701 lines
35 KiB
CSV
701 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,203800,64304840,10520,10520,10520,10520,84
|
|
20241008,203700,64304840,10520,10520,10520,10520,0
|
|
20241008,203600,64304840,10520,10520,10520,10520,0
|
|
20241008,203500,64304840,10520,10520,10520,10520,0
|
|
20241008,203400,64304840,10520,10520,10520,10520,0
|
|
20241008,203300,64304840,10520,10520,10520,10520,0
|
|
20241008,203200,64304840,10520,10520,10520,10520,0
|
|
20241008,203100,64304840,10520,10520,10520,10520,0
|
|
20241008,203000,64304840,10520,10520,10520,10520,0
|
|
20241008,202900,64304840,10520,10520,10520,10520,0
|
|
20241008,202800,64304840,10520,10520,10520,10520,0
|
|
20241008,202700,64304840,10520,10520,10520,10520,0
|
|
20241008,202600,64304840,10520,10520,10520,10520,0
|
|
20241008,202500,64304840,10520,10520,10520,10520,0
|
|
20241008,202400,64304840,10520,10520,10520,10520,0
|
|
20241008,202300,64304840,10520,10520,10520,10520,0
|
|
20241008,202200,64304840,10520,10520,10520,10520,0
|
|
20241008,202100,64304840,10520,10520,10520,10520,0
|
|
20241008,202000,64304840,10520,10520,10520,10520,0
|
|
20241008,201900,64304840,10520,10520,10520,10520,0
|
|
20241008,201800,64304840,10520,10520,10520,10520,0
|
|
20241008,201700,64304840,10520,10520,10520,10520,0
|
|
20241008,201600,64304840,10520,10520,10520,10520,0
|
|
20241008,201500,64304840,10520,10520,10520,10520,0
|
|
20241008,201400,64304840,10520,10520,10520,10520,0
|
|
20241008,201300,64304840,10520,10520,10520,10520,0
|
|
20241008,201200,64304840,10520,10520,10520,10520,0
|
|
20241008,201100,64304840,10520,10520,10520,10520,0
|
|
20241008,201000,64304840,10520,10520,10520,10520,0
|
|
20241008,200900,64304840,10520,10520,10520,10520,0
|
|
20241008,200800,64304840,10520,10520,10520,10520,84
|
|
20241008,200700,64304840,10520,10520,10520,10520,0
|
|
20241008,200600,64304840,10520,10520,10520,10520,0
|
|
20241008,200500,64304840,10520,10520,10520,10520,0
|
|
20241008,200400,64304840,10520,10520,10520,10520,0
|
|
20241008,200300,64304840,10520,10520,10520,10520,0
|
|
20241008,200200,64304840,10520,10520,10520,10520,0
|
|
20241008,200100,64304840,10520,10520,10520,10520,0
|
|
20241008,200000,64304840,10520,10520,10520,10520,0
|
|
20241008,195900,64304840,10520,10520,10520,10520,0
|
|
20241008,195800,64304840,10520,10520,10520,10520,0
|
|
20241008,195700,64304840,10520,10520,10520,10520,0
|
|
20241008,195600,64304840,10520,10520,10520,10520,0
|
|
20241008,195500,64304840,10520,10520,10520,10520,0
|
|
20241008,195400,64304840,10520,10520,10520,10520,0
|
|
20241008,195300,64304840,10520,10520,10520,10520,0
|
|
20241008,195200,64304840,10520,10520,10520,10520,0
|
|
20241008,195100,64304840,10520,10520,10520,10520,0
|
|
20241008,195000,64304840,10520,10520,10520,10520,0
|
|
20241008,194900,64304840,10520,10520,10520,10520,0
|
|
20241008,194800,64304840,10520,10520,10520,10520,0
|
|
20241008,194700,64304840,10520,10520,10520,10520,0
|
|
20241008,194600,64304840,10520,10520,10520,10520,0
|
|
20241008,194500,64304840,10520,10520,10520,10520,0
|
|
20241008,194400,64304840,10520,10520,10520,10520,0
|
|
20241008,194300,64304840,10520,10520,10520,10520,0
|
|
20241008,194200,64304840,10520,10520,10520,10520,0
|
|
20241008,194100,64304840,10520,10520,10520,10520,0
|
|
20241008,194000,64304840,10520,10520,10520,10520,0
|
|
20241008,193900,64304840,10520,10520,10520,10520,0
|
|
20241008,193800,64304840,10520,10520,10520,10520,84
|
|
20241008,193700,64304840,10520,10520,10520,10520,0
|
|
20241008,193600,64304840,10520,10520,10520,10520,0
|
|
20241008,193500,64304840,10520,10520,10520,10520,0
|
|
20241008,193400,64304840,10520,10520,10520,10520,0
|
|
20241008,193300,64304840,10520,10520,10520,10520,0
|
|
20241008,193200,64304840,10520,10520,10520,10520,0
|
|
20241008,193100,64304840,10520,10520,10520,10520,0
|
|
20241008,193000,64304840,10520,10520,10520,10520,0
|
|
20241008,192900,64304840,10520,10520,10520,10520,0
|
|
20241008,192800,64304840,10520,10520,10520,10520,0
|
|
20241008,192700,64304840,10520,10520,10520,10520,0
|
|
20241008,192600,64304840,10520,10520,10520,10520,0
|
|
20241008,192500,64304840,10520,10520,10520,10520,0
|
|
20241008,192400,64304840,10520,10520,10520,10520,0
|
|
20241008,192300,64304840,10520,10520,10520,10520,0
|
|
20241008,192200,64304840,10520,10520,10520,10520,0
|
|
20241008,192100,64304840,10520,10520,10520,10520,0
|
|
20241008,192000,64304840,10520,10520,10520,10520,0
|
|
20241008,191900,64304840,10520,10520,10520,10520,0
|
|
20241008,191800,64304840,10520,10520,10520,10520,0
|
|
20241008,191700,64304840,10520,10520,10520,10520,0
|
|
20241008,191600,64304840,10520,10520,10520,10520,0
|
|
20241008,191500,64304840,10520,10520,10520,10520,0
|
|
20241008,191400,64304840,10520,10520,10520,10520,0
|
|
20241008,191300,64304840,10520,10520,10520,10520,0
|
|
20241008,191200,64304840,10520,10520,10520,10520,0
|
|
20241008,191100,64304840,10520,10520,10520,10520,0
|
|
20241008,191000,64304840,10520,10520,10520,10520,0
|
|
20241008,190900,64304840,10520,10520,10520,10520,0
|
|
20241008,190800,64304840,10520,10520,10520,10520,84
|
|
20241008,190700,64304840,10520,10520,10520,10520,0
|
|
20241008,190600,64304840,10520,10520,10520,10520,0
|
|
20241008,190500,64304840,10520,10520,10520,10520,0
|
|
20241008,190400,64304840,10520,10520,10520,10520,0
|
|
20241008,190300,64304840,10520,10520,10520,10520,0
|
|
20241008,190200,64304840,10520,10520,10520,10520,0
|
|
20241008,190100,64304840,10520,10520,10520,10520,0
|
|
20241008,190000,64304840,10520,10520,10520,10520,0
|
|
20241008,185900,64304840,10520,10520,10520,10520,0
|
|
20241008,185800,64304840,10520,10520,10520,10520,0
|
|
20241008,185700,64304840,10520,10520,10520,10520,0
|
|
20241008,185600,64304840,10520,10520,10520,10520,0
|
|
20241008,185500,64304840,10520,10520,10520,10520,0
|
|
20241008,185400,64304840,10520,10520,10520,10520,0
|
|
20241008,185300,64304840,10520,10520,10520,10520,0
|
|
20241008,185200,64304840,10520,10520,10520,10520,0
|
|
20241008,185100,64304840,10520,10520,10520,10520,0
|
|
20241008,185000,64304840,10520,10520,10520,10520,0
|
|
20241008,184900,64304840,10520,10520,10520,10520,0
|
|
20241008,184800,64304840,10520,10520,10520,10520,0
|
|
20241008,184700,64304840,10520,10520,10520,10520,0
|
|
20241008,184600,64304840,10520,10520,10520,10520,0
|
|
20241008,184500,64304840,10520,10520,10520,10520,0
|
|
20241008,184400,64304840,10520,10520,10520,10520,0
|
|
20241008,184300,64304840,10520,10520,10520,10520,0
|
|
20241008,184200,64304840,10520,10520,10520,10520,0
|
|
20241008,184100,64304840,10520,10520,10520,10520,0
|
|
20241008,184000,64304840,10520,10520,10520,10520,0
|
|
20241008,183900,64304840,10520,10520,10520,10520,0
|
|
20241008,183800,64304840,10520,10520,10520,10520,84
|
|
20241008,183700,64304840,10520,10520,10520,10520,0
|
|
20241008,183600,64304840,10520,10520,10520,10520,0
|
|
20241008,183500,64304840,10520,10520,10520,10520,0
|
|
20241008,183400,64304840,10520,10520,10520,10520,0
|
|
20241008,183300,64304840,10520,10520,10520,10520,0
|
|
20241008,183200,64304840,10520,10520,10520,10520,0
|
|
20241008,183100,64304840,10520,10520,10520,10520,0
|
|
20241008,183000,64304840,10520,10520,10520,10520,0
|
|
20241008,182900,64304840,10520,10520,10520,10520,0
|
|
20241008,182800,64304840,10520,10520,10520,10520,0
|
|
20241008,182700,64304840,10520,10520,10520,10520,0
|
|
20241008,182600,64304840,10520,10520,10520,10520,0
|
|
20241008,182500,64304840,10520,10520,10520,10520,0
|
|
20241008,182400,64304840,10520,10520,10520,10520,0
|
|
20241008,182300,64304840,10520,10520,10520,10520,0
|
|
20241008,182200,64304840,10520,10520,10520,10520,0
|
|
20241008,182100,64304840,10520,10520,10520,10520,0
|
|
20241008,182000,64304840,10520,10520,10520,10520,0
|
|
20241008,181900,64304840,10520,10520,10520,10520,0
|
|
20241008,181800,64304840,10520,10520,10520,10520,0
|
|
20241008,181700,64304840,10520,10520,10520,10520,0
|
|
20241008,181600,64304840,10520,10520,10520,10520,0
|
|
20241008,181500,64304840,10520,10520,10520,10520,0
|
|
20241008,181400,64304840,10520,10520,10520,10520,0
|
|
20241008,181300,64304840,10520,10520,10520,10520,0
|
|
20241008,181200,64304840,10520,10520,10520,10520,0
|
|
20241008,181100,64304840,10520,10520,10520,10520,0
|
|
20241008,181000,64304840,10520,10520,10520,10520,0
|
|
20241008,180900,64304840,10520,10520,10520,10520,0
|
|
20241008,180800,64304840,10520,10520,10520,10520,84
|
|
20241008,180700,64304840,10520,10520,10520,10520,0
|
|
20241008,180600,64304840,10520,10520,10520,10520,0
|
|
20241008,180500,64304840,10520,10520,10520,10520,0
|
|
20241008,180400,64304840,10520,10520,10520,10520,0
|
|
20241008,180300,64304840,10520,10520,10520,10520,0
|
|
20241008,180200,64304840,10520,10520,10520,10520,0
|
|
20241008,180100,64304840,10520,10520,10520,10520,0
|
|
20241008,180000,64304840,10520,10520,10520,10520,0
|
|
20241008,175900,64304840,10520,10520,10520,10520,0
|
|
20241008,175800,64304840,10520,10520,10520,10520,0
|
|
20241008,175700,64304840,10520,10520,10520,10520,0
|
|
20241008,175600,64304840,10520,10520,10520,10520,0
|
|
20241008,175500,64304840,10520,10520,10520,10520,0
|
|
20241008,175400,64304840,10520,10520,10520,10520,0
|
|
20241008,175300,64304840,10520,10520,10520,10520,0
|
|
20241008,175200,64304840,10520,10520,10520,10520,0
|
|
20241008,175100,64304840,10520,10520,10520,10520,0
|
|
20241008,175000,64304840,10520,10520,10520,10520,0
|
|
20241008,174900,64304840,10520,10520,10520,10520,0
|
|
20241008,174800,64304840,10520,10520,10520,10520,0
|
|
20241008,174700,64304840,10520,10520,10520,10520,0
|
|
20241008,174600,64304840,10520,10520,10520,10520,0
|
|
20241008,174500,64304840,10520,10520,10520,10520,0
|
|
20241008,174400,64304840,10520,10520,10520,10520,0
|
|
20241008,174300,64304840,10520,10520,10520,10520,0
|
|
20241008,174200,64304840,10520,10520,10520,10520,0
|
|
20241008,174100,64304840,10520,10520,10520,10520,0
|
|
20241008,174000,64304840,10520,10520,10520,10520,0
|
|
20241008,173900,64304840,10520,10520,10520,10520,0
|
|
20241008,173800,64304840,10520,10520,10520,10520,84
|
|
20241008,173700,64304840,10520,10520,10520,10520,0
|
|
20241008,173600,64304840,10520,10520,10520,10520,0
|
|
20241008,173500,64304840,10520,10520,10520,10520,0
|
|
20241008,173400,64304840,10520,10520,10520,10520,0
|
|
20241008,173300,64304840,10520,10520,10520,10520,0
|
|
20241008,173200,64304840,10520,10520,10520,10520,0
|
|
20241008,173100,64304840,10520,10520,10520,10520,0
|
|
20241008,173000,64304840,10520,10520,10520,10520,0
|
|
20241008,172900,64304840,10520,10520,10520,10520,0
|
|
20241008,172800,64304840,10520,10520,10520,10520,0
|
|
20241008,172700,64304840,10520,10520,10520,10520,0
|
|
20241008,172600,64304840,10520,10520,10520,10520,0
|
|
20241008,172500,64304840,10520,10520,10520,10520,0
|
|
20241008,172400,64304840,10520,10520,10520,10520,0
|
|
20241008,172300,64304840,10520,10520,10520,10520,0
|
|
20241008,172200,64304840,10520,10520,10520,10520,0
|
|
20241008,172100,64304840,10520,10520,10520,10520,0
|
|
20241008,172000,64304840,10520,10520,10520,10520,0
|
|
20241008,171900,64304840,10520,10520,10520,10520,0
|
|
20241008,171800,64304840,10520,10520,10520,10520,0
|
|
20241008,171700,64304840,10520,10520,10520,10520,0
|
|
20241008,171600,64304840,10520,10520,10520,10520,0
|
|
20241008,171500,64304840,10520,10520,10520,10520,0
|
|
20241008,171400,64304840,10520,10520,10520,10520,0
|
|
20241008,171300,64304840,10520,10520,10520,10520,0
|
|
20241008,171200,64304840,10520,10520,10520,10520,0
|
|
20241008,171100,64304840,10520,10520,10520,10520,0
|
|
20241008,171000,64304840,10520,10520,10520,10520,0
|
|
20241008,170900,64304840,10520,10520,10520,10520,0
|
|
20241008,170800,64304840,10520,10520,10520,10520,84
|
|
20241008,170700,64304840,10520,10520,10520,10520,0
|
|
20241008,170600,64304840,10520,10520,10520,10520,0
|
|
20241008,170500,64304840,10520,10520,10520,10520,0
|
|
20241008,170400,64304840,10520,10520,10520,10520,0
|
|
20241008,170300,64304840,10520,10520,10520,10520,0
|
|
20241008,170200,64304840,10520,10520,10520,10520,0
|
|
20241008,170100,64304840,10520,10520,10520,10520,0
|
|
20241008,170000,64304840,10520,10520,10520,10520,0
|
|
20241008,165900,64304840,10520,10520,10520,10520,0
|
|
20241008,165800,64304840,10520,10520,10520,10520,0
|
|
20241008,165700,64304840,10520,10520,10520,10520,0
|
|
20241008,165600,64304840,10520,10520,10520,10520,0
|
|
20241008,165500,64304840,10520,10520,10520,10520,0
|
|
20241008,165400,64304840,10520,10520,10520,10520,0
|
|
20241008,165300,64304840,10520,10520,10520,10520,0
|
|
20241008,165200,64304840,10520,10520,10520,10520,0
|
|
20241008,165100,64304840,10520,10520,10520,10520,0
|
|
20241008,165000,64304840,10520,10520,10520,10520,0
|
|
20241008,164900,64304840,10520,10520,10520,10520,0
|
|
20241008,164800,64304840,10520,10520,10520,10520,0
|
|
20241008,164700,64304840,10520,10520,10520,10520,0
|
|
20241008,164600,64304840,10520,10520,10520,10520,0
|
|
20241008,164500,64304840,10520,10520,10520,10520,0
|
|
20241008,164400,64304840,10520,10520,10520,10520,0
|
|
20241008,164300,64304840,10520,10520,10520,10520,0
|
|
20241008,164200,64304840,10520,10520,10520,10520,0
|
|
20241008,164100,64304840,10520,10520,10520,10520,0
|
|
20241008,164000,64304840,10520,10520,10520,10520,0
|
|
20241008,163900,64304840,10520,10520,10520,10520,0
|
|
20241008,163800,64304840,10520,10520,10520,10520,84
|
|
20241008,163700,64304840,10520,10520,10520,10520,0
|
|
20241008,163600,64304840,10520,10520,10520,10520,0
|
|
20241008,163500,64304840,10520,10520,10520,10520,0
|
|
20241008,163400,64304840,10520,10520,10520,10520,0
|
|
20241008,163300,64304840,10520,10520,10520,10520,0
|
|
20241008,163200,64304840,10520,10520,10520,10520,0
|
|
20241008,163100,64304840,10520,10520,10520,10520,0
|
|
20241008,163000,64304840,10520,10520,10520,10520,0
|
|
20241008,162900,64304840,10520,10520,10520,10520,0
|
|
20241008,162800,64304840,10520,10520,10520,10520,0
|
|
20241008,162700,64304840,10520,10520,10520,10520,0
|
|
20241008,162600,64304840,10520,10520,10520,10520,0
|
|
20241008,162500,64304840,10520,10520,10520,10520,0
|
|
20241008,162400,64304840,10520,10520,10520,10520,0
|
|
20241008,162300,64304840,10520,10520,10520,10520,0
|
|
20241008,162200,64304840,10520,10520,10520,10520,0
|
|
20241008,162100,64304840,10520,10520,10520,10520,0
|
|
20241008,162000,64304840,10520,10520,10520,10520,0
|
|
20241008,161900,64304840,10520,10520,10520,10520,0
|
|
20241008,161800,64304840,10520,10520,10520,10520,0
|
|
20241008,161700,64304840,10520,10520,10520,10520,0
|
|
20241008,161600,64304840,10520,10520,10520,10520,0
|
|
20241008,161500,64304840,10520,10520,10520,10520,0
|
|
20241008,161400,64304840,10520,10520,10520,10520,0
|
|
20241008,161300,64304840,10520,10520,10520,10520,0
|
|
20241008,161200,64304840,10520,10520,10520,10520,0
|
|
20241008,161100,64304840,10520,10520,10520,10520,0
|
|
20241008,161000,64304840,10520,10520,10520,10520,0
|
|
20241008,160900,64304840,10520,10520,10520,10520,0
|
|
20241008,160800,64304840,10520,10520,10520,10520,84
|
|
20241008,160700,64304840,10520,10520,10520,10520,0
|
|
20241008,160600,64304840,10520,10520,10520,10520,0
|
|
20241008,160500,64304840,10520,10520,10520,10520,0
|
|
20241008,160400,64304840,10520,10520,10520,10520,0
|
|
20241008,160300,64304840,10520,10520,10520,10520,0
|
|
20241008,160200,64304840,10520,10520,10520,10520,0
|
|
20241008,160100,64304840,10520,10520,10520,10520,0
|
|
20241008,160000,64304840,10520,10520,10520,10520,0
|
|
20241008,155900,64304840,10520,10520,10520,10520,0
|
|
20241008,155800,64304840,10520,10520,10520,10520,0
|
|
20241008,155700,64304840,10520,10520,10520,10520,0
|
|
20241008,155600,64304840,10520,10520,10520,10520,0
|
|
20241008,155500,64304840,10520,10520,10520,10520,0
|
|
20241008,155400,64304840,10520,10520,10520,10520,0
|
|
20241008,155300,64304840,10520,10520,10520,10520,0
|
|
20241008,155200,64304840,10520,10520,10520,10520,0
|
|
20241008,155100,64304840,10520,10520,10520,10520,0
|
|
20241008,155000,64304840,10520,10520,10520,10520,0
|
|
20241008,154900,64304840,10520,10520,10520,10520,0
|
|
20241008,154800,64304840,10520,10520,10520,10520,0
|
|
20241008,154700,64304840,10520,10520,10520,10520,0
|
|
20241008,154600,64304840,10520,10520,10520,10520,0
|
|
20241008,154500,64304840,10520,10520,10520,10520,0
|
|
20241008,154400,64304840,10520,10520,10520,10520,0
|
|
20241008,154300,64304840,10520,10520,10520,10520,0
|
|
20241008,154200,64304840,10520,10520,10520,10520,0
|
|
20241008,154100,64304840,10520,10520,10520,10520,0
|
|
20241008,154000,64304840,10520,10520,10520,10520,0
|
|
20241008,153900,64304840,10520,10520,10520,10520,0
|
|
20241008,153800,64304840,10520,10520,10520,10520,84
|
|
20241008,153700,64304840,10520,10520,10520,10520,0
|
|
20241008,153600,64304840,10520,10520,10520,10520,0
|
|
20241008,153500,64304840,10520,10520,10520,10520,0
|
|
20241008,153400,64304840,10520,10520,10520,10520,0
|
|
20241008,153300,64304840,10520,10520,10520,10520,0
|
|
20241008,153200,64304840,10520,10520,10520,10520,0
|
|
20241008,153100,64304840,10520,10520,10520,10520,0
|
|
20241008,153000,64304840,10520,10520,10520,10520,84
|
|
20241008,152900,63421160,10520,10520,10520,10520,0
|
|
20241008,152800,63421160,10520,10520,10520,10520,0
|
|
20241008,152700,63421160,10520,10520,10520,10520,0
|
|
20241008,152600,63421160,10520,10520,10520,10520,0
|
|
20241008,152500,63421160,10520,10520,10520,10520,0
|
|
20241008,152400,63421160,10520,10520,10520,10520,0
|
|
20241008,152300,63421160,10520,10520,10520,10520,0
|
|
20241008,152200,63421160,10520,10520,10520,10520,0
|
|
20241008,152100,63421160,10520,10520,10520,10520,0
|
|
20241008,152000,63421160,10520,10520,10520,10520,0
|
|
20241008,151900,63421160,10520,10520,10520,10520,0
|
|
20241008,151800,63421160,10520,10520,10520,10520,0
|
|
20241008,151700,63421160,10520,10520,10520,10520,0
|
|
20241008,151600,63421160,10520,10520,10520,10520,0
|
|
20241008,151500,63421160,10520,10520,10520,10520,29
|
|
20241008,151400,63116080,10470,10470,10470,10470,0
|
|
20241008,151300,63116080,10470,10470,10470,10470,0
|
|
20241008,151200,63116080,10470,10470,10470,10470,0
|
|
20241008,151100,63116080,10470,10480,10480,10470,39
|
|
20241008,151000,62707740,10470,10470,10470,10470,1
|
|
20241008,150900,62697270,10470,10470,10470,10470,0
|
|
20241008,150800,62697270,10470,10470,10470,10470,0
|
|
20241008,150700,62697270,10470,10470,10470,10470,0
|
|
20241008,150600,62697270,10470,10470,10470,10470,0
|
|
20241008,150500,62697270,10470,10470,10470,10470,0
|
|
20241008,150400,62697270,10470,10470,10470,10470,0
|
|
20241008,150300,62697270,10470,10470,10470,10470,1
|
|
20241008,150200,62686800,10470,10470,10470,10470,1
|
|
20241008,150100,62676330,10440,10440,10440,10440,0
|
|
20241008,150000,62676330,10440,10440,10440,10440,0
|
|
20241008,145900,62676330,10440,10440,10440,10440,2
|
|
20241008,145800,62655450,10440,10440,10440,10440,2
|
|
20241008,145700,62634570,10440,10440,10440,10440,203
|
|
20241008,145600,60515250,10440,10440,10440,10440,0
|
|
20241008,145500,60515250,10440,10440,10440,10440,2
|
|
20241008,145400,60494370,10440,10440,10440,10430,10
|
|
20241008,145300,60389990,10440,10430,10440,10430,4
|
|
20241008,145200,60348260,10440,10440,10440,10440,1
|
|
20241008,145100,60337820,10440,10440,10440,10440,0
|
|
20241008,145000,60337820,10440,10430,10450,10430,13
|
|
20241008,144900,60202190,10430,10430,10430,10430,202
|
|
20241008,144800,58095330,10430,10430,10430,10430,3
|
|
20241008,144700,58064040,10430,10450,10450,10430,263
|
|
20241008,144600,55319330,10460,10480,10480,10460,309
|
|
20241008,144500,52084190,10490,10490,10490,10490,2
|
|
20241008,144400,52063210,10500,10500,10500,10500,4
|
|
20241008,144300,52021210,10500,10500,10500,10500,0
|
|
20241008,144200,52021210,10500,10490,10500,10480,575
|
|
20241008,144100,45989700,10490,10500,10500,10490,255
|
|
20241008,144000,43312230,10500,10500,10500,10500,3
|
|
20241008,143900,43280730,10500,10500,10500,10500,2
|
|
20241008,143800,43259730,10500,10500,10500,10500,2
|
|
20241008,143700,43238730,10500,10500,10500,10500,200
|
|
20241008,143600,41138730,10500,10500,10500,10500,3
|
|
20241008,143500,41107230,10500,10490,10500,10490,7
|
|
20241008,143400,41033740,10500,10500,10500,10500,1
|
|
20241008,143300,41023240,10500,10500,10500,10500,0
|
|
20241008,143200,41023240,10500,10500,10500,10500,1
|
|
20241008,143100,41012740,10500,10500,10500,10500,2
|
|
20241008,143000,40991740,10500,10500,10500,10500,1
|
|
20241008,142900,40981240,10500,10500,10500,10500,2
|
|
20241008,142800,40960240,10500,10500,10500,10500,226
|
|
20241008,142700,38587240,10500,10500,10500,10500,2
|
|
20241008,142600,38566240,10500,10500,10500,10500,2
|
|
20241008,142500,38545240,10500,10500,10500,10500,2
|
|
20241008,142400,38524240,10500,10500,10500,10500,3
|
|
20241008,142300,38492740,10500,10500,10500,10500,4
|
|
20241008,142200,38450740,10500,10500,10500,10500,0
|
|
20241008,142100,38450740,10500,10500,10500,10500,4
|
|
20241008,142000,38408740,10500,10500,10500,10500,5
|
|
20241008,141900,38356240,10500,10500,10500,10500,1
|
|
20241008,141800,38345740,10510,10510,10510,10510,0
|
|
20241008,141700,38345740,10510,10510,10510,10510,2
|
|
20241008,141600,38324720,10510,10510,10510,10510,1
|
|
20241008,141500,38314210,10510,10510,10510,10510,0
|
|
20241008,141400,38314210,10510,10510,10510,10510,1
|
|
20241008,141300,38303700,10510,10510,10510,10510,20
|
|
20241008,141200,38093500,10510,10500,10510,10500,42
|
|
20241008,141100,37652110,10500,10500,10500,10500,2
|
|
20241008,141000,37631110,10500,10500,10500,10500,4
|
|
20241008,140900,37589110,10500,10500,10500,10500,6
|
|
20241008,140800,37526110,10500,10500,10500,10500,6
|
|
20241008,140700,37463110,10500,10500,10500,10500,0
|
|
20241008,140600,37463110,10500,10500,10500,10500,2
|
|
20241008,140500,37442110,10520,10520,10520,10520,0
|
|
20241008,140400,37442110,10520,10520,10520,10520,0
|
|
20241008,140300,37442110,10520,10520,10520,10520,0
|
|
20241008,140200,37442110,10520,10520,10520,10520,1
|
|
20241008,140100,37431590,10500,10500,10500,10500,9
|
|
20241008,140000,37337090,10500,10500,10500,10500,0
|
|
20241008,135900,37337090,10500,10500,10500,10500,0
|
|
20241008,135800,37337090,10500,10500,10500,10500,0
|
|
20241008,135700,37337090,10500,10500,10500,10500,0
|
|
20241008,135600,37337090,10500,10500,10500,10500,5
|
|
20241008,135500,37284590,10500,10500,10500,10500,0
|
|
20241008,135400,37284590,10500,10500,10500,10500,2
|
|
20241008,135300,37263590,10500,10500,10500,10500,2
|
|
20241008,135200,37242590,10500,10500,10500,10500,0
|
|
20241008,135100,37242590,10500,10500,10500,10500,3
|
|
20241008,135000,37211090,10500,10500,10500,10500,4
|
|
20241008,134900,37169090,10500,10500,10500,10500,4
|
|
20241008,134800,37127090,10500,10500,10500,10500,5
|
|
20241008,134700,37074590,10500,10500,10500,10500,3
|
|
20241008,134600,37043090,10510,10510,10510,10510,0
|
|
20241008,134500,37043090,10510,10510,10510,10510,28
|
|
20241008,134400,36748810,10520,10520,10520,10520,0
|
|
20241008,134300,36748810,10520,10520,10520,10520,0
|
|
20241008,134200,36748810,10520,10520,10520,10520,2
|
|
20241008,134100,36727770,10520,10520,10520,10520,34
|
|
20241008,134000,36370090,10530,10530,10530,10530,10
|
|
20241008,133900,36264790,10530,10530,10530,10530,5
|
|
20241008,133800,36212140,10530,10530,10530,10530,4
|
|
20241008,133700,36170020,10530,10530,10530,10530,2
|
|
20241008,133600,36148960,10540,10540,10540,10540,0
|
|
20241008,133500,36148960,10540,10540,10540,10540,0
|
|
20241008,133400,36148960,10540,10540,10540,10540,0
|
|
20241008,133300,36148960,10540,10540,10540,10540,0
|
|
20241008,133200,36148960,10540,10520,10540,10520,10
|
|
20241008,133100,36043700,10520,10520,10520,10520,2
|
|
20241008,133000,36022660,10530,10530,10530,10530,0
|
|
20241008,132900,36022660,10530,10530,10530,10530,0
|
|
20241008,132800,36022660,10530,10530,10530,10530,0
|
|
20241008,132700,36022660,10530,10530,10530,10530,1
|
|
20241008,132600,36012130,10530,10530,10530,10530,2
|
|
20241008,132500,35991070,10530,10530,10530,10530,2
|
|
20241008,132400,35970010,10530,10530,10530,10530,3
|
|
20241008,132300,35938420,10530,10530,10530,10530,2
|
|
20241008,132200,35917360,10530,10530,10530,10530,2
|
|
20241008,132100,35896300,10530,10530,10530,10530,0
|
|
20241008,132000,35896300,10530,10530,10530,10530,2
|
|
20241008,131900,35875240,10530,10530,10530,10530,3
|
|
20241008,131800,35843650,10530,10530,10530,10530,2
|
|
20241008,131700,35822590,10530,10530,10530,10530,2
|
|
20241008,131600,35801530,10520,10520,10520,10520,3
|
|
20241008,131500,35769970,10520,10520,10520,10520,2
|
|
20241008,131400,35748930,10520,10520,10520,10520,4
|
|
20241008,131300,35706850,10520,10520,10520,10520,0
|
|
20241008,131200,35706850,10520,10520,10520,10520,5
|
|
20241008,131100,35654250,10520,10520,10520,10520,6
|
|
20241008,131000,35591130,10520,10520,10520,10520,2
|
|
20241008,130900,35570090,10530,10530,10530,10530,1
|
|
20241008,130800,35559560,10530,10530,10530,10530,12
|
|
20241008,130700,35433200,10550,10550,10550,10550,0
|
|
20241008,130600,35433200,10550,10550,10550,10550,0
|
|
20241008,130500,35433200,10550,10550,10550,10550,0
|
|
20241008,130400,35433200,10550,10550,10550,10550,0
|
|
20241008,130300,35433200,10550,10550,10550,10550,3
|
|
20241008,130200,35401550,10550,10550,10550,10550,1
|
|
20241008,130100,35391000,10530,10530,10530,10530,0
|
|
20241008,130000,35391000,10530,10530,10530,10530,0
|
|
20241008,125900,35391000,10530,10530,10530,10530,0
|
|
20241008,125800,35391000,10530,10530,10530,10530,0
|
|
20241008,125700,35391000,10530,10530,10530,10530,0
|
|
20241008,125600,35391000,10530,10530,10530,10530,0
|
|
20241008,125500,35391000,10530,10530,10530,10530,0
|
|
20241008,125400,35391000,10530,10530,10530,10530,0
|
|
20241008,125300,35391000,10530,10530,10530,10530,360
|
|
20241008,125200,31600200,10530,10550,10550,10530,149
|
|
20241008,125100,30031210,10540,10540,10540,10540,0
|
|
20241008,125000,30031210,10540,10540,10540,10540,18
|
|
20241008,124900,29841490,10530,10530,10530,10530,0
|
|
20241008,124800,29841490,10530,10530,10530,10530,0
|
|
20241008,124700,29841490,10530,10530,10530,10530,0
|
|
20241008,124600,29841490,10530,10530,10530,10530,0
|
|
20241008,124500,29841490,10530,10530,10530,10530,0
|
|
20241008,124400,29841490,10530,10530,10530,10530,0
|
|
20241008,124300,29841490,10530,10530,10530,10530,0
|
|
20241008,124200,29841490,10530,10530,10530,10530,0
|
|
20241008,124100,29841490,10530,10530,10530,10530,0
|
|
20241008,124000,29841490,10530,10530,10530,10530,0
|
|
20241008,123900,29841490,10530,10530,10530,10530,0
|
|
20241008,123800,29841490,10530,10530,10530,10530,0
|
|
20241008,123700,29841490,10530,10530,10530,10530,0
|
|
20241008,123600,29841490,10530,10530,10540,10530,148
|
|
20241008,123500,28282550,10530,10530,10530,10530,0
|
|
20241008,123400,28282550,10530,10530,10530,10530,0
|
|
20241008,123300,28282550,10530,10530,10530,10530,0
|
|
20241008,123200,28282550,10530,10530,10530,10530,0
|
|
20241008,123100,28282550,10530,10530,10530,10530,0
|
|
20241008,123000,28282550,10530,10530,10530,10530,0
|
|
20241008,122900,28282550,10530,10530,10530,10530,0
|
|
20241008,122800,28282550,10530,10530,10530,10530,0
|
|
20241008,122700,28282550,10530,10530,10530,10530,0
|
|
20241008,122600,28282550,10530,10530,10530,10530,0
|
|
20241008,122500,28282550,10530,10530,10530,10530,0
|
|
20241008,122400,28282550,10530,10530,10530,10530,0
|
|
20241008,122300,28282550,10530,10530,10530,10530,100
|
|
20241008,122200,27229550,10540,10540,10540,10540,97
|
|
20241008,122100,26207170,10530,10530,10530,10530,0
|
|
20241008,122000,26207170,10530,10530,10530,10530,583
|
|
20241008,121900,20068180,10520,10520,10520,10520,38
|
|
20241008,121800,19668420,10520,10520,10520,10520,100
|
|
20241008,121700,18616420,10530,10530,10530,10530,0
|
|
20241008,121600,18616420,10530,10530,10530,10530,0
|
|
20241008,121500,18616420,10530,10530,10530,10530,0
|
|
20241008,121400,18616420,10530,10530,10530,10530,0
|
|
20241008,121300,18616420,10530,10530,10530,10530,0
|
|
20241008,121200,18616420,10530,10530,10530,10530,0
|
|
20241008,121100,18616420,10530,10530,10530,10530,1
|
|
20241008,121000,18605890,10520,10520,10520,10520,0
|
|
20241008,120900,18605890,10520,10520,10520,10520,0
|
|
20241008,120800,18605890,10520,10520,10520,10520,0
|
|
20241008,120700,18605890,10520,10520,10520,10520,0
|
|
20241008,120600,18605890,10520,10520,10520,10520,0
|
|
20241008,120500,18605890,10520,10520,10520,10520,0
|
|
20241008,120400,18605890,10520,10520,10520,10520,0
|
|
20241008,120300,18605890,10520,10530,10530,10520,64
|
|
20241008,120200,17932600,10520,10520,10520,10520,0
|
|
20241008,120100,17932600,10520,10520,10520,10520,0
|
|
20241008,120000,17932600,10520,10520,10520,10520,0
|
|
20241008,115900,17932600,10520,10520,10520,10520,0
|
|
20241008,115800,17932600,10520,10520,10520,10520,0
|
|
20241008,115700,17932600,10520,10520,10520,10520,0
|
|
20241008,115600,17932600,10520,10520,10520,10520,72
|
|
20241008,115500,17175160,10530,10530,10530,10530,0
|
|
20241008,115400,17175160,10530,10530,10530,10530,0
|
|
20241008,115300,17175160,10530,10530,10530,10530,0
|
|
20241008,115200,17175160,10530,10530,10530,10530,0
|
|
20241008,115100,17175160,10530,10530,10530,10530,0
|
|
20241008,115000,17175160,10530,10530,10530,10530,0
|
|
20241008,114900,17175160,10530,10530,10530,10530,0
|
|
20241008,114800,17175160,10530,10530,10530,10530,0
|
|
20241008,114700,17175160,10530,10530,10530,10530,0
|
|
20241008,114600,17175160,10530,10530,10530,10530,0
|
|
20241008,114500,17175160,10530,10530,10530,10530,0
|
|
20241008,114400,17175160,10530,10530,10530,10530,1
|
|
20241008,114300,17164630,10520,10520,10520,10520,0
|
|
20241008,114200,17164630,10520,10520,10520,10520,0
|
|
20241008,114100,17164630,10520,10530,10530,10520,3
|
|
20241008,114000,17133050,10520,10530,10530,10520,57
|
|
20241008,113900,16532860,10530,10530,10530,10530,4
|
|
20241008,113800,16490740,10540,10540,10540,10540,0
|
|
20241008,113700,16490740,10540,10540,10540,10540,0
|
|
20241008,113600,16490740,10540,10540,10540,10540,2
|
|
20241008,113500,16469660,10530,10530,10530,10530,2
|
|
20241008,113400,16448600,10540,10540,10540,10540,0
|
|
20241008,113300,16448600,10540,10540,10540,10540,1
|
|
20241008,113200,16438060,10530,10530,10530,10530,0
|
|
20241008,113100,16438060,10530,10530,10530,10530,0
|
|
20241008,113000,16438060,10530,10530,10530,10530,0
|
|
20241008,112900,16438060,10530,10530,10530,10530,0
|
|
20241008,112800,16438060,10530,10530,10530,10530,0
|
|
20241008,112700,16438060,10530,10530,10530,10530,0
|
|
20241008,112600,16438060,10530,10530,10530,10530,0
|
|
20241008,112500,16438060,10530,10530,10530,10530,100
|
|
20241008,112400,15385060,10530,10530,10530,10530,0
|
|
20241008,112300,15385060,10530,10530,10530,10530,0
|
|
20241008,112200,15385060,10530,10530,10530,10530,10
|
|
20241008,112100,15279760,10530,10530,10530,10530,0
|
|
20241008,112000,15279760,10530,10530,10530,10530,0
|
|
20241008,111900,15279760,10530,10530,10530,10530,0
|
|
20241008,111800,15279760,10530,10530,10530,10530,0
|
|
20241008,111700,15279760,10530,10530,10530,10530,0
|
|
20241008,111600,15279760,10530,10530,10530,10530,12
|
|
20241008,111500,15153400,10530,10530,10530,10530,58
|
|
20241008,111400,14542660,10540,10540,10540,10540,0
|
|
20241008,111300,14542660,10540,10540,10540,10540,0
|
|
20241008,111200,14542660,10540,10540,10540,10540,4
|
|
20241008,111100,14500500,10540,10540,10540,10540,0
|
|
20241008,111000,14500500,10540,10540,10540,10540,0
|
|
20241008,110900,14500500,10540,10540,10540,10540,0
|
|
20241008,110800,14500500,10540,10540,10540,10540,0
|
|
20241008,110700,14500500,10540,10540,10540,10540,0
|
|
20241008,110600,14500500,10540,10540,10540,10540,0
|
|
20241008,110500,14500500,10540,10540,10540,10540,0
|
|
20241008,110400,14500500,10540,10540,10540,10540,0
|
|
20241008,110300,14500500,10540,10540,10540,10540,0
|
|
20241008,110200,14500500,10540,10540,10540,10540,0
|
|
20241008,110100,14500500,10540,10540,10540,10540,0
|
|
20241008,110000,14500500,10540,10540,10540,10540,0
|
|
20241008,105900,14500500,10540,10540,10540,10540,0
|
|
20241008,105800,14500500,10540,10540,10540,10540,10
|
|
20241008,105700,14395100,10540,10540,10540,10540,20
|
|
20241008,105600,14184300,10540,10540,10540,10540,0
|
|
20241008,105500,14184300,10540,10540,10540,10540,0
|
|
20241008,105400,14184300,10540,10540,10540,10540,0
|
|
20241008,105300,14184300,10540,10540,10540,10540,0
|
|
20241008,105200,14184300,10540,10540,10540,10540,0
|
|
20241008,105100,14184300,10540,10540,10540,10540,0
|
|
20241008,105000,14184300,10540,10540,10540,10540,0
|
|
20241008,104900,14184300,10540,10540,10540,10540,0
|
|
20241008,104800,14184300,10540,10540,10540,10540,0
|
|
20241008,104700,14184300,10540,10540,10540,10540,0
|
|
20241008,104600,14184300,10540,10540,10540,10540,0
|
|
20241008,104500,14184300,10540,10540,10540,10540,0
|
|
20241008,104400,14184300,10540,10540,10540,10540,0
|
|
20241008,104300,14184300,10540,10540,10540,10540,0
|
|
20241008,104200,14184300,10540,10540,10540,10540,0
|
|
20241008,104100,14184300,10540,10540,10540,10540,0
|
|
20241008,104000,14184300,10540,10540,10540,10540,0
|
|
20241008,103900,14184300,10540,10540,10540,10540,0
|
|
20241008,103800,14184300,10540,10540,10540,10540,0
|
|
20241008,103700,14184300,10540,10540,10540,10540,0
|
|
20241008,103600,14184300,10540,10540,10540,10540,0
|
|
20241008,103500,14184300,10540,10540,10540,10540,0
|
|
20241008,103400,14184300,10540,10540,10540,10540,0
|
|
20241008,103300,14184300,10540,10540,10540,10540,0
|
|
20241008,103200,14184300,10540,10540,10540,10540,0
|
|
20241008,103100,14184300,10540,10540,10540,10540,0
|
|
20241008,103000,14184300,10540,10540,10540,10540,0
|
|
20241008,102900,14184300,10540,10540,10540,10540,4
|
|
20241008,102800,14142140,10540,10540,10540,10540,1
|
|
20241008,102700,14131600,10540,10540,10540,10540,1
|
|
20241008,102600,14121060,10550,10550,10550,10550,0
|
|
20241008,102500,14121060,10550,10550,10550,10550,0
|
|
20241008,102400,14121060,10550,10550,10550,10550,0
|
|
20241008,102300,14121060,10550,10550,10550,10550,0
|
|
20241008,102200,14121060,10550,10550,10550,10550,0
|
|
20241008,102100,14121060,10550,10550,10550,10550,0
|
|
20241008,102000,14121060,10550,10550,10550,10550,0
|
|
20241008,101900,14121060,10550,10520,10550,10500,125
|
|
20241008,101800,12807810,10520,10520,10520,10520,0
|
|
20241008,101700,12807810,10520,10520,10520,10520,0
|
|
20241008,101600,12807810,10520,10520,10520,10520,0
|
|
20241008,101500,12807810,10520,10520,10520,10520,0
|
|
20241008,101400,12807810,10520,10520,10520,10520,30
|
|
20241008,101300,12492210,10530,10530,10530,10530,0
|
|
20241008,101200,12492210,10530,10530,10530,10530,85
|
|
20241008,101100,11597160,10530,10530,10530,10530,73
|
|
20241008,101000,10828470,10550,10550,10550,10550,0
|
|
20241008,100900,10828470,10550,10550,10550,10550,0
|
|
20241008,100800,10828470,10550,10550,10550,10550,0
|
|
20241008,100700,10828470,10550,10550,10550,10550,0
|
|
20241008,100600,10828470,10550,10550,10550,10550,1
|
|
20241008,100500,10817920,10550,10530,10550,10530,2
|
|
20241008,100400,10796840,10550,10550,10550,10550,0
|
|
20241008,100300,10796840,10550,10550,10550,10550,0
|
|
20241008,100200,10796840,10550,10540,10550,10540,61
|
|
20241008,100100,10153890,10530,10530,10530,10530,412
|
|
20241008,100000,5815530,10530,10530,10530,10530,1
|
|
20241008,095900,5805000,10520,10520,10520,10520,0
|
|
20241008,095800,5805000,10520,10520,10520,10520,0
|
|
20241008,095700,5805000,10520,10520,10520,10520,0
|
|
20241008,095600,5805000,10520,10520,10520,10520,0
|
|
20241008,095500,5805000,10520,10520,10520,10520,0
|
|
20241008,095400,5805000,10520,10520,10520,10520,2
|
|
20241008,095300,5783960,10530,10530,10530,10530,1
|
|
20241008,095200,5773430,10530,10530,10530,10530,0
|
|
20241008,095100,5773430,10530,10530,10530,10530,1
|
|
20241008,095000,5762900,10520,10520,10520,10520,0
|
|
20241008,094900,5762900,10520,10520,10520,10520,0
|
|
20241008,094800,5762900,10520,10520,10520,10520,0
|
|
20241008,094700,5762900,10520,10520,10520,10520,0
|
|
20241008,094600,5762900,10520,10520,10520,10520,0
|
|
20241008,094500,5762900,10520,10520,10520,10520,10
|
|
20241008,094400,5657700,10530,10530,10530,10530,0
|
|
20241008,094300,5657700,10530,10530,10530,10530,0
|
|
20241008,094200,5657700,10530,10530,10530,10530,0
|
|
20241008,094100,5657700,10530,10530,10530,10530,2
|
|
20241008,094000,5636640,10510,10530,10530,10510,150
|
|
20241008,093900,4060120,10520,10520,10520,10520,10
|
|
20241008,093800,3954920,10530,10530,10530,10530,12
|
|
20241008,093700,3828560,10530,10530,10530,10530,0
|
|
20241008,093600,3828560,10530,10530,10530,10530,0
|
|
20241008,093500,3828560,10530,10530,10530,10530,0
|
|
20241008,093400,3828560,10530,10530,10530,10530,0
|
|
20241008,093300,3828560,10530,10530,10530,10530,0
|
|
20241008,093200,3828560,10530,10530,10530,10530,0
|
|
20241008,093100,3828560,10530,10530,10530,10530,10
|
|
20241008,093000,3723260,10540,10540,10540,10540,1
|
|
20241008,092900,3712720,10510,10510,10510,10510,0
|
|
20241008,092800,3712720,10510,10510,10510,10510,0
|
|
20241008,092700,3712720,10510,10510,10510,10510,0
|
|
20241008,092600,3712720,10510,10510,10510,10510,0
|
|
20241008,092500,3712720,10510,10510,10510,10510,0
|
|
20241008,092400,3712720,10510,10510,10510,10510,4
|
|
20241008,092300,3670680,10500,10500,10500,10500,0
|
|
20241008,092200,3670680,10500,10500,10500,10500,10
|
|
20241008,092100,3565680,10470,10470,10470,10470,0
|
|
20241008,092000,3565680,10470,10470,10470,10470,0
|
|
20241008,091900,3565680,10470,10470,10470,10470,0
|
|
20241008,091800,3565680,10470,10470,10470,10470,0
|
|
20241008,091700,3565680,10470,10470,10470,10470,0
|
|
20241008,091600,3565680,10470,10470,10470,10470,0
|
|
20241008,091500,3565680,10470,10470,10470,10470,0
|
|
20241008,091400,3565680,10470,10470,10470,10470,50
|
|
20241008,091300,3042180,10470,10470,10470,10470,0
|
|
20241008,091200,3042180,10470,10480,10480,10470,202
|
|
20241008,091100,925650,10480,10480,10480,10480,0
|
|
20241008,091000,925650,10480,10480,10480,10480,0
|
|
20241008,090900,925650,10480,10480,10480,10480,0
|
|
20241008,090800,925650,10480,10480,10480,10480,0
|
|
20241008,090700,925650,10480,10480,10480,10480,0
|
|
20241008,090600,925650,10480,10480,10480,10480,0
|
|
20241008,090500,925650,10480,10540,10540,10480,46
|
|
20241008,090400,442970,10550,10540,10550,10540,30
|
|
20241008,090300,126480,10540,10540,10540,10540,1
|
|
20241008,090200,115940,10540,10540,10540,10540,0
|
|
20241008,090100,115940,10540,10540,10540,10540,0
|
|
20241008,090000,115940,10540,10540,10540,10540,11
|