687 lines
34 KiB
CSV
687 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241010,202400,73672840,10500,10500,10500,10500,106
|
|
20241010,202300,73672840,10500,10500,10500,10500,0
|
|
20241010,202200,73672840,10500,10500,10500,10500,0
|
|
20241010,202100,73672840,10500,10500,10500,10500,0
|
|
20241010,202000,73672840,10500,10500,10500,10500,0
|
|
20241010,201900,73672840,10500,10500,10500,10500,0
|
|
20241010,201800,73672840,10500,10500,10500,10500,0
|
|
20241010,201700,73672840,10500,10500,10500,10500,0
|
|
20241010,201600,73672840,10500,10500,10500,10500,0
|
|
20241010,201500,73672840,10500,10500,10500,10500,0
|
|
20241010,201400,73672840,10500,10500,10500,10500,0
|
|
20241010,201300,73672840,10500,10500,10500,10500,0
|
|
20241010,201200,73672840,10500,10500,10500,10500,0
|
|
20241010,201100,73672840,10500,10500,10500,10500,0
|
|
20241010,201000,73672840,10500,10500,10500,10500,0
|
|
20241010,200900,73672840,10500,10500,10500,10500,0
|
|
20241010,200800,73672840,10500,10500,10500,10500,0
|
|
20241010,200700,73672840,10500,10500,10500,10500,0
|
|
20241010,200600,73672840,10500,10500,10500,10500,0
|
|
20241010,200500,73672840,10500,10500,10500,10500,0
|
|
20241010,200400,73672840,10500,10500,10500,10500,0
|
|
20241010,200300,73672840,10500,10500,10500,10500,0
|
|
20241010,200200,73672840,10500,10500,10500,10500,0
|
|
20241010,200100,73672840,10500,10500,10500,10500,0
|
|
20241010,200000,73672840,10500,10500,10500,10500,0
|
|
20241010,195900,73672840,10500,10500,10500,10500,0
|
|
20241010,195800,73672840,10500,10500,10500,10500,0
|
|
20241010,195700,73672840,10500,10500,10500,10500,0
|
|
20241010,195600,73672840,10500,10500,10500,10500,0
|
|
20241010,195500,73672840,10500,10500,10500,10500,0
|
|
20241010,195400,73672840,10500,10500,10500,10500,106
|
|
20241010,195300,73672840,10500,10500,10500,10500,0
|
|
20241010,195200,73672840,10500,10500,10500,10500,0
|
|
20241010,195100,73672840,10500,10500,10500,10500,0
|
|
20241010,195000,73672840,10500,10500,10500,10500,0
|
|
20241010,194900,73672840,10500,10500,10500,10500,0
|
|
20241010,194800,73672840,10500,10500,10500,10500,0
|
|
20241010,194700,73672840,10500,10500,10500,10500,0
|
|
20241010,194600,73672840,10500,10500,10500,10500,0
|
|
20241010,194500,73672840,10500,10500,10500,10500,0
|
|
20241010,194400,73672840,10500,10500,10500,10500,0
|
|
20241010,194300,73672840,10500,10500,10500,10500,0
|
|
20241010,194200,73672840,10500,10500,10500,10500,0
|
|
20241010,194100,73672840,10500,10500,10500,10500,0
|
|
20241010,194000,73672840,10500,10500,10500,10500,0
|
|
20241010,193900,73672840,10500,10500,10500,10500,0
|
|
20241010,193800,73672840,10500,10500,10500,10500,0
|
|
20241010,193700,73672840,10500,10500,10500,10500,0
|
|
20241010,193600,73672840,10500,10500,10500,10500,0
|
|
20241010,193500,73672840,10500,10500,10500,10500,0
|
|
20241010,193400,73672840,10500,10500,10500,10500,0
|
|
20241010,193300,73672840,10500,10500,10500,10500,0
|
|
20241010,193200,73672840,10500,10500,10500,10500,0
|
|
20241010,193100,73672840,10500,10500,10500,10500,0
|
|
20241010,193000,73672840,10500,10500,10500,10500,0
|
|
20241010,192900,73672840,10500,10500,10500,10500,0
|
|
20241010,192800,73672840,10500,10500,10500,10500,0
|
|
20241010,192700,73672840,10500,10500,10500,10500,0
|
|
20241010,192600,73672840,10500,10500,10500,10500,0
|
|
20241010,192500,73672840,10500,10500,10500,10500,0
|
|
20241010,192400,73672840,10500,10500,10500,10500,106
|
|
20241010,192300,73672840,10500,10500,10500,10500,0
|
|
20241010,192200,73672840,10500,10500,10500,10500,0
|
|
20241010,192100,73672840,10500,10500,10500,10500,0
|
|
20241010,192000,73672840,10500,10500,10500,10500,0
|
|
20241010,191900,73672840,10500,10500,10500,10500,0
|
|
20241010,191800,73672840,10500,10500,10500,10500,0
|
|
20241010,191700,73672840,10500,10500,10500,10500,0
|
|
20241010,191600,73672840,10500,10500,10500,10500,0
|
|
20241010,191500,73672840,10500,10500,10500,10500,0
|
|
20241010,191400,73672840,10500,10500,10500,10500,0
|
|
20241010,191300,73672840,10500,10500,10500,10500,0
|
|
20241010,191200,73672840,10500,10500,10500,10500,0
|
|
20241010,191100,73672840,10500,10500,10500,10500,0
|
|
20241010,191000,73672840,10500,10500,10500,10500,0
|
|
20241010,190900,73672840,10500,10500,10500,10500,0
|
|
20241010,190800,73672840,10500,10500,10500,10500,0
|
|
20241010,190700,73672840,10500,10500,10500,10500,0
|
|
20241010,190600,73672840,10500,10500,10500,10500,0
|
|
20241010,190500,73672840,10500,10500,10500,10500,0
|
|
20241010,190400,73672840,10500,10500,10500,10500,0
|
|
20241010,190300,73672840,10500,10500,10500,10500,0
|
|
20241010,190200,73672840,10500,10500,10500,10500,0
|
|
20241010,190100,73672840,10500,10500,10500,10500,0
|
|
20241010,190000,73672840,10500,10500,10500,10500,0
|
|
20241010,185900,73672840,10500,10500,10500,10500,0
|
|
20241010,185800,73672840,10500,10500,10500,10500,0
|
|
20241010,185700,73672840,10500,10500,10500,10500,0
|
|
20241010,185600,73672840,10500,10500,10500,10500,0
|
|
20241010,185500,73672840,10500,10500,10500,10500,0
|
|
20241010,185400,73672840,10500,10500,10500,10500,106
|
|
20241010,185300,73672840,10500,10500,10500,10500,0
|
|
20241010,185200,73672840,10500,10500,10500,10500,0
|
|
20241010,185100,73672840,10500,10500,10500,10500,0
|
|
20241010,185000,73672840,10500,10500,10500,10500,0
|
|
20241010,184900,73672840,10500,10500,10500,10500,0
|
|
20241010,184800,73672840,10500,10500,10500,10500,0
|
|
20241010,184700,73672840,10500,10500,10500,10500,0
|
|
20241010,184600,73672840,10500,10500,10500,10500,0
|
|
20241010,184500,73672840,10500,10500,10500,10500,0
|
|
20241010,184400,73672840,10500,10500,10500,10500,0
|
|
20241010,184300,73672840,10500,10500,10500,10500,0
|
|
20241010,184200,73672840,10500,10500,10500,10500,0
|
|
20241010,184100,73672840,10500,10500,10500,10500,0
|
|
20241010,184000,73672840,10500,10500,10500,10500,0
|
|
20241010,183900,73672840,10500,10500,10500,10500,0
|
|
20241010,183800,73672840,10500,10500,10500,10500,0
|
|
20241010,183700,73672840,10500,10500,10500,10500,0
|
|
20241010,183600,73672840,10500,10500,10500,10500,0
|
|
20241010,183500,73672840,10500,10500,10500,10500,0
|
|
20241010,183400,73672840,10500,10500,10500,10500,0
|
|
20241010,183300,73672840,10500,10500,10500,10500,0
|
|
20241010,183200,73672840,10500,10500,10500,10500,0
|
|
20241010,183100,73672840,10500,10500,10500,10500,0
|
|
20241010,183000,73672840,10500,10500,10500,10500,0
|
|
20241010,182900,73672840,10500,10500,10500,10500,0
|
|
20241010,182800,73672840,10500,10500,10500,10500,0
|
|
20241010,182700,73672840,10500,10500,10500,10500,0
|
|
20241010,182600,73672840,10500,10500,10500,10500,0
|
|
20241010,182500,73672840,10500,10500,10500,10500,0
|
|
20241010,182400,73672840,10500,10500,10500,10500,106
|
|
20241010,182300,73672840,10500,10500,10500,10500,0
|
|
20241010,182200,73672840,10500,10500,10500,10500,0
|
|
20241010,182100,73672840,10500,10500,10500,10500,0
|
|
20241010,182000,73672840,10500,10500,10500,10500,0
|
|
20241010,181900,73672840,10500,10500,10500,10500,0
|
|
20241010,181800,73672840,10500,10500,10500,10500,0
|
|
20241010,181700,73672840,10500,10500,10500,10500,0
|
|
20241010,181600,73672840,10500,10500,10500,10500,0
|
|
20241010,181500,73672840,10500,10500,10500,10500,0
|
|
20241010,181400,73672840,10500,10500,10500,10500,0
|
|
20241010,181300,73672840,10500,10500,10500,10500,0
|
|
20241010,181200,73672840,10500,10500,10500,10500,0
|
|
20241010,181100,73672840,10500,10500,10500,10500,0
|
|
20241010,181000,73672840,10500,10500,10500,10500,0
|
|
20241010,180900,73672840,10500,10500,10500,10500,0
|
|
20241010,180800,73672840,10500,10500,10500,10500,0
|
|
20241010,180700,73672840,10500,10500,10500,10500,0
|
|
20241010,180600,73672840,10500,10500,10500,10500,0
|
|
20241010,180500,73672840,10500,10500,10500,10500,0
|
|
20241010,180400,73672840,10500,10500,10500,10500,0
|
|
20241010,180300,73672840,10500,10500,10500,10500,0
|
|
20241010,180200,73672840,10500,10500,10500,10500,0
|
|
20241010,180100,73672840,10500,10500,10500,10500,0
|
|
20241010,180000,73672840,10500,10500,10500,10500,0
|
|
20241010,175900,73672840,10500,10500,10500,10500,0
|
|
20241010,175800,73672840,10500,10500,10500,10500,0
|
|
20241010,175700,73672840,10500,10500,10500,10500,0
|
|
20241010,175600,73672840,10500,10500,10500,10500,0
|
|
20241010,175500,73672840,10500,10500,10500,10500,0
|
|
20241010,175400,73672840,10500,10500,10500,10500,106
|
|
20241010,175300,73672840,10500,10500,10500,10500,0
|
|
20241010,175200,73672840,10500,10500,10500,10500,0
|
|
20241010,175100,73672840,10500,10500,10500,10500,0
|
|
20241010,175000,73672840,10500,10500,10500,10500,0
|
|
20241010,174900,73672840,10500,10500,10500,10500,0
|
|
20241010,174800,73672840,10500,10500,10500,10500,0
|
|
20241010,174700,73672840,10500,10500,10500,10500,0
|
|
20241010,174600,73672840,10500,10500,10500,10500,0
|
|
20241010,174500,73672840,10500,10500,10500,10500,0
|
|
20241010,174400,73672840,10500,10500,10500,10500,0
|
|
20241010,174300,73672840,10500,10500,10500,10500,0
|
|
20241010,174200,73672840,10500,10500,10500,10500,0
|
|
20241010,174100,73672840,10500,10500,10500,10500,0
|
|
20241010,174000,73672840,10500,10500,10500,10500,0
|
|
20241010,173900,73672840,10500,10500,10500,10500,0
|
|
20241010,173800,73672840,10500,10500,10500,10500,0
|
|
20241010,173700,73672840,10500,10500,10500,10500,0
|
|
20241010,173600,73672840,10500,10500,10500,10500,0
|
|
20241010,173500,73672840,10500,10500,10500,10500,0
|
|
20241010,173400,73672840,10500,10500,10500,10500,0
|
|
20241010,173300,73672840,10500,10500,10500,10500,0
|
|
20241010,173200,73672840,10500,10500,10500,10500,0
|
|
20241010,173100,73672840,10500,10500,10500,10500,0
|
|
20241010,173000,73672840,10500,10500,10500,10500,0
|
|
20241010,172900,73672840,10500,10500,10500,10500,0
|
|
20241010,172800,73672840,10500,10500,10500,10500,0
|
|
20241010,172700,73672840,10500,10500,10500,10500,0
|
|
20241010,172600,73672840,10500,10500,10500,10500,0
|
|
20241010,172500,73672840,10500,10500,10500,10500,0
|
|
20241010,172400,73672840,10500,10500,10500,10500,106
|
|
20241010,172300,73672840,10500,10500,10500,10500,0
|
|
20241010,172200,73672840,10500,10500,10500,10500,0
|
|
20241010,172100,73672840,10500,10500,10500,10500,0
|
|
20241010,172000,73672840,10500,10500,10500,10500,0
|
|
20241010,171900,73672840,10500,10500,10500,10500,0
|
|
20241010,171800,73672840,10500,10500,10500,10500,0
|
|
20241010,171700,73672840,10500,10500,10500,10500,0
|
|
20241010,171600,73672840,10500,10500,10500,10500,0
|
|
20241010,171500,73672840,10500,10500,10500,10500,0
|
|
20241010,171400,73672840,10500,10500,10500,10500,0
|
|
20241010,171300,73672840,10500,10500,10500,10500,0
|
|
20241010,171200,73672840,10500,10500,10500,10500,0
|
|
20241010,171100,73672840,10500,10500,10500,10500,0
|
|
20241010,171000,73672840,10500,10500,10500,10500,0
|
|
20241010,170900,73672840,10500,10500,10500,10500,0
|
|
20241010,170800,73672840,10500,10500,10500,10500,0
|
|
20241010,170700,73672840,10500,10500,10500,10500,0
|
|
20241010,170600,73672840,10500,10500,10500,10500,0
|
|
20241010,170500,73672840,10500,10500,10500,10500,0
|
|
20241010,170400,73672840,10500,10500,10500,10500,0
|
|
20241010,170300,73672840,10500,10500,10500,10500,0
|
|
20241010,170200,73672840,10500,10500,10500,10500,0
|
|
20241010,170100,73672840,10500,10500,10500,10500,0
|
|
20241010,170000,73672840,10500,10500,10500,10500,0
|
|
20241010,165900,73672840,10500,10500,10500,10500,0
|
|
20241010,165800,73672840,10500,10500,10500,10500,0
|
|
20241010,165700,73672840,10500,10500,10500,10500,0
|
|
20241010,165600,73672840,10500,10500,10500,10500,0
|
|
20241010,165500,73672840,10500,10500,10500,10500,0
|
|
20241010,165400,73672840,10500,10500,10500,10500,106
|
|
20241010,165300,73672840,10500,10500,10500,10500,0
|
|
20241010,165200,73672840,10500,10500,10500,10500,0
|
|
20241010,165100,73672840,10500,10500,10500,10500,0
|
|
20241010,165000,73672840,10500,10500,10500,10500,0
|
|
20241010,164900,73672840,10500,10500,10500,10500,0
|
|
20241010,164800,73672840,10500,10500,10500,10500,0
|
|
20241010,164700,73672840,10500,10500,10500,10500,0
|
|
20241010,164600,73672840,10500,10500,10500,10500,0
|
|
20241010,164500,73672840,10500,10500,10500,10500,0
|
|
20241010,164400,73672840,10500,10500,10500,10500,0
|
|
20241010,164300,73672840,10500,10500,10500,10500,0
|
|
20241010,164200,73672840,10500,10500,10500,10500,0
|
|
20241010,164100,73672840,10500,10500,10500,10500,0
|
|
20241010,164000,73672840,10500,10500,10500,10500,0
|
|
20241010,163900,73672840,10500,10500,10500,10500,0
|
|
20241010,163800,73672840,10500,10500,10500,10500,0
|
|
20241010,163700,73672840,10500,10500,10500,10500,0
|
|
20241010,163600,73672840,10500,10500,10500,10500,0
|
|
20241010,163500,73672840,10500,10500,10500,10500,0
|
|
20241010,163400,73672840,10500,10500,10500,10500,0
|
|
20241010,163300,73672840,10500,10500,10500,10500,0
|
|
20241010,163200,73672840,10500,10500,10500,10500,0
|
|
20241010,163100,73672840,10500,10500,10500,10500,0
|
|
20241010,163000,73672840,10500,10500,10500,10500,0
|
|
20241010,162900,73672840,10500,10500,10500,10500,0
|
|
20241010,162800,73672840,10500,10500,10500,10500,0
|
|
20241010,162700,73672840,10500,10500,10500,10500,0
|
|
20241010,162600,73672840,10500,10500,10500,10500,0
|
|
20241010,162500,73672840,10500,10500,10500,10500,0
|
|
20241010,162400,73672840,10500,10500,10500,10500,106
|
|
20241010,162300,73672840,10500,10500,10500,10500,0
|
|
20241010,162200,73672840,10500,10500,10500,10500,0
|
|
20241010,162100,73672840,10500,10500,10500,10500,0
|
|
20241010,162000,73672840,10500,10500,10500,10500,0
|
|
20241010,161900,73672840,10500,10500,10500,10500,0
|
|
20241010,161800,73672840,10500,10500,10500,10500,0
|
|
20241010,161700,73672840,10500,10500,10500,10500,0
|
|
20241010,161600,73672840,10500,10500,10500,10500,0
|
|
20241010,161500,73672840,10500,10500,10500,10500,0
|
|
20241010,161400,73672840,10500,10500,10500,10500,0
|
|
20241010,161300,73672840,10500,10500,10500,10500,0
|
|
20241010,161200,73672840,10500,10500,10500,10500,0
|
|
20241010,161100,73672840,10500,10500,10500,10500,0
|
|
20241010,161000,73672840,10500,10500,10500,10500,0
|
|
20241010,160900,73672840,10500,10500,10500,10500,0
|
|
20241010,160800,73672840,10500,10500,10500,10500,0
|
|
20241010,160700,73672840,10500,10500,10500,10500,0
|
|
20241010,160600,73672840,10500,10500,10500,10500,0
|
|
20241010,160500,73672840,10500,10500,10500,10500,0
|
|
20241010,160400,73672840,10500,10500,10500,10500,0
|
|
20241010,160300,73672840,10500,10500,10500,10500,0
|
|
20241010,160200,73672840,10500,10500,10500,10500,0
|
|
20241010,160100,73672840,10500,10500,10500,10500,0
|
|
20241010,160000,73672840,10500,10500,10500,10500,0
|
|
20241010,155900,73672840,10500,10500,10500,10500,0
|
|
20241010,155800,73672840,10500,10500,10500,10500,0
|
|
20241010,155700,73672840,10500,10500,10500,10500,0
|
|
20241010,155600,73672840,10500,10500,10500,10500,0
|
|
20241010,155500,73672840,10500,10500,10500,10500,0
|
|
20241010,155400,73672840,10500,10500,10500,10500,106
|
|
20241010,155300,73672840,10500,10500,10500,10500,0
|
|
20241010,155200,73672840,10500,10500,10500,10500,0
|
|
20241010,155100,73672840,10500,10500,10500,10500,0
|
|
20241010,155000,73672840,10500,10500,10500,10500,0
|
|
20241010,154900,73672840,10500,10500,10500,10500,0
|
|
20241010,154800,73672840,10500,10500,10500,10500,0
|
|
20241010,154700,73672840,10500,10500,10500,10500,0
|
|
20241010,154600,73672840,10500,10500,10500,10500,0
|
|
20241010,154500,73672840,10500,10500,10500,10500,0
|
|
20241010,154400,73672840,10500,10500,10500,10500,0
|
|
20241010,154300,73672840,10500,10500,10500,10500,0
|
|
20241010,154200,73672840,10500,10500,10500,10500,0
|
|
20241010,154100,73672840,10500,10500,10500,10500,0
|
|
20241010,154000,73672840,10500,10500,10500,10500,0
|
|
20241010,153900,73672840,10500,10500,10500,10500,0
|
|
20241010,153800,73672840,10500,10500,10500,10500,0
|
|
20241010,153700,73672840,10500,10500,10500,10500,0
|
|
20241010,153600,73672840,10500,10500,10500,10500,0
|
|
20241010,153500,73672840,10500,10500,10500,10500,0
|
|
20241010,153400,73672840,10500,10500,10500,10500,0
|
|
20241010,153300,73672840,10500,10500,10500,10500,0
|
|
20241010,153200,73672840,10500,10500,10500,10500,0
|
|
20241010,153100,73672840,10500,10500,10500,10500,0
|
|
20241010,153000,73672840,10500,10500,10500,10500,106
|
|
20241010,152900,72559840,10450,10450,10450,10450,0
|
|
20241010,152800,72559840,10450,10450,10450,10450,0
|
|
20241010,152700,72559840,10450,10450,10450,10450,0
|
|
20241010,152600,72559840,10450,10450,10450,10450,0
|
|
20241010,152500,72559840,10450,10450,10450,10450,0
|
|
20241010,152400,72559840,10450,10450,10450,10450,0
|
|
20241010,152300,72559840,10450,10450,10450,10450,0
|
|
20241010,152200,72559840,10450,10450,10450,10450,0
|
|
20241010,152100,72559840,10450,10450,10450,10450,0
|
|
20241010,152000,72559840,10450,10450,10450,10450,0
|
|
20241010,151900,72559840,10450,10450,10450,10450,0
|
|
20241010,151800,72559840,10450,10450,10450,10450,20
|
|
20241010,151700,72350840,10450,10450,10450,10450,0
|
|
20241010,151600,72350840,10450,10450,10450,10450,0
|
|
20241010,151500,72350840,10450,10450,10450,10450,0
|
|
20241010,151400,72350840,10450,10450,10450,10450,50
|
|
20241010,151300,71828340,10430,10430,10430,10430,0
|
|
20241010,151200,71828340,10430,10430,10430,10430,0
|
|
20241010,151100,71828340,10430,10430,10430,10430,0
|
|
20241010,151000,71828340,10430,10430,10430,10430,1
|
|
20241010,150900,71817910,10430,10430,10430,10430,0
|
|
20241010,150800,71817910,10430,10430,10430,10430,0
|
|
20241010,150700,71817910,10430,10440,10440,10430,100
|
|
20241010,150600,70774740,10440,10440,10440,10440,1
|
|
20241010,150500,70764300,10440,10440,10440,10440,0
|
|
20241010,150400,70764300,10440,10440,10440,10440,0
|
|
20241010,150300,70764300,10440,10440,10440,10440,2
|
|
20241010,150200,70743420,10440,10440,10440,10440,500
|
|
20241010,150100,65523420,10440,10440,10440,10440,0
|
|
20241010,150000,65523420,10440,10440,10440,10440,0
|
|
20241010,145900,65523420,10440,10440,10440,10440,0
|
|
20241010,145800,65523420,10440,10440,10440,10440,0
|
|
20241010,145700,65523420,10440,10440,10440,10440,0
|
|
20241010,145600,65523420,10440,10440,10440,10440,0
|
|
20241010,145500,65523420,10440,10440,10440,10440,0
|
|
20241010,145400,65523420,10440,10440,10440,10440,0
|
|
20241010,145300,65523420,10440,10440,10440,10440,0
|
|
20241010,145200,65523420,10440,10440,10440,10440,5
|
|
20241010,145100,65471220,10430,10430,10430,10430,0
|
|
20241010,145000,65471220,10430,10430,10430,10430,0
|
|
20241010,144900,65471220,10430,10430,10430,10430,10
|
|
20241010,144800,65366920,10430,10430,10430,10430,22
|
|
20241010,144700,65137460,10420,10420,10420,10420,0
|
|
20241010,144600,65137460,10420,10430,10430,10420,500
|
|
20241010,144500,59926870,10430,10430,10430,10430,0
|
|
20241010,144400,59926870,10430,10430,10430,10430,0
|
|
20241010,144300,59926870,10430,10430,10430,10430,0
|
|
20241010,144200,59926870,10430,10430,10430,10430,0
|
|
20241010,144100,59926870,10430,10430,10430,10430,0
|
|
20241010,144000,59926870,10430,10430,10430,10430,0
|
|
20241010,143900,59926870,10430,10430,10430,10430,0
|
|
20241010,143800,59926870,10430,10430,10430,10430,0
|
|
20241010,143700,59926870,10430,10430,10430,10430,0
|
|
20241010,143600,59926870,10430,10430,10430,10430,0
|
|
20241010,143500,59926870,10430,10430,10430,10430,0
|
|
20241010,143400,59926870,10430,10430,10430,10430,0
|
|
20241010,143300,59926870,10430,10430,10430,10430,0
|
|
20241010,143200,59926870,10430,10430,10430,10430,0
|
|
20241010,143100,59926870,10430,10430,10430,10430,0
|
|
20241010,143000,59926870,10430,10430,10430,10430,0
|
|
20241010,142900,59926870,10430,10430,10430,10430,0
|
|
20241010,142800,59926870,10430,10430,10430,10430,0
|
|
20241010,142700,59926870,10430,10430,10430,10430,0
|
|
20241010,142600,59926870,10430,10430,10430,10430,0
|
|
20241010,142500,59926870,10430,10430,10430,10430,0
|
|
20241010,142400,59926870,10430,10430,10430,10430,0
|
|
20241010,142300,59926870,10430,10450,10450,10430,300
|
|
20241010,142200,56796570,10450,10450,10450,10450,81
|
|
20241010,142100,55950120,10460,10460,10460,10460,26
|
|
20241010,142000,55678160,10460,10460,10460,10460,0
|
|
20241010,141900,55678160,10460,10460,10460,10460,0
|
|
20241010,141800,55678160,10460,10460,10460,10460,0
|
|
20241010,141700,55678160,10460,10480,10480,10460,100
|
|
20241010,141600,54631600,10480,10480,10480,10480,0
|
|
20241010,141500,54631600,10480,10480,10480,10480,1
|
|
20241010,141400,54621120,10480,10480,10480,10480,10
|
|
20241010,141300,54516320,10470,10480,10480,10470,95
|
|
20241010,141200,53521620,10480,10480,10480,10480,0
|
|
20241010,141100,53521620,10480,10480,10480,10480,0
|
|
20241010,141000,53521620,10480,10480,10480,10480,0
|
|
20241010,140900,53521620,10480,10480,10480,10480,0
|
|
20241010,140800,53521620,10480,10480,10480,10480,0
|
|
20241010,140700,53521620,10480,10480,10480,10480,0
|
|
20241010,140600,53521620,10480,10490,10490,10480,175
|
|
20241010,140500,51686720,10470,10470,10470,10470,0
|
|
20241010,140400,51686720,10470,10470,10470,10470,27
|
|
20241010,140300,51404030,10460,10460,10460,10460,0
|
|
20241010,140200,51404030,10460,10460,10460,10460,0
|
|
20241010,140100,51404030,10460,10460,10460,10460,0
|
|
20241010,140000,51404030,10460,10460,10460,10460,0
|
|
20241010,135900,51404030,10460,10460,10460,10460,10
|
|
20241010,135800,51299430,10460,10460,10460,10460,0
|
|
20241010,135700,51299430,10460,10460,10460,10460,1
|
|
20241010,135600,51288970,10420,10490,10490,10420,173
|
|
20241010,135500,49483790,10500,10500,10500,10500,0
|
|
20241010,135400,49483790,10500,10500,10500,10500,0
|
|
20241010,135300,49483790,10500,10500,10500,10500,0
|
|
20241010,135200,49483790,10500,10500,10500,10500,1
|
|
20241010,135100,49473290,10500,10500,10500,10500,2
|
|
20241010,135000,49452290,10440,10440,10440,10440,0
|
|
20241010,134900,49452290,10440,10440,10440,10440,0
|
|
20241010,134800,49452290,10440,10440,10440,10440,0
|
|
20241010,134700,49452290,10440,10440,10440,10440,0
|
|
20241010,134600,49452290,10440,10440,10440,10440,0
|
|
20241010,134500,49452290,10440,10440,10440,10440,0
|
|
20241010,134400,49452290,10440,10460,10460,10440,150
|
|
20241010,134300,47885470,10460,10460,10460,10460,0
|
|
20241010,134200,47885470,10460,10460,10460,10460,0
|
|
20241010,134100,47885470,10460,10460,10460,10460,10
|
|
20241010,134000,47780870,10460,10460,10460,10460,0
|
|
20241010,133900,47780870,10460,10460,10460,10460,0
|
|
20241010,133800,47780870,10460,10460,10460,10460,0
|
|
20241010,133700,47780870,10460,10460,10460,10460,0
|
|
20241010,133600,47780870,10460,10460,10460,10460,0
|
|
20241010,133500,47780870,10460,10460,10460,10460,0
|
|
20241010,133400,47780870,10460,10460,10460,10460,0
|
|
20241010,133300,47780870,10460,10460,10460,10460,0
|
|
20241010,133200,47780870,10460,10480,10480,10460,61
|
|
20241010,133100,47142770,10480,10480,10480,10480,0
|
|
20241010,133000,47142770,10480,10480,10480,10480,0
|
|
20241010,132900,47142770,10480,10480,10480,10480,0
|
|
20241010,132800,47142770,10480,10480,10480,10480,0
|
|
20241010,132700,47142770,10480,10480,10480,10480,0
|
|
20241010,132600,47142770,10480,10480,10480,10480,0
|
|
20241010,132500,47142770,10480,10480,10480,10480,1
|
|
20241010,132400,47132290,10480,10480,10480,10480,0
|
|
20241010,132300,47132290,10480,10480,10480,10480,0
|
|
20241010,132200,47132290,10480,10480,10480,10480,0
|
|
20241010,132100,47132290,10480,10480,10480,10480,0
|
|
20241010,132000,47132290,10480,10480,10480,10480,0
|
|
20241010,131900,47132290,10480,10480,10480,10480,0
|
|
20241010,131800,47132290,10480,10480,10480,10480,0
|
|
20241010,131700,47132290,10480,10480,10480,10480,0
|
|
20241010,131600,47132290,10480,10480,10480,10480,0
|
|
20241010,131500,47132290,10480,10480,10480,10480,0
|
|
20241010,131400,47132290,10480,10480,10480,10480,0
|
|
20241010,131300,47132290,10480,10480,10480,10480,0
|
|
20241010,131200,47132290,10480,10480,10480,10480,0
|
|
20241010,131100,47132290,10480,10480,10480,10480,0
|
|
20241010,131000,47132290,10480,10480,10480,10480,0
|
|
20241010,130900,47132290,10480,10480,10480,10480,26
|
|
20241010,130800,46859810,10520,10520,10520,10520,9
|
|
20241010,130700,46765130,10490,10490,10490,10490,0
|
|
20241010,130600,46765130,10490,10490,10490,10490,10
|
|
20241010,130500,46660230,10500,10500,10500,10500,0
|
|
20241010,130400,46660230,10500,10500,10500,10500,10
|
|
20241010,130300,46555230,10520,10520,10520,10520,0
|
|
20241010,130200,46555230,10520,10520,10520,10520,0
|
|
20241010,130100,46555230,10520,10520,10520,10520,0
|
|
20241010,130000,46555230,10520,10520,10520,10520,0
|
|
20241010,125900,46555230,10520,10520,10520,10520,0
|
|
20241010,125800,46555230,10520,10520,10520,10520,0
|
|
20241010,125700,46555230,10520,10520,10520,10520,0
|
|
20241010,125600,46555230,10520,10520,10520,10520,0
|
|
20241010,125500,46555230,10520,10520,10520,10520,0
|
|
20241010,125400,46555230,10520,10520,10520,10520,0
|
|
20241010,125300,46555230,10520,10520,10520,10520,0
|
|
20241010,125200,46555230,10520,10520,10520,10520,0
|
|
20241010,125100,46555230,10520,10520,10520,10520,0
|
|
20241010,125000,46555230,10520,10520,10520,10520,0
|
|
20241010,124900,46555230,10520,10520,10520,10520,0
|
|
20241010,124800,46555230,10520,10520,10520,10520,1
|
|
20241010,124700,46544710,10520,10520,10520,10520,0
|
|
20241010,124600,46544710,10520,10520,10520,10520,0
|
|
20241010,124500,46544710,10520,10520,10520,10520,0
|
|
20241010,124400,46544710,10520,10520,10520,10520,0
|
|
20241010,124300,46544710,10520,10520,10520,10520,0
|
|
20241010,124200,46544710,10520,10520,10520,10520,0
|
|
20241010,124100,46544710,10520,10520,10520,10520,0
|
|
20241010,124000,46544710,10520,10520,10520,10520,1
|
|
20241010,123900,46534190,10520,10520,10520,10520,0
|
|
20241010,123800,46534190,10520,10520,10520,10520,0
|
|
20241010,123700,46534190,10520,10520,10520,10520,5
|
|
20241010,123600,46481590,10520,10520,10520,10520,0
|
|
20241010,123500,46481590,10520,10520,10520,10520,0
|
|
20241010,123400,46481590,10520,10520,10520,10520,0
|
|
20241010,123300,46481590,10520,10520,10520,10520,0
|
|
20241010,123200,46481590,10520,10520,10520,10520,0
|
|
20241010,123100,46481590,10520,10520,10520,10520,0
|
|
20241010,123000,46481590,10520,10520,10520,10520,0
|
|
20241010,122900,46481590,10520,10520,10520,10520,0
|
|
20241010,122800,46481590,10520,10520,10520,10520,0
|
|
20241010,122700,46481590,10520,10520,10520,10520,0
|
|
20241010,122600,46481590,10520,10520,10520,10520,0
|
|
20241010,122500,46481590,10520,10520,10520,10520,0
|
|
20241010,122400,46481590,10520,10520,10520,10520,0
|
|
20241010,122300,46481590,10520,10520,10520,10520,0
|
|
20241010,122200,46481590,10520,10520,10520,10520,0
|
|
20241010,122100,46481590,10520,10520,10520,10520,1
|
|
20241010,122000,46471070,10520,10520,10520,10520,0
|
|
20241010,121900,46471070,10520,10520,10520,10520,0
|
|
20241010,121800,46471070,10520,10520,10520,10520,0
|
|
20241010,121700,46471070,10520,10520,10520,10520,2
|
|
20241010,121600,46450030,10520,10520,10520,10520,1
|
|
20241010,121500,46439510,10480,10480,10480,10480,0
|
|
20241010,121400,46439510,10480,10480,10480,10480,0
|
|
20241010,121300,46439510,10480,10480,10480,10480,0
|
|
20241010,121200,46439510,10480,10480,10480,10480,0
|
|
20241010,121100,46439510,10480,10480,10480,10480,0
|
|
20241010,121000,46439510,10480,10480,10480,10480,0
|
|
20241010,120900,46439510,10480,10480,10480,10480,0
|
|
20241010,120800,46439510,10480,10480,10480,10480,0
|
|
20241010,120700,46439510,10480,10480,10480,10480,0
|
|
20241010,120600,46439510,10480,10480,10480,10480,0
|
|
20241010,120500,46439510,10480,10480,10480,10480,0
|
|
20241010,120400,46439510,10480,10480,10480,10480,0
|
|
20241010,120300,46439510,10480,10480,10480,10480,0
|
|
20241010,120200,46439510,10480,10480,10480,10480,0
|
|
20241010,120100,46439510,10480,10480,10480,10480,0
|
|
20241010,120000,46439510,10480,10480,10480,10480,0
|
|
20241010,115900,46439510,10480,10480,10480,10480,0
|
|
20241010,115800,46439510,10480,10480,10480,10480,0
|
|
20241010,115700,46439510,10480,10480,10480,10480,0
|
|
20241010,115600,46439510,10480,10480,10480,10480,9
|
|
20241010,115500,46345190,10480,10480,10480,10480,0
|
|
20241010,115400,46345190,10480,10480,10480,10480,0
|
|
20241010,115300,46345190,10480,10480,10480,10480,0
|
|
20241010,115200,46345190,10480,10480,10480,10480,0
|
|
20241010,115100,46345190,10480,10480,10480,10480,0
|
|
20241010,115000,46345190,10480,10480,10480,10480,1
|
|
20241010,114900,46334710,10480,10480,10480,10480,0
|
|
20241010,114800,46334710,10480,10480,10480,10480,0
|
|
20241010,114700,46334710,10480,10480,10480,10480,0
|
|
20241010,114600,46334710,10480,10480,10480,10480,0
|
|
20241010,114500,46334710,10480,10480,10480,10480,0
|
|
20241010,114400,46334710,10480,10480,10480,10480,0
|
|
20241010,114300,46334710,10480,10480,10480,10480,0
|
|
20241010,114200,46334710,10480,10480,10480,10480,20
|
|
20241010,114100,46125110,10480,10480,10480,10480,1
|
|
20241010,114000,46114630,10480,10480,10480,10480,0
|
|
20241010,113900,46114630,10480,10480,10480,10480,1
|
|
20241010,113800,46104150,10480,10480,10480,10480,0
|
|
20241010,113700,46104150,10480,10480,10480,10480,0
|
|
20241010,113600,46104150,10480,10480,10480,10480,0
|
|
20241010,113500,46104150,10480,10480,10480,10480,1
|
|
20241010,113400,46093670,10460,10460,10460,10460,0
|
|
20241010,113300,46093670,10460,10460,10460,10460,0
|
|
20241010,113200,46093670,10460,10460,10460,10460,2
|
|
20241010,113100,46072750,10430,10430,10430,10430,0
|
|
20241010,113000,46072750,10430,10430,10430,10430,0
|
|
20241010,112900,46072750,10430,10440,10440,10430,190
|
|
20241010,112800,44089440,10440,10460,10460,10440,369
|
|
20241010,112700,40236980,10450,10450,10450,10450,0
|
|
20241010,112600,40236980,10450,10450,10450,10450,0
|
|
20241010,112500,40236980,10450,10450,10450,10450,0
|
|
20241010,112400,40236980,10450,10450,10450,10450,960
|
|
20241010,112300,30204980,10450,10450,10450,10450,640
|
|
20241010,112200,23516980,10450,10470,10470,10450,30
|
|
20241010,112100,23203410,10460,10460,10460,10460,1
|
|
20241010,112000,23192950,10520,10520,10520,10520,0
|
|
20241010,111900,23192950,10520,10520,10520,10520,0
|
|
20241010,111800,23192950,10520,10520,10520,10520,0
|
|
20241010,111700,23192950,10520,10520,10520,10520,0
|
|
20241010,111600,23192950,10520,10520,10520,10520,0
|
|
20241010,111500,23192950,10520,10520,10520,10520,0
|
|
20241010,111400,23192950,10520,10520,10520,10520,0
|
|
20241010,111300,23192950,10520,10520,10520,10520,0
|
|
20241010,111200,23192950,10520,10530,10530,10520,6
|
|
20241010,111100,23129800,10530,10530,10530,10530,0
|
|
20241010,111000,23129800,10530,10530,10530,10530,0
|
|
20241010,110900,23129800,10530,10530,10530,10530,0
|
|
20241010,110800,23129800,10530,10530,10530,10530,1
|
|
20241010,110700,23119270,10500,10500,10500,10500,0
|
|
20241010,110600,23119270,10500,10500,10500,10500,0
|
|
20241010,110500,23119270,10500,10500,10500,10500,0
|
|
20241010,110400,23119270,10500,10500,10500,10500,0
|
|
20241010,110300,23119270,10500,10500,10500,10500,0
|
|
20241010,110200,23119270,10500,10500,10500,10500,0
|
|
20241010,110100,23119270,10500,10500,10500,10500,0
|
|
20241010,110000,23119270,10500,10500,10500,10500,0
|
|
20241010,105900,23119270,10500,10500,10500,10500,13
|
|
20241010,105800,22982770,10500,10500,10500,10500,0
|
|
20241010,105700,22982770,10500,10500,10500,10500,0
|
|
20241010,105600,22982770,10500,10500,10500,10500,0
|
|
20241010,105500,22982770,10500,10500,10500,10500,0
|
|
20241010,105400,22982770,10500,10500,10500,10500,0
|
|
20241010,105300,22982770,10500,10500,10500,10500,0
|
|
20241010,105200,22982770,10500,10500,10500,10500,0
|
|
20241010,105100,22982770,10500,10500,10500,10500,0
|
|
20241010,105000,22982770,10500,10490,10500,10490,2
|
|
20241010,104900,22961780,10450,10450,10450,10450,0
|
|
20241010,104800,22961780,10450,10450,10450,10450,0
|
|
20241010,104700,22961780,10450,10450,10450,10450,0
|
|
20241010,104600,22961780,10450,10450,10450,10450,0
|
|
20241010,104500,22961780,10450,10450,10450,10450,0
|
|
20241010,104400,22961780,10450,10450,10450,10450,85
|
|
20241010,104300,22073530,10450,10450,10450,10450,0
|
|
20241010,104200,22073530,10450,10450,10450,10450,0
|
|
20241010,104100,22073530,10450,10480,10480,10450,32
|
|
20241010,104000,21739080,10500,10510,10510,10500,138
|
|
20241010,103900,20290030,10530,10530,10530,10530,0
|
|
20241010,103800,20290030,10530,10530,10530,10530,0
|
|
20241010,103700,20290030,10530,10530,10530,10530,0
|
|
20241010,103600,20290030,10530,10530,10530,10530,0
|
|
20241010,103500,20290030,10530,10530,10530,10530,0
|
|
20241010,103400,20290030,10530,10530,10530,10530,0
|
|
20241010,103300,20290030,10530,10530,10530,10530,0
|
|
20241010,103200,20290030,10530,10530,10530,10530,1
|
|
20241010,103100,20279500,10540,10540,10540,10540,0
|
|
20241010,103000,20279500,10540,10540,10540,10540,0
|
|
20241010,102900,20279500,10540,10540,10540,10540,0
|
|
20241010,102800,20279500,10540,10540,10540,10540,0
|
|
20241010,102700,20279500,10540,10540,10540,10540,0
|
|
20241010,102600,20279500,10540,10540,10540,10540,0
|
|
20241010,102500,20279500,10540,10540,10540,10540,0
|
|
20241010,102400,20279500,10540,10540,10540,10540,0
|
|
20241010,102300,20279500,10540,10540,10540,10540,0
|
|
20241010,102200,20279500,10540,10540,10540,10540,0
|
|
20241010,102100,20279500,10540,10540,10540,10540,0
|
|
20241010,102000,20279500,10540,10540,10540,10540,0
|
|
20241010,101900,20279500,10540,10540,10540,10540,0
|
|
20241010,101800,20279500,10540,10540,10540,10540,0
|
|
20241010,101700,20279500,10540,10540,10540,10540,0
|
|
20241010,101600,20279500,10540,10540,10540,10540,0
|
|
20241010,101500,20279500,10540,10540,10540,10540,0
|
|
20241010,101400,20279500,10540,10540,10540,10540,0
|
|
20241010,101300,20279500,10540,10540,10540,10540,0
|
|
20241010,101200,20279500,10540,10540,10540,10540,0
|
|
20241010,101100,20279500,10540,10540,10540,10540,0
|
|
20241010,101000,20279500,10540,10540,10540,10540,0
|
|
20241010,100900,20279500,10540,10540,10540,10540,1
|
|
20241010,100800,20268960,10540,10540,10540,10540,0
|
|
20241010,100700,20268960,10540,10540,10540,10540,0
|
|
20241010,100600,20268960,10540,10540,10540,10540,3
|
|
20241010,100500,20237340,10540,10540,10540,10540,0
|
|
20241010,100400,20237340,10540,10540,10540,10540,0
|
|
20241010,100300,20237340,10540,10540,10540,10540,0
|
|
20241010,100200,20237340,10540,10540,10540,10540,0
|
|
20241010,100100,20237340,10540,10540,10540,10540,0
|
|
20241010,100000,20237340,10540,10540,10540,10540,1
|
|
20241010,095900,20226800,10540,10540,10540,10540,0
|
|
20241010,095800,20226800,10540,10540,10540,10540,0
|
|
20241010,095700,20226800,10540,10540,10540,10540,0
|
|
20241010,095600,20226800,10540,10540,10540,10540,0
|
|
20241010,095500,20226800,10540,10540,10540,10540,0
|
|
20241010,095400,20226800,10540,10540,10540,10540,0
|
|
20241010,095300,20226800,10540,10540,10540,10540,0
|
|
20241010,095200,20226800,10540,10540,10540,10540,0
|
|
20241010,095100,20226800,10540,10540,10540,10540,0
|
|
20241010,095000,20226800,10540,10540,10540,10540,0
|
|
20241010,094900,20226800,10540,10540,10540,10540,0
|
|
20241010,094800,20226800,10540,10540,10540,10540,2
|
|
20241010,094700,20205720,10500,10520,10520,10500,305
|
|
20241010,094600,17002750,10510,10520,10520,10510,220
|
|
20241010,094500,14690540,10530,10530,10530,10530,0
|
|
20241010,094400,14690540,10530,10530,10530,10530,1
|
|
20241010,094300,14680010,10530,10530,10530,10530,1
|
|
20241010,094200,14669480,10530,10510,10530,10510,81
|
|
20241010,094100,13818150,10510,10530,10530,10510,159
|
|
20241010,094000,12147030,10550,10550,10550,10550,0
|
|
20241010,093900,12147030,10550,10550,10550,10550,0
|
|
20241010,093800,12147030,10550,10550,10550,10550,0
|
|
20241010,093700,12147030,10550,10550,10550,10550,0
|
|
20241010,093600,12147030,10550,10550,10550,10550,0
|
|
20241010,093500,12147030,10550,10550,10550,10550,0
|
|
20241010,093400,12147030,10550,10550,10550,10550,10
|
|
20241010,093300,12041530,10550,10550,10550,10550,0
|
|
20241010,093200,12041530,10550,10550,10550,10550,10
|
|
20241010,093100,11936030,10550,10550,10550,10550,0
|
|
20241010,093000,11936030,10550,10550,10550,10550,0
|
|
20241010,092900,11936030,10550,10550,10550,10550,0
|
|
20241010,092800,11936030,10550,10550,10550,10550,0
|
|
20241010,092700,11936030,10550,10550,10550,10550,0
|
|
20241010,092600,11936030,10550,10550,10550,10550,1
|
|
20241010,092500,11925480,10550,10550,10550,10550,1
|
|
20241010,092400,11914930,10500,10500,10500,10500,0
|
|
20241010,092300,11914930,10500,10530,10530,10500,122
|
|
20241010,092200,10633780,10550,10550,10550,10550,1
|
|
20241010,092100,10623230,10560,10560,10560,10560,0
|
|
20241010,092000,10623230,10560,10560,10560,10560,0
|
|
20241010,091900,10623230,10560,10560,10560,10560,1
|
|
20241010,091800,10612670,10550,10550,10550,10550,0
|
|
20241010,091700,10612670,10550,10550,10550,10550,0
|
|
20241010,091600,10612670,10550,10550,10550,10550,0
|
|
20241010,091500,10612670,10550,10550,10550,10550,0
|
|
20241010,091400,10612670,10550,10550,10550,10550,0
|
|
20241010,091300,10612670,10550,10600,10600,10550,11
|
|
20241010,091200,10496440,10600,10600,10600,10600,0
|
|
20241010,091100,10496440,10600,10600,10600,10600,1
|
|
20241010,091000,10485840,10630,10630,10630,10630,1
|
|
20241010,090900,10475210,10630,10640,10640,10630,2
|
|
20241010,090800,10453940,10640,10640,10640,10640,0
|
|
20241010,090700,10453940,10640,10640,10640,10640,0
|
|
20241010,090600,10453940,10640,10640,10640,10640,0
|
|
20241010,090500,10453940,10640,10640,10640,10640,20
|
|
20241010,090400,10241140,10710,10710,10710,10710,0
|
|
20241010,090300,10241140,10710,10710,10710,10710,0
|
|
20241010,090200,10241140,10710,10710,10710,10710,0
|
|
20241010,090100,10241140,10710,10520,10710,10510,950
|
|
20241010,090000,94680,10520,10520,10520,10520,9
|