686 lines
34 KiB
CSV
686 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,202300,62540210,10600,10600,10600,10600,896
|
|
20241002,202200,62540210,10600,10600,10600,10600,0
|
|
20241002,202100,62540210,10600,10600,10600,10600,0
|
|
20241002,202000,62540210,10600,10600,10600,10600,0
|
|
20241002,201900,62540210,10600,10600,10600,10600,0
|
|
20241002,201800,62540210,10600,10600,10600,10600,0
|
|
20241002,201700,62540210,10600,10600,10600,10600,0
|
|
20241002,201600,62540210,10600,10600,10600,10600,0
|
|
20241002,201500,62540210,10600,10600,10600,10600,0
|
|
20241002,201400,62540210,10600,10600,10600,10600,0
|
|
20241002,201300,62540210,10600,10600,10600,10600,0
|
|
20241002,201200,62540210,10600,10600,10600,10600,0
|
|
20241002,201100,62540210,10600,10600,10600,10600,0
|
|
20241002,201000,62540210,10600,10600,10600,10600,0
|
|
20241002,200900,62540210,10600,10600,10600,10600,0
|
|
20241002,200800,62540210,10600,10600,10600,10600,0
|
|
20241002,200700,62540210,10600,10600,10600,10600,0
|
|
20241002,200600,62540210,10600,10600,10600,10600,0
|
|
20241002,200500,62540210,10600,10600,10600,10600,0
|
|
20241002,200400,62540210,10600,10600,10600,10600,0
|
|
20241002,200300,62540210,10600,10600,10600,10600,0
|
|
20241002,200200,62540210,10600,10600,10600,10600,0
|
|
20241002,200100,62540210,10600,10600,10600,10600,0
|
|
20241002,200000,62540210,10600,10600,10600,10600,0
|
|
20241002,195900,62540210,10600,10600,10600,10600,0
|
|
20241002,195800,62540210,10600,10600,10600,10600,0
|
|
20241002,195700,62540210,10600,10600,10600,10600,0
|
|
20241002,195600,62540210,10600,10600,10600,10600,0
|
|
20241002,195500,62540210,10600,10600,10600,10600,0
|
|
20241002,195400,62540210,10600,10600,10600,10600,0
|
|
20241002,195300,62540210,10600,10600,10600,10600,896
|
|
20241002,195200,62540210,10600,10600,10600,10600,0
|
|
20241002,195100,62540210,10600,10600,10600,10600,0
|
|
20241002,195000,62540210,10600,10600,10600,10600,0
|
|
20241002,194900,62540210,10600,10600,10600,10600,0
|
|
20241002,194800,62540210,10600,10600,10600,10600,0
|
|
20241002,194700,62540210,10600,10600,10600,10600,0
|
|
20241002,194600,62540210,10600,10600,10600,10600,0
|
|
20241002,194500,62540210,10600,10600,10600,10600,0
|
|
20241002,194400,62540210,10600,10600,10600,10600,0
|
|
20241002,194300,62540210,10600,10600,10600,10600,0
|
|
20241002,194200,62540210,10600,10600,10600,10600,0
|
|
20241002,194100,62540210,10600,10600,10600,10600,0
|
|
20241002,194000,62540210,10600,10600,10600,10600,0
|
|
20241002,193900,62540210,10600,10600,10600,10600,0
|
|
20241002,193800,62540210,10600,10600,10600,10600,0
|
|
20241002,193700,62540210,10600,10600,10600,10600,0
|
|
20241002,193600,62540210,10600,10600,10600,10600,0
|
|
20241002,193500,62540210,10600,10600,10600,10600,0
|
|
20241002,193400,62540210,10600,10600,10600,10600,0
|
|
20241002,193300,62540210,10600,10600,10600,10600,0
|
|
20241002,193200,62540210,10600,10600,10600,10600,0
|
|
20241002,193100,62540210,10600,10600,10600,10600,0
|
|
20241002,193000,62540210,10600,10600,10600,10600,0
|
|
20241002,192900,62540210,10600,10600,10600,10600,0
|
|
20241002,192800,62540210,10600,10600,10600,10600,0
|
|
20241002,192700,62540210,10600,10600,10600,10600,0
|
|
20241002,192600,62540210,10600,10600,10600,10600,0
|
|
20241002,192500,62540210,10600,10600,10600,10600,0
|
|
20241002,192400,62540210,10600,10600,10600,10600,0
|
|
20241002,192300,62540210,10600,10600,10600,10600,896
|
|
20241002,192200,62540210,10600,10600,10600,10600,0
|
|
20241002,192100,62540210,10600,10600,10600,10600,0
|
|
20241002,192000,62540210,10600,10600,10600,10600,0
|
|
20241002,191900,62540210,10600,10600,10600,10600,0
|
|
20241002,191800,62540210,10600,10600,10600,10600,0
|
|
20241002,191700,62540210,10600,10600,10600,10600,0
|
|
20241002,191600,62540210,10600,10600,10600,10600,0
|
|
20241002,191500,62540210,10600,10600,10600,10600,0
|
|
20241002,191400,62540210,10600,10600,10600,10600,0
|
|
20241002,191300,62540210,10600,10600,10600,10600,0
|
|
20241002,191200,62540210,10600,10600,10600,10600,0
|
|
20241002,191100,62540210,10600,10600,10600,10600,0
|
|
20241002,191000,62540210,10600,10600,10600,10600,0
|
|
20241002,190900,62540210,10600,10600,10600,10600,0
|
|
20241002,190800,62540210,10600,10600,10600,10600,0
|
|
20241002,190700,62540210,10600,10600,10600,10600,0
|
|
20241002,190600,62540210,10600,10600,10600,10600,0
|
|
20241002,190500,62540210,10600,10600,10600,10600,0
|
|
20241002,190400,62540210,10600,10600,10600,10600,0
|
|
20241002,190300,62540210,10600,10600,10600,10600,0
|
|
20241002,190200,62540210,10600,10600,10600,10600,0
|
|
20241002,190100,62540210,10600,10600,10600,10600,0
|
|
20241002,190000,62540210,10600,10600,10600,10600,0
|
|
20241002,185900,62540210,10600,10600,10600,10600,0
|
|
20241002,185800,62540210,10600,10600,10600,10600,0
|
|
20241002,185700,62540210,10600,10600,10600,10600,0
|
|
20241002,185600,62540210,10600,10600,10600,10600,0
|
|
20241002,185500,62540210,10600,10600,10600,10600,0
|
|
20241002,185400,62540210,10600,10600,10600,10600,0
|
|
20241002,185300,62540210,10600,10600,10600,10600,896
|
|
20241002,185200,62540210,10600,10600,10600,10600,0
|
|
20241002,185100,62540210,10600,10600,10600,10600,0
|
|
20241002,185000,62540210,10600,10600,10600,10600,0
|
|
20241002,184900,62540210,10600,10600,10600,10600,0
|
|
20241002,184800,62540210,10600,10600,10600,10600,0
|
|
20241002,184700,62540210,10600,10600,10600,10600,0
|
|
20241002,184600,62540210,10600,10600,10600,10600,0
|
|
20241002,184500,62540210,10600,10600,10600,10600,0
|
|
20241002,184400,62540210,10600,10600,10600,10600,0
|
|
20241002,184300,62540210,10600,10600,10600,10600,0
|
|
20241002,184200,62540210,10600,10600,10600,10600,0
|
|
20241002,184100,62540210,10600,10600,10600,10600,0
|
|
20241002,184000,62540210,10600,10600,10600,10600,0
|
|
20241002,183900,62540210,10600,10600,10600,10600,0
|
|
20241002,183800,62540210,10600,10600,10600,10600,0
|
|
20241002,183700,62540210,10600,10600,10600,10600,0
|
|
20241002,183600,62540210,10600,10600,10600,10600,0
|
|
20241002,183500,62540210,10600,10600,10600,10600,0
|
|
20241002,183400,62540210,10600,10600,10600,10600,0
|
|
20241002,183300,62540210,10600,10600,10600,10600,0
|
|
20241002,183200,62540210,10600,10600,10600,10600,0
|
|
20241002,183100,62540210,10600,10600,10600,10600,0
|
|
20241002,183000,62540210,10600,10600,10600,10600,0
|
|
20241002,182900,62540210,10600,10600,10600,10600,0
|
|
20241002,182800,62540210,10600,10600,10600,10600,0
|
|
20241002,182700,62540210,10600,10600,10600,10600,0
|
|
20241002,182600,62540210,10600,10600,10600,10600,0
|
|
20241002,182500,62540210,10600,10600,10600,10600,0
|
|
20241002,182400,62540210,10600,10600,10600,10600,0
|
|
20241002,182300,62540210,10600,10600,10600,10600,896
|
|
20241002,182200,62540210,10600,10600,10600,10600,0
|
|
20241002,182100,62540210,10600,10600,10600,10600,0
|
|
20241002,182000,62540210,10600,10600,10600,10600,0
|
|
20241002,181900,62540210,10600,10600,10600,10600,0
|
|
20241002,181800,62540210,10600,10600,10600,10600,0
|
|
20241002,181700,62540210,10600,10600,10600,10600,0
|
|
20241002,181600,62540210,10600,10600,10600,10600,0
|
|
20241002,181500,62540210,10600,10600,10600,10600,0
|
|
20241002,181400,62540210,10600,10600,10600,10600,0
|
|
20241002,181300,62540210,10600,10600,10600,10600,0
|
|
20241002,181200,62540210,10600,10600,10600,10600,0
|
|
20241002,181100,62540210,10600,10600,10600,10600,0
|
|
20241002,181000,62540210,10600,10600,10600,10600,0
|
|
20241002,180900,62540210,10600,10600,10600,10600,0
|
|
20241002,180800,62540210,10600,10600,10600,10600,0
|
|
20241002,180700,62540210,10600,10600,10600,10600,0
|
|
20241002,180600,62540210,10600,10600,10600,10600,0
|
|
20241002,180500,62540210,10600,10600,10600,10600,0
|
|
20241002,180400,62540210,10600,10600,10600,10600,0
|
|
20241002,180300,62540210,10600,10600,10600,10600,0
|
|
20241002,180200,62540210,10600,10600,10600,10600,0
|
|
20241002,180100,62540210,10600,10600,10600,10600,0
|
|
20241002,180000,62540210,10600,10600,10600,10600,0
|
|
20241002,175900,62540210,10600,10600,10600,10600,0
|
|
20241002,175800,62540210,10600,10600,10600,10600,0
|
|
20241002,175700,62540210,10600,10600,10600,10600,0
|
|
20241002,175600,62540210,10600,10600,10600,10600,0
|
|
20241002,175500,62540210,10600,10600,10600,10600,0
|
|
20241002,175400,62540210,10600,10600,10600,10600,0
|
|
20241002,175300,62540210,10600,10600,10600,10600,896
|
|
20241002,175200,62540210,10600,10600,10600,10600,0
|
|
20241002,175100,62540210,10600,10600,10600,10600,0
|
|
20241002,175000,62540210,10600,10600,10600,10600,0
|
|
20241002,174900,62540210,10600,10600,10600,10600,0
|
|
20241002,174800,62540210,10600,10600,10600,10600,0
|
|
20241002,174700,62540210,10600,10600,10600,10600,0
|
|
20241002,174600,62540210,10600,10600,10600,10600,0
|
|
20241002,174500,62540210,10600,10600,10600,10600,0
|
|
20241002,174400,62540210,10600,10600,10600,10600,0
|
|
20241002,174300,62540210,10600,10600,10600,10600,0
|
|
20241002,174200,62540210,10600,10600,10600,10600,0
|
|
20241002,174100,62540210,10600,10600,10600,10600,0
|
|
20241002,174000,62540210,10600,10600,10600,10600,0
|
|
20241002,173900,62540210,10600,10600,10600,10600,0
|
|
20241002,173800,62540210,10600,10600,10600,10600,0
|
|
20241002,173700,62540210,10600,10600,10600,10600,0
|
|
20241002,173600,62540210,10600,10600,10600,10600,0
|
|
20241002,173500,62540210,10600,10600,10600,10600,0
|
|
20241002,173400,62540210,10600,10600,10600,10600,0
|
|
20241002,173300,62540210,10600,10600,10600,10600,0
|
|
20241002,173200,62540210,10600,10600,10600,10600,0
|
|
20241002,173100,62540210,10600,10600,10600,10600,0
|
|
20241002,173000,62540210,10600,10600,10600,10600,0
|
|
20241002,172900,62540210,10600,10600,10600,10600,0
|
|
20241002,172800,62540210,10600,10600,10600,10600,0
|
|
20241002,172700,62540210,10600,10600,10600,10600,0
|
|
20241002,172600,62540210,10600,10600,10600,10600,0
|
|
20241002,172500,62540210,10600,10600,10600,10600,0
|
|
20241002,172400,62540210,10600,10600,10600,10600,0
|
|
20241002,172300,62540210,10600,10600,10600,10600,896
|
|
20241002,172200,62540210,10600,10600,10600,10600,0
|
|
20241002,172100,62540210,10600,10600,10600,10600,0
|
|
20241002,172000,62540210,10600,10600,10600,10600,0
|
|
20241002,171900,62540210,10600,10600,10600,10600,0
|
|
20241002,171800,62540210,10600,10600,10600,10600,0
|
|
20241002,171700,62540210,10600,10600,10600,10600,0
|
|
20241002,171600,62540210,10600,10600,10600,10600,0
|
|
20241002,171500,62540210,10600,10600,10600,10600,0
|
|
20241002,171400,62540210,10600,10600,10600,10600,0
|
|
20241002,171300,62540210,10600,10600,10600,10600,0
|
|
20241002,171200,62540210,10600,10600,10600,10600,0
|
|
20241002,171100,62540210,10600,10600,10600,10600,0
|
|
20241002,171000,62540210,10600,10600,10600,10600,0
|
|
20241002,170900,62540210,10600,10600,10600,10600,0
|
|
20241002,170800,62540210,10600,10600,10600,10600,0
|
|
20241002,170700,62540210,10600,10600,10600,10600,0
|
|
20241002,170600,62540210,10600,10600,10600,10600,0
|
|
20241002,170500,62540210,10600,10600,10600,10600,0
|
|
20241002,170400,62540210,10600,10600,10600,10600,0
|
|
20241002,170300,62540210,10600,10600,10600,10600,0
|
|
20241002,170200,62540210,10600,10600,10600,10600,0
|
|
20241002,170100,62540210,10600,10600,10600,10600,0
|
|
20241002,170000,62540210,10600,10600,10600,10600,0
|
|
20241002,165900,62540210,10600,10600,10600,10600,0
|
|
20241002,165800,62540210,10600,10600,10600,10600,0
|
|
20241002,165700,62540210,10600,10600,10600,10600,0
|
|
20241002,165600,62540210,10600,10600,10600,10600,0
|
|
20241002,165500,62540210,10600,10600,10600,10600,0
|
|
20241002,165400,62540210,10600,10600,10600,10600,0
|
|
20241002,165300,62540210,10600,10600,10600,10600,896
|
|
20241002,165200,62540210,10600,10600,10600,10600,0
|
|
20241002,165100,62540210,10600,10600,10600,10600,0
|
|
20241002,165000,62540210,10600,10600,10600,10600,0
|
|
20241002,164900,62540210,10600,10600,10600,10600,0
|
|
20241002,164800,62540210,10600,10600,10600,10600,0
|
|
20241002,164700,62540210,10600,10600,10600,10600,0
|
|
20241002,164600,62540210,10600,10600,10600,10600,0
|
|
20241002,164500,62540210,10600,10600,10600,10600,0
|
|
20241002,164400,62540210,10600,10600,10600,10600,0
|
|
20241002,164300,62540210,10600,10600,10600,10600,0
|
|
20241002,164200,62540210,10600,10600,10600,10600,0
|
|
20241002,164100,62540210,10600,10600,10600,10600,0
|
|
20241002,164000,62540210,10600,10600,10600,10600,0
|
|
20241002,163900,62540210,10600,10600,10600,10600,0
|
|
20241002,163800,62540210,10600,10600,10600,10600,0
|
|
20241002,163700,62540210,10600,10600,10600,10600,0
|
|
20241002,163600,62540210,10600,10600,10600,10600,0
|
|
20241002,163500,62540210,10600,10600,10600,10600,0
|
|
20241002,163400,62540210,10600,10600,10600,10600,0
|
|
20241002,163300,62540210,10600,10600,10600,10600,0
|
|
20241002,163200,62540210,10600,10600,10600,10600,0
|
|
20241002,163100,62540210,10600,10600,10600,10600,0
|
|
20241002,163000,62540210,10600,10600,10600,10600,0
|
|
20241002,162900,62540210,10600,10600,10600,10600,0
|
|
20241002,162800,62540210,10600,10600,10600,10600,0
|
|
20241002,162700,62540210,10600,10600,10600,10600,0
|
|
20241002,162600,62540210,10600,10600,10600,10600,0
|
|
20241002,162500,62540210,10600,10600,10600,10600,0
|
|
20241002,162400,62540210,10600,10600,10600,10600,0
|
|
20241002,162300,62540210,10600,10600,10600,10600,896
|
|
20241002,162200,62540210,10600,10600,10600,10600,0
|
|
20241002,162100,62540210,10600,10600,10600,10600,0
|
|
20241002,162000,62540210,10600,10600,10600,10600,0
|
|
20241002,161900,62540210,10600,10600,10600,10600,0
|
|
20241002,161800,62540210,10600,10600,10600,10600,0
|
|
20241002,161700,62540210,10600,10600,10600,10600,0
|
|
20241002,161600,62540210,10600,10600,10600,10600,0
|
|
20241002,161500,62540210,10600,10600,10600,10600,0
|
|
20241002,161400,62540210,10600,10600,10600,10600,0
|
|
20241002,161300,62540210,10600,10600,10600,10600,0
|
|
20241002,161200,62540210,10600,10600,10600,10600,0
|
|
20241002,161100,62540210,10600,10600,10600,10600,0
|
|
20241002,161000,62540210,10600,10600,10600,10600,0
|
|
20241002,160900,62540210,10600,10600,10600,10600,0
|
|
20241002,160800,62540210,10600,10600,10600,10600,0
|
|
20241002,160700,62540210,10600,10600,10600,10600,0
|
|
20241002,160600,62540210,10600,10600,10600,10600,0
|
|
20241002,160500,62540210,10600,10600,10600,10600,0
|
|
20241002,160400,62540210,10600,10600,10600,10600,0
|
|
20241002,160300,62540210,10600,10600,10600,10600,0
|
|
20241002,160200,62540210,10600,10600,10600,10600,0
|
|
20241002,160100,62540210,10600,10600,10600,10600,0
|
|
20241002,160000,62540210,10600,10600,10600,10600,0
|
|
20241002,155900,62540210,10600,10600,10600,10600,0
|
|
20241002,155800,62540210,10600,10600,10600,10600,0
|
|
20241002,155700,62540210,10600,10600,10600,10600,0
|
|
20241002,155600,62540210,10600,10600,10600,10600,0
|
|
20241002,155500,62540210,10600,10600,10600,10600,0
|
|
20241002,155400,62540210,10600,10600,10600,10600,0
|
|
20241002,155300,62540210,10600,10600,10600,10600,896
|
|
20241002,155200,62540210,10600,10600,10600,10600,0
|
|
20241002,155100,62540210,10600,10600,10600,10600,0
|
|
20241002,155000,62540210,10600,10600,10600,10600,0
|
|
20241002,154900,62540210,10600,10600,10600,10600,0
|
|
20241002,154800,62540210,10600,10600,10600,10600,0
|
|
20241002,154700,62540210,10600,10600,10600,10600,0
|
|
20241002,154600,62540210,10600,10600,10600,10600,0
|
|
20241002,154500,62540210,10600,10600,10600,10600,0
|
|
20241002,154400,62540210,10600,10600,10600,10600,0
|
|
20241002,154300,62540210,10600,10600,10600,10600,0
|
|
20241002,154200,62540210,10600,10600,10600,10600,0
|
|
20241002,154100,62540210,10600,10600,10600,10600,0
|
|
20241002,154000,62540210,10600,10600,10600,10600,0
|
|
20241002,153900,62540210,10600,10600,10600,10600,0
|
|
20241002,153800,62540210,10600,10600,10600,10600,0
|
|
20241002,153700,62540210,10600,10600,10600,10600,0
|
|
20241002,153600,62540210,10600,10600,10600,10600,0
|
|
20241002,153500,62540210,10600,10600,10600,10600,0
|
|
20241002,153400,62540210,10600,10600,10600,10600,0
|
|
20241002,153300,62540210,10600,10600,10600,10600,0
|
|
20241002,153200,62540210,10600,10600,10600,10600,0
|
|
20241002,153100,62540210,10600,10600,10600,10600,0
|
|
20241002,153000,62540210,10600,10600,10600,10600,896
|
|
20241002,152900,53042610,10600,10600,10600,10600,0
|
|
20241002,152800,53042610,10600,10600,10600,10600,0
|
|
20241002,152700,53042610,10600,10600,10600,10600,0
|
|
20241002,152600,53042610,10600,10600,10600,10600,0
|
|
20241002,152500,53042610,10600,10600,10600,10600,0
|
|
20241002,152400,53042610,10600,10600,10600,10600,0
|
|
20241002,152300,53042610,10600,10600,10600,10600,0
|
|
20241002,152200,53042610,10600,10600,10600,10600,0
|
|
20241002,152100,53042610,10600,10600,10600,10600,0
|
|
20241002,152000,53042610,10600,10600,10600,10600,0
|
|
20241002,151900,53042610,10600,10600,10600,10600,21
|
|
20241002,151800,52820010,10600,10610,10610,10600,68
|
|
20241002,151700,52099010,10600,10600,10600,10600,12
|
|
20241002,151600,51971810,10600,10600,10600,10600,10
|
|
20241002,151500,51865810,10600,10600,10600,10600,0
|
|
20241002,151400,51865810,10600,10600,10600,10600,0
|
|
20241002,151300,51865810,10600,10600,10600,10600,0
|
|
20241002,151200,51865810,10600,10600,10600,10600,0
|
|
20241002,151100,51865810,10600,10600,10600,10600,0
|
|
20241002,151000,51865810,10600,10600,10600,10600,37
|
|
20241002,150900,51473610,10620,10620,10620,10620,0
|
|
20241002,150800,51473610,10620,10620,10620,10620,0
|
|
20241002,150700,51473610,10620,10620,10620,10620,0
|
|
20241002,150600,51473610,10620,10620,10620,10620,0
|
|
20241002,150500,51473610,10620,10620,10620,10620,21
|
|
20241002,150400,51250590,10630,10640,10640,10630,491
|
|
20241002,150300,46028680,10640,10640,10640,10640,90
|
|
20241002,150200,45071080,10640,10640,10640,10640,6
|
|
20241002,150100,45007240,10690,10690,10690,10690,1
|
|
20241002,150000,44996550,10690,10690,10690,10690,0
|
|
20241002,145900,44996550,10690,10690,10690,10690,0
|
|
20241002,145800,44996550,10690,10690,10690,10690,2
|
|
20241002,145700,44975170,10640,10640,10640,10640,0
|
|
20241002,145600,44975170,10640,10640,10640,10640,15
|
|
20241002,145500,44815570,10700,10700,10700,10700,0
|
|
20241002,145400,44815570,10700,10700,10700,10700,0
|
|
20241002,145300,44815570,10700,10700,10700,10700,0
|
|
20241002,145200,44815570,10700,10700,10700,10700,0
|
|
20241002,145100,44815570,10700,10700,10700,10700,0
|
|
20241002,145000,44815570,10700,10700,10700,10700,0
|
|
20241002,144900,44815570,10700,10700,10700,10700,0
|
|
20241002,144800,44815570,10700,10700,10700,10700,0
|
|
20241002,144700,44815570,10700,10700,10700,10700,0
|
|
20241002,144600,44815570,10700,10700,10700,10700,0
|
|
20241002,144500,44815570,10700,10700,10700,10700,0
|
|
20241002,144400,44815570,10700,10700,10700,10700,0
|
|
20241002,144300,44815570,10700,10700,10700,10700,0
|
|
20241002,144200,44815570,10700,10700,10700,10700,0
|
|
20241002,144100,44815570,10700,10700,10700,10700,0
|
|
20241002,144000,44815570,10700,10700,10700,10700,0
|
|
20241002,143900,44815570,10700,10700,10700,10700,0
|
|
20241002,143800,44815570,10700,10700,10700,10700,0
|
|
20241002,143700,44815570,10700,10700,10700,10700,0
|
|
20241002,143600,44815570,10700,10700,10700,10700,0
|
|
20241002,143500,44815570,10700,10700,10700,10700,0
|
|
20241002,143400,44815570,10700,10700,10700,10700,0
|
|
20241002,143300,44815570,10700,10700,10700,10700,0
|
|
20241002,143200,44815570,10700,10700,10700,10700,0
|
|
20241002,143100,44815570,10700,10700,10700,10700,0
|
|
20241002,143000,44815570,10700,10700,10700,10700,0
|
|
20241002,142900,44815570,10700,10700,10700,10700,0
|
|
20241002,142800,44815570,10700,10700,10700,10700,2
|
|
20241002,142700,44794170,10730,10730,10730,10730,0
|
|
20241002,142600,44794170,10730,10730,10730,10730,0
|
|
20241002,142500,44794170,10730,10730,10730,10730,0
|
|
20241002,142400,44794170,10730,10730,10730,10730,0
|
|
20241002,142300,44794170,10730,10730,10730,10730,0
|
|
20241002,142200,44794170,10730,10730,10730,10730,0
|
|
20241002,142100,44794170,10730,10720,10730,10720,20
|
|
20241002,142000,44579620,10730,10730,10730,10730,0
|
|
20241002,141900,44579620,10730,10730,10730,10730,0
|
|
20241002,141800,44579620,10730,10730,10730,10730,0
|
|
20241002,141700,44579620,10730,10730,10730,10730,0
|
|
20241002,141600,44579620,10730,10730,10730,10730,0
|
|
20241002,141500,44579620,10730,10730,10730,10730,0
|
|
20241002,141400,44579620,10730,10730,10730,10730,0
|
|
20241002,141300,44579620,10730,10730,10730,10730,0
|
|
20241002,141200,44579620,10730,10730,10730,10730,0
|
|
20241002,141100,44579620,10730,10730,10730,10730,0
|
|
20241002,141000,44579620,10730,10730,10730,10730,0
|
|
20241002,140900,44579620,10730,10730,10730,10730,0
|
|
20241002,140800,44579620,10730,10730,10730,10730,0
|
|
20241002,140700,44579620,10730,10730,10730,10730,0
|
|
20241002,140600,44579620,10730,10730,10730,10730,0
|
|
20241002,140500,44579620,10730,10730,10730,10730,0
|
|
20241002,140400,44579620,10730,10730,10730,10730,0
|
|
20241002,140300,44579620,10730,10730,10730,10730,0
|
|
20241002,140200,44579620,10730,10730,10730,10730,0
|
|
20241002,140100,44579620,10730,10730,10730,10730,0
|
|
20241002,140000,44579620,10730,10730,10730,10730,0
|
|
20241002,135900,44579620,10730,10730,10730,10730,0
|
|
20241002,135800,44579620,10730,10730,10730,10730,0
|
|
20241002,135700,44579620,10730,10730,10730,10730,0
|
|
20241002,135600,44579620,10730,10730,10730,10730,0
|
|
20241002,135500,44579620,10730,10730,10730,10730,0
|
|
20241002,135400,44579620,10730,10730,10730,10730,0
|
|
20241002,135300,44579620,10730,10730,10730,10730,0
|
|
20241002,135200,44579620,10730,10730,10730,10730,0
|
|
20241002,135100,44579620,10730,10730,10730,10730,1
|
|
20241002,135000,44568890,10640,10640,10640,10640,0
|
|
20241002,134900,44568890,10640,10640,10640,10640,0
|
|
20241002,134800,44568890,10640,10640,10640,10640,0
|
|
20241002,134700,44568890,10640,10640,10640,10640,0
|
|
20241002,134600,44568890,10640,10640,10640,10640,0
|
|
20241002,134500,44568890,10640,10640,10640,10640,0
|
|
20241002,134400,44568890,10640,10640,10640,10640,0
|
|
20241002,134300,44568890,10640,10640,10640,10640,0
|
|
20241002,134200,44568890,10640,10640,10640,10640,0
|
|
20241002,134100,44568890,10640,10640,10640,10640,0
|
|
20241002,134000,44568890,10640,10640,10640,10640,0
|
|
20241002,133900,44568890,10640,10640,10640,10640,0
|
|
20241002,133800,44568890,10640,10640,10640,10640,0
|
|
20241002,133700,44568890,10640,10640,10640,10640,0
|
|
20241002,133600,44568890,10640,10640,10640,10640,0
|
|
20241002,133500,44568890,10640,10640,10640,10640,0
|
|
20241002,133400,44568890,10640,10640,10640,10640,0
|
|
20241002,133300,44568890,10640,10660,10660,10640,252
|
|
20241002,133200,41887340,10670,10670,10670,10670,0
|
|
20241002,133100,41887340,10670,10670,10670,10670,7
|
|
20241002,133000,41812650,10680,10680,10680,10680,0
|
|
20241002,132900,41812650,10680,10680,10680,10680,0
|
|
20241002,132800,41812650,10680,10680,10680,10680,0
|
|
20241002,132700,41812650,10680,10680,10680,10680,0
|
|
20241002,132600,41812650,10680,10680,10680,10680,379
|
|
20241002,132500,37764930,10690,10690,10690,10690,0
|
|
20241002,132400,37764930,10690,10690,10690,10690,0
|
|
20241002,132300,37764930,10690,10690,10690,10690,1
|
|
20241002,132200,37754240,10700,10700,10700,10700,0
|
|
20241002,132100,37754240,10700,10700,10700,10700,0
|
|
20241002,132000,37754240,10700,10700,10700,10700,0
|
|
20241002,131900,37754240,10700,10700,10700,10700,50
|
|
20241002,131800,37219240,10700,10700,10700,10700,31
|
|
20241002,131700,36887540,10760,10760,10760,10760,0
|
|
20241002,131600,36887540,10760,10760,10760,10760,0
|
|
20241002,131500,36887540,10760,10760,10760,10760,0
|
|
20241002,131400,36887540,10760,10760,10760,10760,20
|
|
20241002,131300,36672340,10760,10760,10760,10760,0
|
|
20241002,131200,36672340,10760,10760,10760,10760,0
|
|
20241002,131100,36672340,10760,10760,10760,10760,0
|
|
20241002,131000,36672340,10760,10750,10760,10750,100
|
|
20241002,130900,35597280,10750,10750,10750,10750,50
|
|
20241002,130800,35059780,10750,10750,10750,10750,30
|
|
20241002,130700,34737280,10750,10750,10750,10750,0
|
|
20241002,130600,34737280,10750,10750,10750,10750,0
|
|
20241002,130500,34737280,10750,10750,10750,10750,0
|
|
20241002,130400,34737280,10750,10750,10750,10750,30
|
|
20241002,130300,34414780,10750,10750,10750,10750,0
|
|
20241002,130200,34414780,10750,10750,10750,10750,0
|
|
20241002,130100,34414780,10750,10750,10750,10750,0
|
|
20241002,130000,34414780,10750,10750,10750,10750,0
|
|
20241002,125900,34414780,10750,10750,10750,10750,0
|
|
20241002,125800,34414780,10750,10750,10750,10750,0
|
|
20241002,125700,34414780,10750,10750,10750,10750,0
|
|
20241002,125600,34414780,10750,10750,10750,10750,0
|
|
20241002,125500,34414780,10750,10750,10750,10750,1
|
|
20241002,125400,34404030,10640,10640,10640,10640,0
|
|
20241002,125300,34404030,10640,10640,10640,10640,0
|
|
20241002,125200,34404030,10640,10640,10640,10640,0
|
|
20241002,125100,34404030,10640,10640,10640,10640,0
|
|
20241002,125000,34404030,10640,10640,10640,10640,0
|
|
20241002,124900,34404030,10640,10640,10640,10640,1
|
|
20241002,124800,34393390,10640,10640,10640,10640,0
|
|
20241002,124700,34393390,10640,10640,10640,10640,0
|
|
20241002,124600,34393390,10640,10640,10640,10640,1
|
|
20241002,124500,34382750,10760,10760,10760,10760,0
|
|
20241002,124400,34382750,10760,10760,10760,10760,0
|
|
20241002,124300,34382750,10760,10760,10760,10760,0
|
|
20241002,124200,34382750,10760,10760,10760,10760,0
|
|
20241002,124100,34382750,10760,10760,10760,10760,0
|
|
20241002,124000,34382750,10760,10760,10760,10760,0
|
|
20241002,123900,34382750,10760,10760,10760,10760,0
|
|
20241002,123800,34382750,10760,10760,10760,10760,0
|
|
20241002,123700,34382750,10760,10760,10760,10760,0
|
|
20241002,123600,34382750,10760,10760,10760,10760,0
|
|
20241002,123500,34382750,10760,10760,10760,10760,0
|
|
20241002,123400,34382750,10760,10760,10760,10760,0
|
|
20241002,123300,34382750,10760,10760,10760,10760,0
|
|
20241002,123200,34382750,10760,10760,10760,10760,0
|
|
20241002,123100,34382750,10760,10760,10760,10760,0
|
|
20241002,123000,34382750,10760,10760,10760,10760,0
|
|
20241002,122900,34382750,10760,10760,10760,10760,0
|
|
20241002,122800,34382750,10760,10760,10760,10760,0
|
|
20241002,122700,34382750,10760,10760,10760,10760,0
|
|
20241002,122600,34382750,10760,10760,10760,10760,0
|
|
20241002,122500,34382750,10760,10760,10760,10760,0
|
|
20241002,122400,34382750,10760,10760,10760,10760,0
|
|
20241002,122300,34382750,10760,10760,10760,10760,0
|
|
20241002,122200,34382750,10760,10760,10760,10760,5
|
|
20241002,122100,34328950,10620,10620,10620,10620,0
|
|
20241002,122000,34328950,10620,10620,10620,10620,0
|
|
20241002,121900,34328950,10620,10620,10620,10620,0
|
|
20241002,121800,34328950,10620,10620,10620,10620,0
|
|
20241002,121700,34328950,10620,10620,10620,10620,20
|
|
20241002,121600,34116550,10780,10780,10780,10780,0
|
|
20241002,121500,34116550,10780,10780,10780,10780,0
|
|
20241002,121400,34116550,10780,10780,10780,10780,0
|
|
20241002,121300,34116550,10780,10780,10780,10780,0
|
|
20241002,121200,34116550,10780,10780,10780,10780,0
|
|
20241002,121100,34116550,10780,10780,10780,10780,0
|
|
20241002,121000,34116550,10780,10780,10780,10780,0
|
|
20241002,120900,34116550,10780,10780,10780,10780,0
|
|
20241002,120800,34116550,10780,10780,10780,10780,0
|
|
20241002,120700,34116550,10780,10780,10780,10780,0
|
|
20241002,120600,34116550,10780,10780,10780,10780,0
|
|
20241002,120500,34116550,10780,10780,10780,10780,0
|
|
20241002,120400,34116550,10780,10780,10780,10780,0
|
|
20241002,120300,34116550,10780,10780,10780,10780,0
|
|
20241002,120200,34116550,10780,10780,10780,10780,0
|
|
20241002,120100,34116550,10780,10780,10780,10780,0
|
|
20241002,120000,34116550,10780,10780,10780,10780,0
|
|
20241002,115900,34116550,10780,10780,10780,10780,0
|
|
20241002,115800,34116550,10780,10780,10780,10780,0
|
|
20241002,115700,34116550,10780,10780,10780,10780,0
|
|
20241002,115600,34116550,10780,10780,10780,10780,0
|
|
20241002,115500,34116550,10780,10780,10780,10780,0
|
|
20241002,115400,34116550,10780,10770,10780,10770,20
|
|
20241002,115300,33901000,10770,10770,10770,10770,20
|
|
20241002,115200,33685600,10770,10770,10770,10770,1
|
|
20241002,115100,33674830,10770,10770,10770,10770,0
|
|
20241002,115000,33674830,10770,10770,10770,10770,8
|
|
20241002,114900,33588670,10780,10780,10780,10780,0
|
|
20241002,114800,33588670,10780,10780,10780,10780,0
|
|
20241002,114700,33588670,10780,10780,10780,10780,0
|
|
20241002,114600,33588670,10780,10780,10780,10780,0
|
|
20241002,114500,33588670,10780,10780,10780,10780,10
|
|
20241002,114400,33480870,10790,10790,10790,10790,0
|
|
20241002,114300,33480870,10790,10790,10790,10790,0
|
|
20241002,114200,33480870,10790,10790,10790,10790,0
|
|
20241002,114100,33480870,10790,10790,10790,10790,0
|
|
20241002,114000,33480870,10790,10790,10790,10790,0
|
|
20241002,113900,33480870,10790,10790,10790,10790,0
|
|
20241002,113800,33480870,10790,10780,10790,10780,30
|
|
20241002,113700,33157450,10780,10780,10780,10780,0
|
|
20241002,113600,33157450,10780,10780,10780,10780,0
|
|
20241002,113500,33157450,10780,10780,10780,10780,0
|
|
20241002,113400,33157450,10780,10780,10780,10780,0
|
|
20241002,113300,33157450,10780,10780,10780,10780,0
|
|
20241002,113200,33157450,10780,10780,10780,10780,0
|
|
20241002,113100,33157450,10780,10780,10780,10780,0
|
|
20241002,113000,33157450,10780,10780,10780,10780,0
|
|
20241002,112900,33157450,10780,10690,10780,10690,350
|
|
20241002,112800,29399090,10690,10650,10690,10650,100
|
|
20241002,112700,28330300,10560,10560,10560,10560,0
|
|
20241002,112600,28330300,10560,10560,10560,10560,12
|
|
20241002,112500,28203580,10630,10630,10630,10630,0
|
|
20241002,112400,28203580,10630,10630,10630,10630,0
|
|
20241002,112300,28203580,10630,10630,10630,10630,0
|
|
20241002,112200,28203580,10630,10630,10630,10630,0
|
|
20241002,112100,28203580,10630,10630,10630,10630,0
|
|
20241002,112000,28203580,10630,10630,10630,10630,0
|
|
20241002,111900,28203580,10630,10630,10630,10630,1
|
|
20241002,111800,28192950,10630,10630,10630,10630,0
|
|
20241002,111700,28192950,10630,10630,10630,10630,0
|
|
20241002,111600,28192950,10630,10630,10630,10630,0
|
|
20241002,111500,28192950,10630,10630,10630,10630,0
|
|
20241002,111400,28192950,10630,10630,10630,10630,0
|
|
20241002,111300,28192950,10630,10630,10630,10630,1
|
|
20241002,111200,28182320,10630,10630,10630,10630,1
|
|
20241002,111100,28171690,10680,10680,10680,10680,1
|
|
20241002,111000,28161010,10680,10680,10680,10680,0
|
|
20241002,110900,28161010,10680,10690,10690,10530,29
|
|
20241002,110800,27853700,10690,10690,10690,10690,0
|
|
20241002,110700,27853700,10690,10690,10690,10690,0
|
|
20241002,110600,27853700,10690,10690,10690,10690,0
|
|
20241002,110500,27853700,10690,10640,10690,10640,10
|
|
20241002,110400,27747070,10690,10690,10690,10690,0
|
|
20241002,110300,27747070,10690,10690,10690,10690,0
|
|
20241002,110200,27747070,10690,10690,10690,10690,0
|
|
20241002,110100,27747070,10690,10690,10690,10690,0
|
|
20241002,110000,27747070,10690,10690,10690,10690,0
|
|
20241002,105900,27747070,10690,10690,10690,10690,0
|
|
20241002,105800,27747070,10690,10690,10690,10690,0
|
|
20241002,105700,27747070,10690,10690,10690,10690,0
|
|
20241002,105600,27747070,10690,10690,10690,10690,0
|
|
20241002,105500,27747070,10690,10690,10690,10690,0
|
|
20241002,105400,27747070,10690,10690,10690,10690,0
|
|
20241002,105300,27747070,10690,10690,10690,10690,0
|
|
20241002,105200,27747070,10690,10640,10690,10640,10
|
|
20241002,105100,27640520,10690,10690,10690,10690,0
|
|
20241002,105000,27640520,10690,10690,10690,10690,0
|
|
20241002,104900,27640520,10690,10690,10690,10690,0
|
|
20241002,104800,27640520,10690,10690,10690,10690,0
|
|
20241002,104700,27640520,10690,10690,10690,10690,0
|
|
20241002,104600,27640520,10690,10690,10690,10690,0
|
|
20241002,104500,27640520,10690,10690,10690,10690,0
|
|
20241002,104400,27640520,10690,10690,10690,10690,0
|
|
20241002,104300,27640520,10690,10690,10690,10690,0
|
|
20241002,104200,27640520,10690,10640,10690,10640,10
|
|
20241002,104100,27533970,10690,10690,10690,10690,1
|
|
20241002,104000,27523280,10690,10690,10690,10690,0
|
|
20241002,103900,27523280,10690,10690,10690,10690,0
|
|
20241002,103800,27523280,10690,10690,10690,10690,0
|
|
20241002,103700,27523280,10690,10690,10690,10690,2
|
|
20241002,103600,27501900,10690,10690,10690,10690,0
|
|
20241002,103500,27501900,10690,10690,10690,10690,0
|
|
20241002,103400,27501900,10690,10690,10690,10690,12
|
|
20241002,103300,27373620,10690,10690,10690,10690,94
|
|
20241002,103200,26368760,10690,10690,10690,10690,0
|
|
20241002,103100,26368760,10690,10690,10690,10690,4
|
|
20241002,103000,26326000,10700,10620,10700,10620,13
|
|
20241002,102900,26187560,10580,10640,10640,10580,67
|
|
20241002,102800,25478340,10780,10780,10780,10780,0
|
|
20241002,102700,25478340,10780,10580,10780,10580,100
|
|
20241002,102600,24411120,10510,10510,10510,10510,0
|
|
20241002,102500,24411120,10510,10510,10510,10510,0
|
|
20241002,102400,24411120,10510,10510,10510,10510,0
|
|
20241002,102300,24411120,10510,10510,10510,10510,0
|
|
20241002,102200,24411120,10510,10510,10510,10510,11
|
|
20241002,102100,24295510,10560,10570,10640,10560,7
|
|
20241002,102000,24221450,10570,10570,10570,10570,4
|
|
20241002,101900,24179170,10640,10640,10640,10640,0
|
|
20241002,101800,24179170,10640,10640,10640,10640,0
|
|
20241002,101700,24179170,10640,10640,10640,10640,0
|
|
20241002,101600,24179170,10640,10640,10640,10640,0
|
|
20241002,101500,24179170,10640,10640,10640,10640,1
|
|
20241002,101400,24168530,10640,10640,10640,10640,1
|
|
20241002,101300,24157890,10640,10640,10640,10640,0
|
|
20241002,101200,24157890,10640,10640,10640,10640,0
|
|
20241002,101100,24157890,10640,10640,10640,10640,0
|
|
20241002,101000,24157890,10640,10640,10640,10640,1
|
|
20241002,100900,24147250,10640,10640,10640,10640,0
|
|
20241002,100800,24147250,10640,10640,10640,10640,0
|
|
20241002,100700,24147250,10640,10640,10640,10640,2
|
|
20241002,100600,24125970,10640,10640,10640,10640,0
|
|
20241002,100500,24125970,10640,10640,10640,10640,30
|
|
20241002,100400,23806770,10640,10570,10640,10570,90
|
|
20241002,100300,22854560,10560,10550,10560,10550,103
|
|
20241002,100200,21767290,10550,10550,10550,10550,0
|
|
20241002,100100,21767290,10550,10550,10550,10550,0
|
|
20241002,100000,21767290,10550,10550,10550,10550,1
|
|
20241002,095900,21756740,10550,10550,10550,10550,2
|
|
20241002,095800,21735640,10480,10480,10480,10480,0
|
|
20241002,095700,21735640,10480,10490,10490,10480,77
|
|
20241002,095600,20928580,10540,10540,10540,10540,20
|
|
20241002,095500,20717780,10540,10540,10540,10540,0
|
|
20241002,095400,20717780,10540,10540,10540,10540,0
|
|
20241002,095300,20717780,10540,10540,10540,10540,0
|
|
20241002,095200,20717780,10540,10540,10540,10540,0
|
|
20241002,095100,20717780,10540,10540,10540,10540,3
|
|
20241002,095000,20686160,10540,10540,10540,10540,0
|
|
20241002,094900,20686160,10540,10540,10540,10540,0
|
|
20241002,094800,20686160,10540,10540,10540,10540,0
|
|
20241002,094700,20686160,10540,10540,10540,10540,0
|
|
20241002,094600,20686160,10540,10540,10540,10540,2
|
|
20241002,094500,20665080,10540,10480,10540,10480,11
|
|
20241002,094400,20549740,10540,10540,10540,10540,0
|
|
20241002,094300,20549740,10540,10540,10540,10540,2
|
|
20241002,094200,20528660,10490,10490,10490,10490,0
|
|
20241002,094100,20528660,10490,10490,10490,10490,0
|
|
20241002,094000,20528660,10490,10480,10490,10480,62
|
|
20241002,093900,19878800,10480,10490,10490,10480,14
|
|
20241002,093800,19732060,10500,10500,10500,10490,26
|
|
20241002,093700,19459080,10510,10510,10510,10510,2
|
|
20241002,093600,19438060,10500,10500,10500,10500,0
|
|
20241002,093500,19438060,10500,10500,10500,10500,0
|
|
20241002,093400,19438060,10500,10500,10500,10500,0
|
|
20241002,093300,19438060,10500,10500,10500,10500,0
|
|
20241002,093200,19438060,10500,10500,10500,10500,1
|
|
20241002,093100,19427560,10480,10490,10490,10480,75
|
|
20241002,093000,18641350,10550,10550,10550,10550,1
|
|
20241002,092900,18630800,10550,10550,10550,10550,0
|
|
20241002,092800,18630800,10550,10550,10550,10550,8
|
|
20241002,092700,18546400,10500,10500,10500,10500,2
|
|
20241002,092600,18525400,10500,10510,10510,10500,103
|
|
20241002,092500,17443870,10570,10570,10570,10570,0
|
|
20241002,092400,17443870,10570,10570,10570,10570,0
|
|
20241002,092300,17443870,10570,10570,10570,10570,8
|
|
20241002,092200,17359310,10570,10520,10570,10520,12
|
|
20241002,092100,17232870,10530,10530,10530,10530,2
|
|
20241002,092000,17211810,10540,10560,10560,10540,6
|
|
20241002,091900,17148510,10570,10570,10570,10570,80
|
|
20241002,091800,16302910,10580,10580,10580,10580,0
|
|
20241002,091700,16302910,10580,10580,10580,10580,0
|
|
20241002,091600,16302910,10580,10580,10580,10580,0
|
|
20241002,091500,16302910,10580,10580,10580,10580,2
|
|
20241002,091400,16281750,10680,10680,10680,10680,2
|
|
20241002,091300,16260390,10580,10510,10580,10510,418
|
|
20241002,091200,11861210,10500,10490,10500,10490,7
|
|
20241002,091100,11787730,10460,10460,10460,10460,0
|
|
20241002,091000,11787730,10460,10460,10460,10460,0
|
|
20241002,090900,11787730,10460,10470,10470,10460,80
|
|
20241002,090800,10950890,10490,10490,10490,10490,600
|
|
20241002,090700,4656890,10490,10490,10490,10490,10
|
|
20241002,090600,4551990,10470,10470,10470,10470,2
|
|
20241002,090500,4531050,10470,10480,10490,10470,8
|
|
20241002,090400,4447240,10490,10490,10490,10490,14
|
|
20241002,090300,4300380,10500,10500,10500,10480,124
|
|
20241002,090200,2999420,10500,10610,10610,10500,230
|
|
20241002,090100,583700,10610,10610,10610,10610,0
|
|
20241002,090000,583700,10610,10640,10640,10610,55
|