687 lines
34 KiB
CSV
687 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,202400,55370100,10600,10600,10600,10600,513
|
|
20241004,202300,55370100,10600,10600,10600,10600,0
|
|
20241004,202200,55370100,10600,10600,10600,10600,0
|
|
20241004,202100,55370100,10600,10600,10600,10600,0
|
|
20241004,202000,55370100,10600,10600,10600,10600,0
|
|
20241004,201900,55370100,10600,10600,10600,10600,0
|
|
20241004,201800,55370100,10600,10600,10600,10600,0
|
|
20241004,201700,55370100,10600,10600,10600,10600,0
|
|
20241004,201600,55370100,10600,10600,10600,10600,0
|
|
20241004,201500,55370100,10600,10600,10600,10600,0
|
|
20241004,201400,55370100,10600,10600,10600,10600,0
|
|
20241004,201300,55370100,10600,10600,10600,10600,0
|
|
20241004,201200,55370100,10600,10600,10600,10600,0
|
|
20241004,201100,55370100,10600,10600,10600,10600,0
|
|
20241004,201000,55370100,10600,10600,10600,10600,0
|
|
20241004,200900,55370100,10600,10600,10600,10600,0
|
|
20241004,200800,55370100,10600,10600,10600,10600,0
|
|
20241004,200700,55370100,10600,10600,10600,10600,0
|
|
20241004,200600,55370100,10600,10600,10600,10600,0
|
|
20241004,200500,55370100,10600,10600,10600,10600,0
|
|
20241004,200400,55370100,10600,10600,10600,10600,0
|
|
20241004,200300,55370100,10600,10600,10600,10600,0
|
|
20241004,200200,55370100,10600,10600,10600,10600,0
|
|
20241004,200100,55370100,10600,10600,10600,10600,0
|
|
20241004,200000,55370100,10600,10600,10600,10600,0
|
|
20241004,195900,55370100,10600,10600,10600,10600,0
|
|
20241004,195800,55370100,10600,10600,10600,10600,0
|
|
20241004,195700,55370100,10600,10600,10600,10600,0
|
|
20241004,195600,55370100,10600,10600,10600,10600,0
|
|
20241004,195500,55370100,10600,10600,10600,10600,0
|
|
20241004,195400,55370100,10600,10600,10600,10600,513
|
|
20241004,195300,55370100,10600,10600,10600,10600,0
|
|
20241004,195200,55370100,10600,10600,10600,10600,0
|
|
20241004,195100,55370100,10600,10600,10600,10600,0
|
|
20241004,195000,55370100,10600,10600,10600,10600,0
|
|
20241004,194900,55370100,10600,10600,10600,10600,0
|
|
20241004,194800,55370100,10600,10600,10600,10600,0
|
|
20241004,194700,55370100,10600,10600,10600,10600,0
|
|
20241004,194600,55370100,10600,10600,10600,10600,0
|
|
20241004,194500,55370100,10600,10600,10600,10600,0
|
|
20241004,194400,55370100,10600,10600,10600,10600,0
|
|
20241004,194300,55370100,10600,10600,10600,10600,0
|
|
20241004,194200,55370100,10600,10600,10600,10600,0
|
|
20241004,194100,55370100,10600,10600,10600,10600,0
|
|
20241004,194000,55370100,10600,10600,10600,10600,0
|
|
20241004,193900,55370100,10600,10600,10600,10600,0
|
|
20241004,193800,55370100,10600,10600,10600,10600,0
|
|
20241004,193700,55370100,10600,10600,10600,10600,0
|
|
20241004,193600,55370100,10600,10600,10600,10600,0
|
|
20241004,193500,55370100,10600,10600,10600,10600,0
|
|
20241004,193400,55370100,10600,10600,10600,10600,0
|
|
20241004,193300,55370100,10600,10600,10600,10600,0
|
|
20241004,193200,55370100,10600,10600,10600,10600,0
|
|
20241004,193100,55370100,10600,10600,10600,10600,0
|
|
20241004,193000,55370100,10600,10600,10600,10600,0
|
|
20241004,192900,55370100,10600,10600,10600,10600,0
|
|
20241004,192800,55370100,10600,10600,10600,10600,0
|
|
20241004,192700,55370100,10600,10600,10600,10600,0
|
|
20241004,192600,55370100,10600,10600,10600,10600,0
|
|
20241004,192500,55370100,10600,10600,10600,10600,0
|
|
20241004,192400,55370100,10600,10600,10600,10600,513
|
|
20241004,192300,55370100,10600,10600,10600,10600,0
|
|
20241004,192200,55370100,10600,10600,10600,10600,0
|
|
20241004,192100,55370100,10600,10600,10600,10600,0
|
|
20241004,192000,55370100,10600,10600,10600,10600,0
|
|
20241004,191900,55370100,10600,10600,10600,10600,0
|
|
20241004,191800,55370100,10600,10600,10600,10600,0
|
|
20241004,191700,55370100,10600,10600,10600,10600,0
|
|
20241004,191600,55370100,10600,10600,10600,10600,0
|
|
20241004,191500,55370100,10600,10600,10600,10600,0
|
|
20241004,191400,55370100,10600,10600,10600,10600,0
|
|
20241004,191300,55370100,10600,10600,10600,10600,0
|
|
20241004,191200,55370100,10600,10600,10600,10600,0
|
|
20241004,191100,55370100,10600,10600,10600,10600,0
|
|
20241004,191000,55370100,10600,10600,10600,10600,0
|
|
20241004,190900,55370100,10600,10600,10600,10600,0
|
|
20241004,190800,55370100,10600,10600,10600,10600,0
|
|
20241004,190700,55370100,10600,10600,10600,10600,0
|
|
20241004,190600,55370100,10600,10600,10600,10600,0
|
|
20241004,190500,55370100,10600,10600,10600,10600,0
|
|
20241004,190400,55370100,10600,10600,10600,10600,0
|
|
20241004,190300,55370100,10600,10600,10600,10600,0
|
|
20241004,190200,55370100,10600,10600,10600,10600,0
|
|
20241004,190100,55370100,10600,10600,10600,10600,0
|
|
20241004,190000,55370100,10600,10600,10600,10600,0
|
|
20241004,185900,55370100,10600,10600,10600,10600,0
|
|
20241004,185800,55370100,10600,10600,10600,10600,0
|
|
20241004,185700,55370100,10600,10600,10600,10600,0
|
|
20241004,185600,55370100,10600,10600,10600,10600,0
|
|
20241004,185500,55370100,10600,10600,10600,10600,0
|
|
20241004,185400,55370100,10600,10600,10600,10600,513
|
|
20241004,185300,55370100,10600,10600,10600,10600,0
|
|
20241004,185200,55370100,10600,10600,10600,10600,0
|
|
20241004,185100,55370100,10600,10600,10600,10600,0
|
|
20241004,185000,55370100,10600,10600,10600,10600,0
|
|
20241004,184900,55370100,10600,10600,10600,10600,0
|
|
20241004,184800,55370100,10600,10600,10600,10600,0
|
|
20241004,184700,55370100,10600,10600,10600,10600,0
|
|
20241004,184600,55370100,10600,10600,10600,10600,0
|
|
20241004,184500,55370100,10600,10600,10600,10600,0
|
|
20241004,184400,55370100,10600,10600,10600,10600,0
|
|
20241004,184300,55370100,10600,10600,10600,10600,0
|
|
20241004,184200,55370100,10600,10600,10600,10600,0
|
|
20241004,184100,55370100,10600,10600,10600,10600,0
|
|
20241004,184000,55370100,10600,10600,10600,10600,0
|
|
20241004,183900,55370100,10600,10600,10600,10600,0
|
|
20241004,183800,55370100,10600,10600,10600,10600,0
|
|
20241004,183700,55370100,10600,10600,10600,10600,0
|
|
20241004,183600,55370100,10600,10600,10600,10600,0
|
|
20241004,183500,55370100,10600,10600,10600,10600,0
|
|
20241004,183400,55370100,10600,10600,10600,10600,0
|
|
20241004,183300,55370100,10600,10600,10600,10600,0
|
|
20241004,183200,55370100,10600,10600,10600,10600,0
|
|
20241004,183100,55370100,10600,10600,10600,10600,0
|
|
20241004,183000,55370100,10600,10600,10600,10600,0
|
|
20241004,182900,55370100,10600,10600,10600,10600,0
|
|
20241004,182800,55370100,10600,10600,10600,10600,0
|
|
20241004,182700,55370100,10600,10600,10600,10600,0
|
|
20241004,182600,55370100,10600,10600,10600,10600,0
|
|
20241004,182500,55370100,10600,10600,10600,10600,0
|
|
20241004,182400,55370100,10600,10600,10600,10600,513
|
|
20241004,182300,55370100,10600,10600,10600,10600,0
|
|
20241004,182200,55370100,10600,10600,10600,10600,0
|
|
20241004,182100,55370100,10600,10600,10600,10600,0
|
|
20241004,182000,55370100,10600,10600,10600,10600,0
|
|
20241004,181900,55370100,10600,10600,10600,10600,0
|
|
20241004,181800,55370100,10600,10600,10600,10600,0
|
|
20241004,181700,55370100,10600,10600,10600,10600,0
|
|
20241004,181600,55370100,10600,10600,10600,10600,0
|
|
20241004,181500,55370100,10600,10600,10600,10600,0
|
|
20241004,181400,55370100,10600,10600,10600,10600,0
|
|
20241004,181300,55370100,10600,10600,10600,10600,0
|
|
20241004,181200,55370100,10600,10600,10600,10600,0
|
|
20241004,181100,55370100,10600,10600,10600,10600,0
|
|
20241004,181000,55370100,10600,10600,10600,10600,0
|
|
20241004,180900,55370100,10600,10600,10600,10600,0
|
|
20241004,180800,55370100,10600,10600,10600,10600,0
|
|
20241004,180700,55370100,10600,10600,10600,10600,0
|
|
20241004,180600,55370100,10600,10600,10600,10600,0
|
|
20241004,180500,55370100,10600,10600,10600,10600,0
|
|
20241004,180400,55370100,10600,10600,10600,10600,0
|
|
20241004,180300,55370100,10600,10600,10600,10600,0
|
|
20241004,180200,55370100,10600,10600,10600,10600,0
|
|
20241004,180100,55370100,10600,10600,10600,10600,0
|
|
20241004,180000,55370100,10600,10600,10600,10600,0
|
|
20241004,175900,55370100,10600,10600,10600,10600,0
|
|
20241004,175800,55370100,10600,10600,10600,10600,0
|
|
20241004,175700,55370100,10600,10600,10600,10600,0
|
|
20241004,175600,55370100,10600,10600,10600,10600,0
|
|
20241004,175500,55370100,10600,10600,10600,10600,0
|
|
20241004,175400,55370100,10600,10600,10600,10600,513
|
|
20241004,175300,55370100,10600,10600,10600,10600,0
|
|
20241004,175200,55370100,10600,10600,10600,10600,0
|
|
20241004,175100,55370100,10600,10600,10600,10600,0
|
|
20241004,175000,55370100,10600,10600,10600,10600,0
|
|
20241004,174900,55370100,10600,10600,10600,10600,0
|
|
20241004,174800,55370100,10600,10600,10600,10600,0
|
|
20241004,174700,55370100,10600,10600,10600,10600,0
|
|
20241004,174600,55370100,10600,10600,10600,10600,0
|
|
20241004,174500,55370100,10600,10600,10600,10600,0
|
|
20241004,174400,55370100,10600,10600,10600,10600,0
|
|
20241004,174300,55370100,10600,10600,10600,10600,0
|
|
20241004,174200,55370100,10600,10600,10600,10600,0
|
|
20241004,174100,55370100,10600,10600,10600,10600,0
|
|
20241004,174000,55370100,10600,10600,10600,10600,0
|
|
20241004,173900,55370100,10600,10600,10600,10600,0
|
|
20241004,173800,55370100,10600,10600,10600,10600,0
|
|
20241004,173700,55370100,10600,10600,10600,10600,0
|
|
20241004,173600,55370100,10600,10600,10600,10600,0
|
|
20241004,173500,55370100,10600,10600,10600,10600,0
|
|
20241004,173400,55370100,10600,10600,10600,10600,0
|
|
20241004,173300,55370100,10600,10600,10600,10600,0
|
|
20241004,173200,55370100,10600,10600,10600,10600,0
|
|
20241004,173100,55370100,10600,10600,10600,10600,0
|
|
20241004,173000,55370100,10600,10600,10600,10600,0
|
|
20241004,172900,55370100,10600,10600,10600,10600,0
|
|
20241004,172800,55370100,10600,10600,10600,10600,0
|
|
20241004,172700,55370100,10600,10600,10600,10600,0
|
|
20241004,172600,55370100,10600,10600,10600,10600,0
|
|
20241004,172500,55370100,10600,10600,10600,10600,0
|
|
20241004,172400,55370100,10600,10600,10600,10600,513
|
|
20241004,172300,55370100,10600,10600,10600,10600,0
|
|
20241004,172200,55370100,10600,10600,10600,10600,0
|
|
20241004,172100,55370100,10600,10600,10600,10600,0
|
|
20241004,172000,55370100,10600,10600,10600,10600,0
|
|
20241004,171900,55370100,10600,10600,10600,10600,0
|
|
20241004,171800,55370100,10600,10600,10600,10600,0
|
|
20241004,171700,55370100,10600,10600,10600,10600,0
|
|
20241004,171600,55370100,10600,10600,10600,10600,0
|
|
20241004,171500,55370100,10600,10600,10600,10600,0
|
|
20241004,171400,55370100,10600,10600,10600,10600,0
|
|
20241004,171300,55370100,10600,10600,10600,10600,0
|
|
20241004,171200,55370100,10600,10600,10600,10600,0
|
|
20241004,171100,55370100,10600,10600,10600,10600,0
|
|
20241004,171000,55370100,10600,10600,10600,10600,0
|
|
20241004,170900,55370100,10600,10600,10600,10600,0
|
|
20241004,170800,55370100,10600,10600,10600,10600,0
|
|
20241004,170700,55370100,10600,10600,10600,10600,0
|
|
20241004,170600,55370100,10600,10600,10600,10600,0
|
|
20241004,170500,55370100,10600,10600,10600,10600,0
|
|
20241004,170400,55370100,10600,10600,10600,10600,0
|
|
20241004,170300,55370100,10600,10600,10600,10600,0
|
|
20241004,170200,55370100,10600,10600,10600,10600,0
|
|
20241004,170100,55370100,10600,10600,10600,10600,0
|
|
20241004,170000,55370100,10600,10600,10600,10600,0
|
|
20241004,165900,55370100,10600,10600,10600,10600,0
|
|
20241004,165800,55370100,10600,10600,10600,10600,0
|
|
20241004,165700,55370100,10600,10600,10600,10600,0
|
|
20241004,165600,55370100,10600,10600,10600,10600,0
|
|
20241004,165500,55370100,10600,10600,10600,10600,0
|
|
20241004,165400,55370100,10600,10600,10600,10600,513
|
|
20241004,165300,55370100,10600,10600,10600,10600,0
|
|
20241004,165200,55370100,10600,10600,10600,10600,0
|
|
20241004,165100,55370100,10600,10600,10600,10600,0
|
|
20241004,165000,55370100,10600,10600,10600,10600,0
|
|
20241004,164900,55370100,10600,10600,10600,10600,0
|
|
20241004,164800,55370100,10600,10600,10600,10600,0
|
|
20241004,164700,55370100,10600,10600,10600,10600,0
|
|
20241004,164600,55370100,10600,10600,10600,10600,0
|
|
20241004,164500,55370100,10600,10600,10600,10600,0
|
|
20241004,164400,55370100,10600,10600,10600,10600,0
|
|
20241004,164300,55370100,10600,10600,10600,10600,0
|
|
20241004,164200,55370100,10600,10600,10600,10600,0
|
|
20241004,164100,55370100,10600,10600,10600,10600,0
|
|
20241004,164000,55370100,10600,10600,10600,10600,0
|
|
20241004,163900,55370100,10600,10600,10600,10600,0
|
|
20241004,163800,55370100,10600,10600,10600,10600,0
|
|
20241004,163700,55370100,10600,10600,10600,10600,0
|
|
20241004,163600,55370100,10600,10600,10600,10600,0
|
|
20241004,163500,55370100,10600,10600,10600,10600,0
|
|
20241004,163400,55370100,10600,10600,10600,10600,0
|
|
20241004,163300,55370100,10600,10600,10600,10600,0
|
|
20241004,163200,55370100,10600,10600,10600,10600,0
|
|
20241004,163100,55370100,10600,10600,10600,10600,0
|
|
20241004,163000,55370100,10600,10600,10600,10600,0
|
|
20241004,162900,55370100,10600,10600,10600,10600,0
|
|
20241004,162800,55370100,10600,10600,10600,10600,0
|
|
20241004,162700,55370100,10600,10600,10600,10600,0
|
|
20241004,162600,55370100,10600,10600,10600,10600,0
|
|
20241004,162500,55370100,10600,10600,10600,10600,0
|
|
20241004,162400,55370100,10600,10600,10600,10600,513
|
|
20241004,162300,55370100,10600,10600,10600,10600,0
|
|
20241004,162200,55370100,10600,10600,10600,10600,0
|
|
20241004,162100,55370100,10600,10600,10600,10600,0
|
|
20241004,162000,55370100,10600,10600,10600,10600,0
|
|
20241004,161900,55370100,10600,10600,10600,10600,0
|
|
20241004,161800,55370100,10600,10600,10600,10600,0
|
|
20241004,161700,55370100,10600,10600,10600,10600,0
|
|
20241004,161600,55370100,10600,10600,10600,10600,0
|
|
20241004,161500,55370100,10600,10600,10600,10600,0
|
|
20241004,161400,55370100,10600,10600,10600,10600,0
|
|
20241004,161300,55370100,10600,10600,10600,10600,0
|
|
20241004,161200,55370100,10600,10600,10600,10600,0
|
|
20241004,161100,55370100,10600,10600,10600,10600,0
|
|
20241004,161000,55370100,10600,10600,10600,10600,0
|
|
20241004,160900,55370100,10600,10600,10600,10600,0
|
|
20241004,160800,55370100,10600,10600,10600,10600,0
|
|
20241004,160700,55370100,10600,10600,10600,10600,0
|
|
20241004,160600,55370100,10600,10600,10600,10600,0
|
|
20241004,160500,55370100,10600,10600,10600,10600,0
|
|
20241004,160400,55370100,10600,10600,10600,10600,0
|
|
20241004,160300,55370100,10600,10600,10600,10600,0
|
|
20241004,160200,55370100,10600,10600,10600,10600,0
|
|
20241004,160100,55370100,10600,10600,10600,10600,0
|
|
20241004,160000,55370100,10600,10600,10600,10600,0
|
|
20241004,155900,55370100,10600,10600,10600,10600,0
|
|
20241004,155800,55370100,10600,10600,10600,10600,0
|
|
20241004,155700,55370100,10600,10600,10600,10600,0
|
|
20241004,155600,55370100,10600,10600,10600,10600,0
|
|
20241004,155500,55370100,10600,10600,10600,10600,0
|
|
20241004,155400,55370100,10600,10600,10600,10600,513
|
|
20241004,155300,55370100,10600,10600,10600,10600,0
|
|
20241004,155200,55370100,10600,10600,10600,10600,0
|
|
20241004,155100,55370100,10600,10600,10600,10600,0
|
|
20241004,155000,55370100,10600,10600,10600,10600,0
|
|
20241004,154900,55370100,10600,10600,10600,10600,0
|
|
20241004,154800,55370100,10600,10600,10600,10600,0
|
|
20241004,154700,55370100,10600,10600,10600,10600,0
|
|
20241004,154600,55370100,10600,10600,10600,10600,0
|
|
20241004,154500,55370100,10600,10600,10600,10600,0
|
|
20241004,154400,55370100,10600,10600,10600,10600,0
|
|
20241004,154300,55370100,10600,10600,10600,10600,0
|
|
20241004,154200,55370100,10600,10600,10600,10600,0
|
|
20241004,154100,55370100,10600,10600,10600,10600,0
|
|
20241004,154000,55370100,10600,10600,10600,10600,0
|
|
20241004,153900,55370100,10600,10600,10600,10600,0
|
|
20241004,153800,55370100,10600,10600,10600,10600,0
|
|
20241004,153700,55370100,10600,10600,10600,10600,0
|
|
20241004,153600,55370100,10600,10600,10600,10600,0
|
|
20241004,153500,55370100,10600,10600,10600,10600,0
|
|
20241004,153400,55370100,10600,10600,10600,10600,0
|
|
20241004,153300,55370100,10600,10600,10600,10600,0
|
|
20241004,153200,55370100,10600,10600,10600,10600,0
|
|
20241004,153100,55370100,10600,10600,10600,10600,0
|
|
20241004,153000,55370100,10600,10600,10600,10600,513
|
|
20241004,152900,49932300,10540,10540,10540,10540,0
|
|
20241004,152800,49932300,10540,10540,10540,10540,0
|
|
20241004,152700,49932300,10540,10540,10540,10540,0
|
|
20241004,152600,49932300,10540,10540,10540,10540,0
|
|
20241004,152500,49932300,10540,10540,10540,10540,0
|
|
20241004,152400,49932300,10540,10540,10540,10540,0
|
|
20241004,152300,49932300,10540,10540,10540,10540,0
|
|
20241004,152200,49932300,10540,10540,10540,10540,0
|
|
20241004,152100,49932300,10540,10540,10540,10540,0
|
|
20241004,152000,49932300,10540,10540,10540,10540,0
|
|
20241004,151900,49932300,10540,10540,10540,10540,10
|
|
20241004,151800,49826900,10520,10520,10520,10520,1
|
|
20241004,151700,49816380,10520,10520,10520,10520,5
|
|
20241004,151600,49763780,10540,10540,10540,10540,20
|
|
20241004,151500,49552980,10520,10520,10520,10520,0
|
|
20241004,151400,49552980,10520,10520,10520,10520,2
|
|
20241004,151300,49531940,10520,10520,10520,10520,20
|
|
20241004,151200,49321540,10520,10520,10520,10520,0
|
|
20241004,151100,49321540,10520,10520,10520,10520,1
|
|
20241004,151000,49311020,10520,10520,10520,10520,63
|
|
20241004,150900,48648260,10530,10530,10530,10530,0
|
|
20241004,150800,48648260,10530,10530,10530,10530,0
|
|
20241004,150700,48648260,10530,10530,10530,10530,0
|
|
20241004,150600,48648260,10530,10530,10530,10530,0
|
|
20241004,150500,48648260,10530,10530,10530,10530,83
|
|
20241004,150400,47774270,10530,10540,10540,10530,272
|
|
20241004,150300,44909890,10540,10540,10540,10540,0
|
|
20241004,150200,44909890,10540,10540,10540,10540,9
|
|
20241004,150100,44815030,10540,10540,10540,10540,0
|
|
20241004,150000,44815030,10540,10540,10540,10540,0
|
|
20241004,145900,44815030,10540,10540,10540,10540,0
|
|
20241004,145800,44815030,10540,10540,10540,10540,70
|
|
20241004,145700,44077230,10540,10540,10540,10540,0
|
|
20241004,145600,44077230,10540,10540,10540,10540,107
|
|
20241004,145500,42949450,10540,10540,10540,10540,0
|
|
20241004,145400,42949450,10540,10540,10540,10540,0
|
|
20241004,145300,42949450,10540,10550,10550,10540,218
|
|
20241004,145200,40650230,10550,10550,10550,10550,0
|
|
20241004,145100,40650230,10550,10550,10550,10550,55
|
|
20241004,145000,40069980,10570,10570,10570,10570,0
|
|
20241004,144900,40069980,10570,10570,10570,10570,45
|
|
20241004,144800,39594330,10570,10570,10570,10570,0
|
|
20241004,144700,39594330,10570,10570,10570,10570,0
|
|
20241004,144600,39594330,10570,10570,10570,10570,0
|
|
20241004,144500,39594330,10570,10570,10570,10570,0
|
|
20241004,144400,39594330,10570,10570,10570,10570,0
|
|
20241004,144300,39594330,10570,10570,10570,10570,0
|
|
20241004,144200,39594330,10570,10570,10570,10570,0
|
|
20241004,144100,39594330,10570,10570,10570,10570,0
|
|
20241004,144000,39594330,10570,10570,10570,10570,0
|
|
20241004,143900,39594330,10570,10570,10570,10570,0
|
|
20241004,143800,39594330,10570,10570,10570,10570,0
|
|
20241004,143700,39594330,10570,10570,10570,10570,0
|
|
20241004,143600,39594330,10570,10570,10570,10570,0
|
|
20241004,143500,39594330,10570,10570,10570,10570,0
|
|
20241004,143400,39594330,10570,10570,10570,10570,0
|
|
20241004,143300,39594330,10570,10570,10570,10570,0
|
|
20241004,143200,39594330,10570,10570,10570,10570,0
|
|
20241004,143100,39594330,10570,10570,10570,10570,1
|
|
20241004,143000,39583760,10550,10550,10550,10550,0
|
|
20241004,142900,39583760,10550,10550,10550,10550,0
|
|
20241004,142800,39583760,10550,10550,10550,10550,0
|
|
20241004,142700,39583760,10550,10550,10550,10550,1
|
|
20241004,142600,39573210,10550,10550,10550,10550,0
|
|
20241004,142500,39573210,10550,10550,10550,10550,0
|
|
20241004,142400,39573210,10550,10550,10550,10550,0
|
|
20241004,142300,39573210,10550,10550,10550,10550,0
|
|
20241004,142200,39573210,10550,10550,10550,10550,0
|
|
20241004,142100,39573210,10550,10550,10550,10550,0
|
|
20241004,142000,39573210,10550,10550,10550,10550,0
|
|
20241004,141900,39573210,10550,10550,10550,10550,0
|
|
20241004,141800,39573210,10550,10550,10550,10550,0
|
|
20241004,141700,39573210,10550,10550,10550,10550,0
|
|
20241004,141600,39573210,10550,10550,10550,10550,0
|
|
20241004,141500,39573210,10550,10550,10550,10550,0
|
|
20241004,141400,39573210,10550,10550,10550,10550,0
|
|
20241004,141300,39573210,10550,10550,10550,10550,0
|
|
20241004,141200,39573210,10550,10550,10550,10550,0
|
|
20241004,141100,39573210,10550,10550,10550,10550,100
|
|
20241004,141000,38518210,10570,10570,10570,10570,0
|
|
20241004,140900,38518210,10570,10530,10570,10530,32
|
|
20241004,140800,38181170,10530,10530,10530,10530,0
|
|
20241004,140700,38181170,10530,10530,10530,10530,0
|
|
20241004,140600,38181170,10530,10530,10530,10530,0
|
|
20241004,140500,38181170,10530,10530,10530,10530,0
|
|
20241004,140400,38181170,10530,10530,10530,10530,0
|
|
20241004,140300,38181170,10530,10530,10530,10530,0
|
|
20241004,140200,38181170,10530,10530,10530,10530,0
|
|
20241004,140100,38181170,10530,10530,10530,10530,0
|
|
20241004,140000,38181170,10530,10530,10530,10530,0
|
|
20241004,135900,38181170,10530,10530,10530,10530,0
|
|
20241004,135800,38181170,10530,10530,10530,10530,0
|
|
20241004,135700,38181170,10530,10530,10530,10530,0
|
|
20241004,135600,38181170,10530,10530,10530,10530,0
|
|
20241004,135500,38181170,10530,10530,10530,10530,0
|
|
20241004,135400,38181170,10530,10530,10530,10530,47
|
|
20241004,135300,37686260,10530,10530,10530,10530,0
|
|
20241004,135200,37686260,10530,10530,10530,10530,0
|
|
20241004,135100,37686260,10530,10530,10530,10530,0
|
|
20241004,135000,37686260,10530,10530,10530,10530,0
|
|
20241004,134900,37686260,10530,10530,10530,10530,0
|
|
20241004,134800,37686260,10530,10530,10530,10530,0
|
|
20241004,134700,37686260,10530,10530,10530,10530,0
|
|
20241004,134600,37686260,10530,10530,10530,10530,0
|
|
20241004,134500,37686260,10530,10530,10530,10530,0
|
|
20241004,134400,37686260,10530,10530,10530,10530,0
|
|
20241004,134300,37686260,10530,10550,10550,10530,500
|
|
20241004,134200,32415410,10560,10560,10560,10560,0
|
|
20241004,134100,32415410,10560,10560,10560,10560,0
|
|
20241004,134000,32415410,10560,10560,10560,10560,11
|
|
20241004,133900,32299250,10570,10570,10570,10570,0
|
|
20241004,133800,32299250,10570,10570,10570,10570,0
|
|
20241004,133700,32299250,10570,10570,10570,10570,0
|
|
20241004,133600,32299250,10570,10570,10570,10570,0
|
|
20241004,133500,32299250,10570,10570,10570,10570,0
|
|
20241004,133400,32299250,10570,10570,10570,10570,0
|
|
20241004,133300,32299250,10570,10570,10570,10570,0
|
|
20241004,133200,32299250,10570,10570,10570,10570,0
|
|
20241004,133100,32299250,10570,10570,10570,10570,0
|
|
20241004,133000,32299250,10570,10570,10570,10570,0
|
|
20241004,132900,32299250,10570,10570,10570,10570,1
|
|
20241004,132800,32288680,10560,10560,10560,10560,418
|
|
20241004,132700,27874600,10560,10560,10560,10560,0
|
|
20241004,132600,27874600,10560,10560,10560,10560,0
|
|
20241004,132500,27874600,10560,10560,10560,10560,0
|
|
20241004,132400,27874600,10560,10560,10560,10560,0
|
|
20241004,132300,27874600,10560,10560,10560,10560,0
|
|
20241004,132200,27874600,10560,10560,10560,10560,0
|
|
20241004,132100,27874600,10560,10560,10560,10560,0
|
|
20241004,132000,27874600,10560,10560,10560,10560,2
|
|
20241004,131900,27853480,10560,10560,10560,10560,0
|
|
20241004,131800,27853480,10560,10560,10560,10560,0
|
|
20241004,131700,27853480,10560,10560,10560,10560,0
|
|
20241004,131600,27853480,10560,10560,10560,10560,0
|
|
20241004,131500,27853480,10560,10560,10560,10560,30
|
|
20241004,131400,27536680,10560,10560,10560,10560,0
|
|
20241004,131300,27536680,10560,10560,10560,10560,131
|
|
20241004,131200,26153320,10560,10560,10560,10560,0
|
|
20241004,131100,26153320,10560,10560,10560,10560,0
|
|
20241004,131000,26153320,10560,10560,10560,10560,0
|
|
20241004,130900,26153320,10560,10560,10560,10560,0
|
|
20241004,130800,26153320,10560,10560,10560,10560,0
|
|
20241004,130700,26153320,10560,10560,10560,10560,0
|
|
20241004,130600,26153320,10560,10560,10560,10560,0
|
|
20241004,130500,26153320,10560,10560,10560,10560,0
|
|
20241004,130400,26153320,10560,10560,10560,10560,0
|
|
20241004,130300,26153320,10560,10560,10560,10560,0
|
|
20241004,130200,26153320,10560,10560,10560,10560,0
|
|
20241004,130100,26153320,10560,10560,10560,10560,0
|
|
20241004,130000,26153320,10560,10560,10560,10560,0
|
|
20241004,125900,26153320,10560,10560,10560,10560,0
|
|
20241004,125800,26153320,10560,10560,10560,10560,0
|
|
20241004,125700,26153320,10560,10560,10560,10560,0
|
|
20241004,125600,26153320,10560,10570,10570,10560,10
|
|
20241004,125500,26047650,10610,10610,10610,10610,0
|
|
20241004,125400,26047650,10610,10610,10610,10610,0
|
|
20241004,125300,26047650,10610,10610,10610,10610,0
|
|
20241004,125200,26047650,10610,10610,10610,10610,3
|
|
20241004,125100,26015820,10560,10560,10560,10560,0
|
|
20241004,125000,26015820,10560,10560,10560,10560,0
|
|
20241004,124900,26015820,10560,10560,10560,10560,1
|
|
20241004,124800,26005260,10550,10550,10550,10550,0
|
|
20241004,124700,26005260,10550,10550,10550,10550,0
|
|
20241004,124600,26005260,10550,10550,10550,10550,0
|
|
20241004,124500,26005260,10550,10550,10550,10550,0
|
|
20241004,124400,26005260,10550,10550,10550,10550,0
|
|
20241004,124300,26005260,10550,10550,10550,10550,0
|
|
20241004,124200,26005260,10550,10550,10550,10550,0
|
|
20241004,124100,26005260,10550,10550,10550,10550,0
|
|
20241004,124000,26005260,10550,10550,10550,10550,0
|
|
20241004,123900,26005260,10550,10550,10550,10550,0
|
|
20241004,123800,26005260,10550,10550,10550,10550,0
|
|
20241004,123700,26005260,10550,10550,10550,10550,0
|
|
20241004,123600,26005260,10550,10550,10550,10550,0
|
|
20241004,123500,26005260,10550,10550,10550,10550,0
|
|
20241004,123400,26005260,10550,10550,10550,10550,0
|
|
20241004,123300,26005260,10550,10550,10550,10550,0
|
|
20241004,123200,26005260,10550,10550,10550,10550,0
|
|
20241004,123100,26005260,10550,10550,10550,10550,0
|
|
20241004,123000,26005260,10550,10550,10550,10550,0
|
|
20241004,122900,26005260,10550,10550,10550,10550,0
|
|
20241004,122800,26005260,10550,10550,10550,10550,0
|
|
20241004,122700,26005260,10550,10550,10550,10550,0
|
|
20241004,122600,26005260,10550,10550,10550,10550,0
|
|
20241004,122500,26005260,10550,10550,10550,10550,0
|
|
20241004,122400,26005260,10550,10550,10550,10550,0
|
|
20241004,122300,26005260,10550,10550,10550,10550,0
|
|
20241004,122200,26005260,10550,10550,10550,10550,0
|
|
20241004,122100,26005260,10550,10550,10550,10550,0
|
|
20241004,122000,26005260,10550,10550,10550,10550,0
|
|
20241004,121900,26005260,10550,10550,10550,10550,0
|
|
20241004,121800,26005260,10550,10550,10550,10550,0
|
|
20241004,121700,26005260,10550,10550,10550,10550,0
|
|
20241004,121600,26005260,10550,10550,10550,10550,0
|
|
20241004,121500,26005260,10550,10550,10550,10550,0
|
|
20241004,121400,26005260,10550,10550,10550,10550,0
|
|
20241004,121300,26005260,10550,10570,10570,10550,249
|
|
20241004,121200,23375470,10570,10570,10570,10570,0
|
|
20241004,121100,23375470,10570,10570,10570,10570,0
|
|
20241004,121000,23375470,10570,10580,10580,10570,30
|
|
20241004,120900,23058170,10580,10600,10600,10580,5
|
|
20241004,120800,23005230,10610,10610,10610,10610,500
|
|
20241004,120700,17700230,10580,10580,10580,10580,0
|
|
20241004,120600,17700230,10580,10580,10580,10580,0
|
|
20241004,120500,17700230,10580,10590,10590,10580,21
|
|
20241004,120400,17478040,10570,10570,10570,10570,0
|
|
20241004,120300,17478040,10570,10570,10570,10570,0
|
|
20241004,120200,17478040,10570,10570,10570,10570,0
|
|
20241004,120100,17478040,10570,10570,10570,10570,0
|
|
20241004,120000,17478040,10570,10570,10570,10570,0
|
|
20241004,115900,17478040,10570,10570,10570,10570,0
|
|
20241004,115800,17478040,10570,10570,10570,10570,0
|
|
20241004,115700,17478040,10570,10570,10570,10570,0
|
|
20241004,115600,17478040,10570,10570,10570,10570,92
|
|
20241004,115500,16505600,10620,10620,10620,10620,0
|
|
20241004,115400,16505600,10620,10620,10620,10620,0
|
|
20241004,115300,16505600,10620,10620,10620,10620,0
|
|
20241004,115200,16505600,10620,10620,10620,10620,0
|
|
20241004,115100,16505600,10620,10620,10620,10620,1
|
|
20241004,115000,16494980,10620,10620,10620,10620,0
|
|
20241004,114900,16494980,10620,10620,10620,10620,0
|
|
20241004,114800,16494980,10620,10620,10620,10620,0
|
|
20241004,114700,16494980,10620,10620,10620,10620,0
|
|
20241004,114600,16494980,10620,10620,10620,10620,0
|
|
20241004,114500,16494980,10620,10620,10620,10620,0
|
|
20241004,114400,16494980,10620,10620,10620,10620,0
|
|
20241004,114300,16494980,10620,10620,10620,10620,0
|
|
20241004,114200,16494980,10620,10620,10620,10620,0
|
|
20241004,114100,16494980,10620,10620,10620,10620,0
|
|
20241004,114000,16494980,10620,10620,10620,10620,0
|
|
20241004,113900,16494980,10620,10570,10620,10570,2
|
|
20241004,113800,16473790,10570,10570,10570,10570,1
|
|
20241004,113700,16463220,10570,10570,10570,10570,0
|
|
20241004,113600,16463220,10570,10570,10570,10570,0
|
|
20241004,113500,16463220,10570,10570,10570,10570,0
|
|
20241004,113400,16463220,10570,10570,10570,10570,0
|
|
20241004,113300,16463220,10570,10570,10570,10570,0
|
|
20241004,113200,16463220,10570,10570,10570,10570,40
|
|
20241004,113100,16040420,10570,10570,10570,10570,0
|
|
20241004,113000,16040420,10570,10570,10570,10570,0
|
|
20241004,112900,16040420,10570,10570,10570,10570,0
|
|
20241004,112800,16040420,10570,10570,10570,10570,0
|
|
20241004,112700,16040420,10570,10570,10570,10570,0
|
|
20241004,112600,16040420,10570,10570,10570,10570,0
|
|
20241004,112500,16040420,10570,10570,10570,10570,0
|
|
20241004,112400,16040420,10570,10570,10570,10570,0
|
|
20241004,112300,16040420,10570,10570,10570,10570,0
|
|
20241004,112200,16040420,10570,10570,10570,10570,0
|
|
20241004,112100,16040420,10570,10630,10630,10570,2
|
|
20241004,112000,16019220,10570,10570,10570,10570,53
|
|
20241004,111900,15459010,10560,10560,10560,10560,0
|
|
20241004,111800,15459010,10560,10560,10560,10560,0
|
|
20241004,111700,15459010,10560,10560,10560,10560,0
|
|
20241004,111600,15459010,10560,10560,10560,10560,0
|
|
20241004,111500,15459010,10560,10560,10560,10560,0
|
|
20241004,111400,15459010,10560,10560,10560,10560,0
|
|
20241004,111300,15459010,10560,10560,10560,10560,0
|
|
20241004,111200,15459010,10560,10560,10560,10560,0
|
|
20241004,111100,15459010,10560,10560,10560,10560,0
|
|
20241004,111000,15459010,10560,10560,10560,10560,0
|
|
20241004,110900,15459010,10560,10560,10560,10560,0
|
|
20241004,110800,15459010,10560,10560,10560,10560,0
|
|
20241004,110700,15459010,10560,10590,10590,10550,132
|
|
20241004,110600,14064880,10650,10650,10650,10650,0
|
|
20241004,110500,14064880,10650,10650,10650,10650,0
|
|
20241004,110400,14064880,10650,10650,10650,10650,0
|
|
20241004,110300,14064880,10650,10650,10650,10650,0
|
|
20241004,110200,14064880,10650,10650,10650,10650,0
|
|
20241004,110100,14064880,10650,10650,10650,10650,0
|
|
20241004,110000,14064880,10650,10650,10650,10650,0
|
|
20241004,105900,14064880,10650,10650,10650,10650,0
|
|
20241004,105800,14064880,10650,10650,10650,10650,0
|
|
20241004,105700,14064880,10650,10650,10650,10650,0
|
|
20241004,105600,14064880,10650,10650,10650,10650,0
|
|
20241004,105500,14064880,10650,10650,10650,10650,0
|
|
20241004,105400,14064880,10650,10650,10650,10650,0
|
|
20241004,105300,14064880,10650,10650,10650,10650,0
|
|
20241004,105200,14064880,10650,10650,10650,10650,0
|
|
20241004,105100,14064880,10650,10650,10650,10650,0
|
|
20241004,105000,14064880,10650,10650,10650,10650,0
|
|
20241004,104900,14064880,10650,10650,10650,10650,0
|
|
20241004,104800,14064880,10650,10650,10650,10650,0
|
|
20241004,104700,14064880,10650,10650,10650,10650,0
|
|
20241004,104600,14064880,10650,10650,10650,10650,0
|
|
20241004,104500,14064880,10650,10650,10650,10650,0
|
|
20241004,104400,14064880,10650,10650,10650,10650,0
|
|
20241004,104300,14064880,10650,10650,10650,10650,0
|
|
20241004,104200,14064880,10650,10650,10650,10650,0
|
|
20241004,104100,14064880,10650,10650,10650,10650,0
|
|
20241004,104000,14064880,10650,10650,10650,10650,0
|
|
20241004,103900,14064880,10650,10650,10650,10650,0
|
|
20241004,103800,14064880,10650,10650,10650,10650,0
|
|
20241004,103700,14064880,10650,10650,10650,10650,0
|
|
20241004,103600,14064880,10650,10650,10650,10650,0
|
|
20241004,103500,14064880,10650,10650,10650,10650,0
|
|
20241004,103400,14064880,10650,10650,10650,10650,0
|
|
20241004,103300,14064880,10650,10650,10650,10650,0
|
|
20241004,103200,14064880,10650,10650,10650,10650,0
|
|
20241004,103100,14064880,10650,10650,10650,10650,0
|
|
20241004,103000,14064880,10650,10650,10650,10650,0
|
|
20241004,102900,14064880,10650,10650,10650,10650,0
|
|
20241004,102800,14064880,10650,10650,10650,10650,0
|
|
20241004,102700,14064880,10650,10650,10650,10650,0
|
|
20241004,102600,14064880,10650,10650,10650,10650,0
|
|
20241004,102500,14064880,10650,10650,10650,10650,0
|
|
20241004,102400,14064880,10650,10650,10650,10650,0
|
|
20241004,102300,14064880,10650,10650,10650,10650,0
|
|
20241004,102200,14064880,10650,10650,10650,10650,0
|
|
20241004,102100,14064880,10650,10650,10650,10650,0
|
|
20241004,102000,14064880,10650,10650,10650,10650,0
|
|
20241004,101900,14064880,10650,10600,10650,10600,300
|
|
20241004,101800,10871650,10600,10590,10600,10590,10
|
|
20241004,101700,10765730,10590,10590,10590,10590,150
|
|
20241004,101600,9177230,10590,10560,10590,10560,30
|
|
20241004,101500,8860310,10550,10550,10550,10550,0
|
|
20241004,101400,8860310,10550,10550,10550,10550,43
|
|
20241004,101300,8406660,10540,10540,10540,10540,0
|
|
20241004,101200,8406660,10540,10540,10540,10540,0
|
|
20241004,101100,8406660,10540,10540,10540,10540,0
|
|
20241004,101000,8406660,10540,10540,10540,10540,0
|
|
20241004,100900,8406660,10540,10540,10540,10540,0
|
|
20241004,100800,8406660,10540,10540,10540,10540,115
|
|
20241004,100700,7194560,10550,10550,10550,10550,0
|
|
20241004,100600,7194560,10550,10550,10550,10550,0
|
|
20241004,100500,7194560,10550,10540,10550,10540,15
|
|
20241004,100400,7036410,10550,10550,10550,10550,0
|
|
20241004,100300,7036410,10550,10550,10550,10550,0
|
|
20241004,100200,7036410,10550,10550,10550,10550,0
|
|
20241004,100100,7036410,10550,10550,10550,10550,0
|
|
20241004,100000,7036410,10550,10550,10550,10540,42
|
|
20241004,095900,6593490,10560,10560,10560,10560,0
|
|
20241004,095800,6593490,10560,10560,10560,10560,5
|
|
20241004,095700,6540690,10560,10560,10560,10560,0
|
|
20241004,095600,6540690,10560,10560,10560,10560,1
|
|
20241004,095500,6530130,10560,10560,10560,10560,0
|
|
20241004,095400,6530130,10560,10560,10560,10560,0
|
|
20241004,095300,6530130,10560,10560,10560,10560,0
|
|
20241004,095200,6530130,10560,10560,10560,10560,0
|
|
20241004,095100,6530130,10560,10560,10560,10560,0
|
|
20241004,095000,6530130,10560,10560,10560,10560,0
|
|
20241004,094900,6530130,10560,10560,10560,10560,0
|
|
20241004,094800,6530130,10560,10560,10560,10560,102
|
|
20241004,094700,5453010,10570,10570,10570,10570,1
|
|
20241004,094600,5442440,10570,10570,10570,10570,0
|
|
20241004,094500,5442440,10570,10570,10570,10570,1
|
|
20241004,094400,5431870,10570,10570,10570,10570,1
|
|
20241004,094300,5421300,10570,10570,10570,10570,0
|
|
20241004,094200,5421300,10570,10570,10570,10570,22
|
|
20241004,094100,5188760,10570,10570,10570,10570,2
|
|
20241004,094000,5167620,10540,10540,10540,10540,1
|
|
20241004,093900,5157080,10530,10530,10530,10530,0
|
|
20241004,093800,5157080,10530,10530,10530,10530,0
|
|
20241004,093700,5157080,10530,10530,10530,10530,0
|
|
20241004,093600,5157080,10530,10530,10530,10530,0
|
|
20241004,093500,5157080,10530,10530,10530,10530,1
|
|
20241004,093400,5146550,10570,10570,10570,10570,1
|
|
20241004,093300,5135980,10570,10570,10570,10570,0
|
|
20241004,093200,5135980,10570,10570,10570,10570,19
|
|
20241004,093100,4935150,10530,10530,10530,10530,0
|
|
20241004,093000,4935150,10530,10530,10530,10530,7
|
|
20241004,092900,4861440,10570,10570,10570,10570,0
|
|
20241004,092800,4861440,10570,10570,10570,10570,1
|
|
20241004,092700,4850870,10530,10530,10530,10530,0
|
|
20241004,092600,4850870,10530,10530,10530,10530,0
|
|
20241004,092500,4850870,10530,10530,10530,10530,56
|
|
20241004,092400,4261190,10590,10590,10590,10590,0
|
|
20241004,092300,4261190,10590,10590,10590,10590,25
|
|
20241004,092200,3996440,10530,10530,10530,10530,0
|
|
20241004,092100,3996440,10530,10530,10530,10530,0
|
|
20241004,092000,3996440,10530,10530,10530,10530,8
|
|
20241004,091900,3912200,10640,10640,10640,10640,0
|
|
20241004,091800,3912200,10640,10640,10640,10640,0
|
|
20241004,091700,3912200,10640,10640,10640,10640,0
|
|
20241004,091600,3912200,10640,10640,10640,10640,0
|
|
20241004,091500,3912200,10640,10640,10640,10640,0
|
|
20241004,091400,3912200,10640,10640,10640,10640,0
|
|
20241004,091300,3912200,10640,10640,10640,10640,0
|
|
20241004,091200,3912200,10640,10640,10640,10640,11
|
|
20241004,091100,3795160,10640,10640,10640,10640,0
|
|
20241004,091000,3795160,10640,10640,10640,10640,0
|
|
20241004,090900,3795160,10640,10640,10640,10640,1
|
|
20241004,090800,3784520,10640,10640,10640,10640,1
|
|
20241004,090700,3773880,10540,10540,10540,10540,1
|
|
20241004,090600,3763340,10500,10500,10500,10500,0
|
|
20241004,090500,3763340,10500,10500,10500,10500,0
|
|
20241004,090400,3763340,10500,10500,10500,10500,0
|
|
20241004,090300,3763340,10500,10500,10500,10500,28
|
|
20241004,090200,3469340,10500,10500,10500,10500,23
|
|
20241004,090100,3227840,10480,10480,10480,10480,0
|
|
20241004,090000,3227840,10480,10480,10480,10480,308
|