111300,96040490,11100,11100,11100,11100,91
|
|
20241024,111200,95030390,11100,11100,11100,11100,0
|
|
20241024,111100,95030390,11100,11100,11100,11100,0
|
|
20241024,111000,95030390,11100,11100,11100,11100,0
|
|
20241024,110900,95030390,11100,11100,11100,11100,0
|
|
20241024,110800,95030390,11100,11100,11100,11100,0
|
|
20241024,110700,95030390,11100,11100,11100,11100,0
|
|
20241024,110600,95030390,11100,11100,11100,11100,0
|
|
20241024,110500,95030390,11100,11100,11100,11100,0
|
|
20241024,110400,95030390,11100,11100,11100,11100,97
|
|
20241024,110300,93953690,11100,11100,11100,11100,0
|
|
20241024,110200,93953690,11100,11100,11100,11100,0
|
|
20241024,110100,93953690,11100,11100,11100,11100,0
|
|
20241024,110000,93953690,11100,11100,11100,11100,1
|
|
20241024,105900,93942590,11100,11100,11100,11100,2
|
|
20241024,105800,93920390,11110,11110,11110,11110,0
|
|
20241024,105700,93920390,11110,11110,11110,11110,0
|
|
20241024,105600,93920390,11110,11110,11110,11110,0
|
|
20241024,105500,93920390,11110,11110,11110,11110,0
|
|
20241024,105400,93920390,11110,11110,11110,11110,0
|
|
20241024,105300,93920390,11110,11120,11120,11110,1213
|
|
20241024,105200,80443890,11120,11120,11120,11120,3
|
|
20241024,105100,80410530,11120,11120,11120,11120,0
|
|
20241024,105000,80410530,11120,11120,11120,11120,6
|
|
20241024,104900,80343810,11120,11120,11120,11120,0
|
|
20241024,104800,80343810,11120,11120,11120,11120,1
|
|
20241024,104700,80332690,11110,11110,11110,11110,1
|
|
20241024,104600,80321580,11130,11110,11130,11110,27
|
|
20241024,104500,80021330,11120,11120,11120,11120,0
|
|
20241024,104400,80021330,11120,11110,11120,11110,2
|
|
20241024,104300,79999100,11120,11120,11120,11120,0
|
|
20241024,104200,79999100,11120,11120,11120,11120,0
|
|
20241024,104100,79999100,11120,11100,11130,11100,501
|
|
20241024,104000,74428450,11100,11100,11100,11100,0
|
|
20241024,103900,74428450,11100,11100,11100,11100,0
|
|
20241024,103800,74428450,11100,11100,11100,11100,0
|
|
20241024,103700,74428450,11100,11100,11100,11100,3
|
|
20241024,103600,74395150,11100,11100,11100,11100,3
|
|
20241024,103500,74361850,11100,11100,11100,11100,2
|
|
20241024,103400,74339650,11100,11100,11100,11100,0
|
|
20241024,103300,74339650,11100,11100,11100,11100,1
|
|
20241024,103200,74328550,11100,11100,11100,11100,1
|
|
20241024,103100,74317450,11100,11100,11100,11100,1
|
|
20241024,103000,74306350,11100,11100,11100,11100,1
|
|
20241024,102900,74295250,11100,11100,11100,11100,10
|
|
20241024,102800,74184250,11100,11100,11100,11100,0
|
|
20241024,102700,74184250,11100,11100,11100,11100,0
|
|
20241024,102600,74184250,11100,11100,11100,11100,0
|
|
20241024,102500,74184250,11100,11100,11100,11100,0
|
|
20241024,102400,74184250,11100,11100,11100,11100,1
|
|
20241024,102300,74173150,11080,11080,11080,11080,26
|
|
20241024,102200,73885070,11100,11100,11100,11100,0
|
|
20241024,102100,73885070,11100,11100,11100,11100,1
|
|
20241024,102000,73873970,11100,11100,11100,11100,9
|
|
20241024,101900,73774070,11100,11100,11100,11100,0
|
|
20241024,101800,73774070,11100,11100,11100,11100,0
|
|
20241024,101700,73774070,11100,11100,11100,11100,0
|
|
20241024,101600,73774070,11100,11100,11100,11100,0
|
|
20241024,101500,73774070,11100,11080,11100,11080,252
|
|
20241024,101400,70978750,11090,11090,11090,11090,0
|
|
20241024,101300,70978750,11090,11090,11090,11090,1
|
|
20241024,101200,70967660,11090,11090,11090,11090,0
|
|
20241024,101100,70967660,11090,11090,11090,11090,0
|
|
20241024,101000,70967660,11090,11090,11090,11090,0
|
|
20241024,100900,70967660,11090,11090,11090,11090,89
|
|
20241024,100800,69980650,11090,11090,11090,11090,0
|
|
20241024,100700,69980650,11090,11090,11090,11090,6
|
|
20241024,100600,69914110,11080,11090,11090,11080,4
|
|
20241024,100500,69869760,11090,11090,11090,11090,0
|
|
20241024,100400,69869760,11090,11090,11090,11090,0
|
|
20241024,100300,69869760,11090,11090,11090,11090,190
|
|
20241024,100200,67762660,11090,11090,11090,11090,12
|
|
20241024,100100,67629580,11100,11100,11100,11100,0
|
|
20241024,100000,67629580,11100,11100,11100,11100,0
|
|
20241024,095900,67629580,11100,11100,11100,11100,0
|
|
20241024,095800,67629580,11100,11100,11100,11100,1
|
|
20241024,095700,67618480,11100,11100,11100,11100,0
|
|
20241024,095600,67618480,11100,11100,11100,11100,16
|
|
20241024,095500,67440880,11100,11100,11100,11100,20
|
|
20241024,095400,67218880,11100,11110,11110,11100,117
|
|
20241024,095300,65919980,11110,11110,11110,11110,81
|
|
20241024,095200,65020070,11110,11110,11120,11110,106
|
|
20241024,095100,63842280,11120,11120,11120,11120,1
|
|
20241024,095000,63831160,11110,11110,11110,11110,92
|
|
20241024,094900,62809040,11110,11110,11110,11110,10
|
|
20241024,094800,62697940,11110,11110,11110,11110,5
|
|
20241024,094700,62642390,11110,11110,11110,11110,92
|
|
20241024,094600,61620270,11100,11100,11100,11100,129
|
|
20241024,094500,60188370,11100,11100,11100,11100,269
|
|
20241024,094400,57202470,11090,11090,11090,11090,285
|
|
20241024,094300,54041820,11090,11090,11090,11090,2
|
|
20241024,094200,54019640,11090,11070,11090,11070,62
|
|
20241024,094100,53333060,11070,11070,11070,11070,99
|
|
20241024,094000,52237130,11070,11070,11070,11070,8
|
|
20241024,093900,52148570,11060,11050,11060,11050,118
|
|
20241024,093800,50843790,11060,11060,11060,11060,0
|
|
20241024,093700,50843790,11060,11060,11060,11060,7
|
|
20241024,093600,50766370,11060,11050,11060,11050,6
|
|
20241024,093500,50700030,11050,11060,11060,11050,367
|
|
20241024,093400,46644580,11060,11060,11060,11060,3
|
|
20241024,093300,46611400,11060,11060,11060,11060,0
|
|
20241024,093200,46611400,11060,11060,11060,11060,5
|
|
20241024,093100,46556100,11060,11060,11060,11060,19
|
|
20241024,093000,46345960,11070,11070,11070,11070,1
|
|
20241024,092900,46334890,11070,11070,11070,11070,1
|
|
20241024,092800,46323820,11060,11050,11060,11050,349
|
|
20241024,092700,42466460,11060,11060,11060,11060,14
|
|
20241024,092600,42311620,11070,11070,11090,11070,327
|
|
20241024,092500,38689040,11080,11080,11080,11080,0
|
|
20241024,092400,38689040,11080,11040,11080,11040,431
|
|
20241024,092300,33926570,11060,11090,11090,11030,1237
|
|
20241024,092200,20263280,11090,11090,11090,11090,4
|
|
20241024,092100,20218920,11090,11090,11090,11090,2
|
|
20241024,092000,20196740,11090,11090,11090,11090,1
|
|
20241024,091900,20185650,11080,11080,11080,11080,153
|
|
20241024,091800,18490410,11080,11080,11080,11080,45
|
|
20241024,091700,17991810,11090,11090,11090,11090,0
|
|
20241024,091600,17991810,11090,11090,11090,11060,348
|
|
20241024,091500,14137410,11090,11090,11090,11090,0
|
|
20241024,091400,14137410,11090,11070,11100,11070,24
|
|
20241024,091300,13871660,11060,11070,11070,11060,78
|
|
20241024,091200,13008520,11070,11060,11070,11060,231
|
|
20241024,091100,10453650,11070,11070,11070,11070,23
|
|
20241024,091000,10199040,11070,11070,11070,11070,83
|
|
20241024,090900,9280230,11060,11060,11060,11060,305
|
|
20241024,090800,5906930,11060,11060,11060,11060,20
|
|
20241024,090700,5685730,11060,11060,11060,11060,6
|
|
20241024,090600,5619370,11060,11060,11060,11060,15
|
|
20241024,090500,5453470,11060,11060,11060,11060,1
|
|
20241024,090400,5442410,11060,11070,11070,11060,11
|
|
20241024,090300,5320740,11040,11040,11040,11040,5
|
|
20241024,090200,5265540,11040,11040,11040,11040,169
|
|
20241024,090100,3399780,11040,11040,11040,11040,1
|
|
20241024,090000,3388740,11030,11070,11070,11030,307
|