686 lines
34 KiB
CSV
686 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,202300,86241610,10300,10300,10300,10300,118
|
|
20241016,202200,86241610,10300,10300,10300,10300,0
|
|
20241016,202100,86241610,10300,10300,10300,10300,0
|
|
20241016,202000,86241610,10300,10300,10300,10300,0
|
|
20241016,201900,86241610,10300,10300,10300,10300,0
|
|
20241016,201800,86241610,10300,10300,10300,10300,0
|
|
20241016,201700,86241610,10300,10300,10300,10300,0
|
|
20241016,201600,86241610,10300,10300,10300,10300,0
|
|
20241016,201500,86241610,10300,10300,10300,10300,0
|
|
20241016,201400,86241610,10300,10300,10300,10300,0
|
|
20241016,201300,86241610,10300,10300,10300,10300,0
|
|
20241016,201200,86241610,10300,10300,10300,10300,0
|
|
20241016,201100,86241610,10300,10300,10300,10300,0
|
|
20241016,201000,86241610,10300,10300,10300,10300,0
|
|
20241016,200900,86241610,10300,10300,10300,10300,0
|
|
20241016,200800,86241610,10300,10300,10300,10300,0
|
|
20241016,200700,86241610,10300,10300,10300,10300,0
|
|
20241016,200600,86241610,10300,10300,10300,10300,0
|
|
20241016,200500,86241610,10300,10300,10300,10300,0
|
|
20241016,200400,86241610,10300,10300,10300,10300,0
|
|
20241016,200300,86241610,10300,10300,10300,10300,0
|
|
20241016,200200,86241610,10300,10300,10300,10300,0
|
|
20241016,200100,86241610,10300,10300,10300,10300,0
|
|
20241016,200000,86241610,10300,10300,10300,10300,0
|
|
20241016,195900,86241610,10300,10300,10300,10300,0
|
|
20241016,195800,86241610,10300,10300,10300,10300,0
|
|
20241016,195700,86241610,10300,10300,10300,10300,0
|
|
20241016,195600,86241610,10300,10300,10300,10300,0
|
|
20241016,195500,86241610,10300,10300,10300,10300,0
|
|
20241016,195400,86241610,10300,10300,10300,10300,0
|
|
20241016,195300,86241610,10300,10300,10300,10300,118
|
|
20241016,195200,86241610,10300,10300,10300,10300,0
|
|
20241016,195100,86241610,10300,10300,10300,10300,0
|
|
20241016,195000,86241610,10300,10300,10300,10300,0
|
|
20241016,194900,86241610,10300,10300,10300,10300,0
|
|
20241016,194800,86241610,10300,10300,10300,10300,0
|
|
20241016,194700,86241610,10300,10300,10300,10300,0
|
|
20241016,194600,86241610,10300,10300,10300,10300,0
|
|
20241016,194500,86241610,10300,10300,10300,10300,0
|
|
20241016,194400,86241610,10300,10300,10300,10300,0
|
|
20241016,194300,86241610,10300,10300,10300,10300,0
|
|
20241016,194200,86241610,10300,10300,10300,10300,0
|
|
20241016,194100,86241610,10300,10300,10300,10300,0
|
|
20241016,194000,86241610,10300,10300,10300,10300,0
|
|
20241016,193900,86241610,10300,10300,10300,10300,0
|
|
20241016,193800,86241610,10300,10300,10300,10300,0
|
|
20241016,193700,86241610,10300,10300,10300,10300,0
|
|
20241016,193600,86241610,10300,10300,10300,10300,0
|
|
20241016,193500,86241610,10300,10300,10300,10300,0
|
|
20241016,193400,86241610,10300,10300,10300,10300,0
|
|
20241016,193300,86241610,10300,10300,10300,10300,0
|
|
20241016,193200,86241610,10300,10300,10300,10300,0
|
|
20241016,193100,86241610,10300,10300,10300,10300,0
|
|
20241016,193000,86241610,10300,10300,10300,10300,0
|
|
20241016,192900,86241610,10300,10300,10300,10300,0
|
|
20241016,192800,86241610,10300,10300,10300,10300,0
|
|
20241016,192700,86241610,10300,10300,10300,10300,0
|
|
20241016,192600,86241610,10300,10300,10300,10300,0
|
|
20241016,192500,86241610,10300,10300,10300,10300,0
|
|
20241016,192400,86241610,10300,10300,10300,10300,0
|
|
20241016,192300,86241610,10300,10300,10300,10300,118
|
|
20241016,192200,86241610,10300,10300,10300,10300,0
|
|
20241016,192100,86241610,10300,10300,10300,10300,0
|
|
20241016,192000,86241610,10300,10300,10300,10300,0
|
|
20241016,191900,86241610,10300,10300,10300,10300,0
|
|
20241016,191800,86241610,10300,10300,10300,10300,0
|
|
20241016,191700,86241610,10300,10300,10300,10300,0
|
|
20241016,191600,86241610,10300,10300,10300,10300,0
|
|
20241016,191500,86241610,10300,10300,10300,10300,0
|
|
20241016,191400,86241610,10300,10300,10300,10300,0
|
|
20241016,191300,86241610,10300,10300,10300,10300,0
|
|
20241016,191200,86241610,10300,10300,10300,10300,0
|
|
20241016,191100,86241610,10300,10300,10300,10300,0
|
|
20241016,191000,86241610,10300,10300,10300,10300,0
|
|
20241016,190900,86241610,10300,10300,10300,10300,0
|
|
20241016,190800,86241610,10300,10300,10300,10300,0
|
|
20241016,190700,86241610,10300,10300,10300,10300,0
|
|
20241016,190600,86241610,10300,10300,10300,10300,0
|
|
20241016,190500,86241610,10300,10300,10300,10300,0
|
|
20241016,190400,86241610,10300,10300,10300,10300,0
|
|
20241016,190300,86241610,10300,10300,10300,10300,0
|
|
20241016,190200,86241610,10300,10300,10300,10300,0
|
|
20241016,190100,86241610,10300,10300,10300,10300,0
|
|
20241016,190000,86241610,10300,10300,10300,10300,0
|
|
20241016,185900,86241610,10300,10300,10300,10300,0
|
|
20241016,185800,86241610,10300,10300,10300,10300,0
|
|
20241016,185700,86241610,10300,10300,10300,10300,0
|
|
20241016,185600,86241610,10300,10300,10300,10300,0
|
|
20241016,185500,86241610,10300,10300,10300,10300,0
|
|
20241016,185400,86241610,10300,10300,10300,10300,0
|
|
20241016,185300,86241610,10300,10300,10300,10300,118
|
|
20241016,185200,86241610,10300,10300,10300,10300,0
|
|
20241016,185100,86241610,10300,10300,10300,10300,0
|
|
20241016,185000,86241610,10300,10300,10300,10300,0
|
|
20241016,184900,86241610,10300,10300,10300,10300,0
|
|
20241016,184800,86241610,10300,10300,10300,10300,0
|
|
20241016,184700,86241610,10300,10300,10300,10300,0
|
|
20241016,184600,86241610,10300,10300,10300,10300,0
|
|
20241016,184500,86241610,10300,10300,10300,10300,0
|
|
20241016,184400,86241610,10300,10300,10300,10300,0
|
|
20241016,184300,86241610,10300,10300,10300,10300,0
|
|
20241016,184200,86241610,10300,10300,10300,10300,0
|
|
20241016,184100,86241610,10300,10300,10300,10300,0
|
|
20241016,184000,86241610,10300,10300,10300,10300,0
|
|
20241016,183900,86241610,10300,10300,10300,10300,0
|
|
20241016,183800,86241610,10300,10300,10300,10300,0
|
|
20241016,183700,86241610,10300,10300,10300,10300,0
|
|
20241016,183600,86241610,10300,10300,10300,10300,0
|
|
20241016,183500,86241610,10300,10300,10300,10300,0
|
|
20241016,183400,86241610,10300,10300,10300,10300,0
|
|
20241016,183300,86241610,10300,10300,10300,10300,0
|
|
20241016,183200,86241610,10300,10300,10300,10300,0
|
|
20241016,183100,86241610,10300,10300,10300,10300,0
|
|
20241016,183000,86241610,10300,10300,10300,10300,0
|
|
20241016,182900,86241610,10300,10300,10300,10300,0
|
|
20241016,182800,86241610,10300,10300,10300,10300,0
|
|
20241016,182700,86241610,10300,10300,10300,10300,0
|
|
20241016,182600,86241610,10300,10300,10300,10300,0
|
|
20241016,182500,86241610,10300,10300,10300,10300,0
|
|
20241016,182400,86241610,10300,10300,10300,10300,0
|
|
20241016,182300,86241610,10300,10300,10300,10300,118
|
|
20241016,182200,86241610,10300,10300,10300,10300,0
|
|
20241016,182100,86241610,10300,10300,10300,10300,0
|
|
20241016,182000,86241610,10300,10300,10300,10300,0
|
|
20241016,181900,86241610,10300,10300,10300,10300,0
|
|
20241016,181800,86241610,10300,10300,10300,10300,0
|
|
20241016,181700,86241610,10300,10300,10300,10300,0
|
|
20241016,181600,86241610,10300,10300,10300,10300,0
|
|
20241016,181500,86241610,10300,10300,10300,10300,0
|
|
20241016,181400,86241610,10300,10300,10300,10300,0
|
|
20241016,181300,86241610,10300,10300,10300,10300,0
|
|
20241016,181200,86241610,10300,10300,10300,10300,0
|
|
20241016,181100,86241610,10300,10300,10300,10300,0
|
|
20241016,181000,86241610,10300,10300,10300,10300,0
|
|
20241016,180900,86241610,10300,10300,10300,10300,0
|
|
20241016,180800,86241610,10300,10300,10300,10300,0
|
|
20241016,180700,86241610,10300,10300,10300,10300,0
|
|
20241016,180600,86241610,10300,10300,10300,10300,0
|
|
20241016,180500,86241610,10300,10300,10300,10300,0
|
|
20241016,180400,86241610,10300,10300,10300,10300,0
|
|
20241016,180300,86241610,10300,10300,10300,10300,0
|
|
20241016,180200,86241610,10300,10300,10300,10300,0
|
|
20241016,180100,86241610,10300,10300,10300,10300,0
|
|
20241016,180000,86241610,10300,10300,10300,10300,0
|
|
20241016,175900,86241610,10300,10300,10300,10300,0
|
|
20241016,175800,86241610,10300,10300,10300,10300,0
|
|
20241016,175700,86241610,10300,10300,10300,10300,0
|
|
20241016,175600,86241610,10300,10300,10300,10300,0
|
|
20241016,175500,86241610,10300,10300,10300,10300,0
|
|
20241016,175400,86241610,10300,10300,10300,10300,0
|
|
20241016,175300,86241610,10300,10300,10300,10300,118
|
|
20241016,175200,86241610,10300,10300,10300,10300,0
|
|
20241016,175100,86241610,10300,10300,10300,10300,0
|
|
20241016,175000,86241610,10300,10300,10300,10300,0
|
|
20241016,174900,86241610,10300,10300,10300,10300,0
|
|
20241016,174800,86241610,10300,10300,10300,10300,0
|
|
20241016,174700,86241610,10300,10300,10300,10300,0
|
|
20241016,174600,86241610,10300,10300,10300,10300,0
|
|
20241016,174500,86241610,10300,10300,10300,10300,0
|
|
20241016,174400,86241610,10300,10300,10300,10300,0
|
|
20241016,174300,86241610,10300,10300,10300,10300,0
|
|
20241016,174200,86241610,10300,10300,10300,10300,0
|
|
20241016,174100,86241610,10300,10300,10300,10300,0
|
|
20241016,174000,86241610,10300,10300,10300,10300,0
|
|
20241016,173900,86241610,10300,10300,10300,10300,0
|
|
20241016,173800,86241610,10300,10300,10300,10300,0
|
|
20241016,173700,86241610,10300,10300,10300,10300,0
|
|
20241016,173600,86241610,10300,10300,10300,10300,0
|
|
20241016,173500,86241610,10300,10300,10300,10300,0
|
|
20241016,173400,86241610,10300,10300,10300,10300,0
|
|
20241016,173300,86241610,10300,10300,10300,10300,0
|
|
20241016,173200,86241610,10300,10300,10300,10300,0
|
|
20241016,173100,86241610,10300,10300,10300,10300,0
|
|
20241016,173000,86241610,10300,10300,10300,10300,0
|
|
20241016,172900,86241610,10300,10300,10300,10300,0
|
|
20241016,172800,86241610,10300,10300,10300,10300,0
|
|
20241016,172700,86241610,10300,10300,10300,10300,0
|
|
20241016,172600,86241610,10300,10300,10300,10300,0
|
|
20241016,172500,86241610,10300,10300,10300,10300,0
|
|
20241016,172400,86241610,10300,10300,10300,10300,0
|
|
20241016,172300,86241610,10300,10300,10300,10300,118
|
|
20241016,172200,86241610,10300,10300,10300,10300,0
|
|
20241016,172100,86241610,10300,10300,10300,10300,0
|
|
20241016,172000,86241610,10300,10300,10300,10300,0
|
|
20241016,171900,86241610,10300,10300,10300,10300,0
|
|
20241016,171800,86241610,10300,10300,10300,10300,0
|
|
20241016,171700,86241610,10300,10300,10300,10300,0
|
|
20241016,171600,86241610,10300,10300,10300,10300,0
|
|
20241016,171500,86241610,10300,10300,10300,10300,0
|
|
20241016,171400,86241610,10300,10300,10300,10300,0
|
|
20241016,171300,86241610,10300,10300,10300,10300,0
|
|
20241016,171200,86241610,10300,10300,10300,10300,0
|
|
20241016,171100,86241610,10300,10300,10300,10300,0
|
|
20241016,171000,86241610,10300,10300,10300,10300,0
|
|
20241016,170900,86241610,10300,10300,10300,10300,0
|
|
20241016,170800,86241610,10300,10300,10300,10300,0
|
|
20241016,170700,86241610,10300,10300,10300,10300,0
|
|
20241016,170600,86241610,10300,10300,10300,10300,0
|
|
20241016,170500,86241610,10300,10300,10300,10300,0
|
|
20241016,170400,86241610,10300,10300,10300,10300,0
|
|
20241016,170300,86241610,10300,10300,10300,10300,0
|
|
20241016,170200,86241610,10300,10300,10300,10300,0
|
|
20241016,170100,86241610,10300,10300,10300,10300,0
|
|
20241016,170000,86241610,10300,10300,10300,10300,0
|
|
20241016,165900,86241610,10300,10300,10300,10300,0
|
|
20241016,165800,86241610,10300,10300,10300,10300,0
|
|
20241016,165700,86241610,10300,10300,10300,10300,0
|
|
20241016,165600,86241610,10300,10300,10300,10300,0
|
|
20241016,165500,86241610,10300,10300,10300,10300,0
|
|
20241016,165400,86241610,10300,10300,10300,10300,0
|
|
20241016,165300,86241610,10300,10300,10300,10300,118
|
|
20241016,165200,86241610,10300,10300,10300,10300,0
|
|
20241016,165100,86241610,10300,10300,10300,10300,0
|
|
20241016,165000,86241610,10300,10300,10300,10300,0
|
|
20241016,164900,86241610,10300,10300,10300,10300,0
|
|
20241016,164800,86241610,10300,10300,10300,10300,0
|
|
20241016,164700,86241610,10300,10300,10300,10300,0
|
|
20241016,164600,86241610,10300,10300,10300,10300,0
|
|
20241016,164500,86241610,10300,10300,10300,10300,0
|
|
20241016,164400,86241610,10300,10300,10300,10300,0
|
|
20241016,164300,86241610,10300,10300,10300,10300,0
|
|
20241016,164200,86241610,10300,10300,10300,10300,0
|
|
20241016,164100,86241610,10300,10300,10300,10300,0
|
|
20241016,164000,86241610,10300,10300,10300,10300,0
|
|
20241016,163900,86241610,10300,10300,10300,10300,0
|
|
20241016,163800,86241610,10300,10300,10300,10300,0
|
|
20241016,163700,86241610,10300,10300,10300,10300,0
|
|
20241016,163600,86241610,10300,10300,10300,10300,0
|
|
20241016,163500,86241610,10300,10300,10300,10300,0
|
|
20241016,163400,86241610,10300,10300,10300,10300,0
|
|
20241016,163300,86241610,10300,10300,10300,10300,0
|
|
20241016,163200,86241610,10300,10300,10300,10300,0
|
|
20241016,163100,86241610,10300,10300,10300,10300,0
|
|
20241016,163000,86241610,10300,10300,10300,10300,0
|
|
20241016,162900,86241610,10300,10300,10300,10300,0
|
|
20241016,162800,86241610,10300,10300,10300,10300,0
|
|
20241016,162700,86241610,10300,10300,10300,10300,0
|
|
20241016,162600,86241610,10300,10300,10300,10300,0
|
|
20241016,162500,86241610,10300,10300,10300,10300,0
|
|
20241016,162400,86241610,10300,10300,10300,10300,0
|
|
20241016,162300,86241610,10300,10300,10300,10300,118
|
|
20241016,162200,86241610,10300,10300,10300,10300,0
|
|
20241016,162100,86241610,10300,10300,10300,10300,0
|
|
20241016,162000,86241610,10300,10300,10300,10300,0
|
|
20241016,161900,86241610,10300,10300,10300,10300,0
|
|
20241016,161800,86241610,10300,10300,10300,10300,0
|
|
20241016,161700,86241610,10300,10300,10300,10300,0
|
|
20241016,161600,86241610,10300,10300,10300,10300,0
|
|
20241016,161500,86241610,10300,10300,10300,10300,0
|
|
20241016,161400,86241610,10300,10300,10300,10300,0
|
|
20241016,161300,86241610,10300,10300,10300,10300,0
|
|
20241016,161200,86241610,10300,10300,10300,10300,0
|
|
20241016,161100,86241610,10300,10300,10300,10300,0
|
|
20241016,161000,86241610,10300,10300,10300,10300,0
|
|
20241016,160900,86241610,10300,10300,10300,10300,0
|
|
20241016,160800,86241610,10300,10300,10300,10300,0
|
|
20241016,160700,86241610,10300,10300,10300,10300,0
|
|
20241016,160600,86241610,10300,10300,10300,10300,0
|
|
20241016,160500,86241610,10300,10300,10300,10300,0
|
|
20241016,160400,86241610,10300,10300,10300,10300,0
|
|
20241016,160300,86241610,10300,10300,10300,10300,0
|
|
20241016,160200,86241610,10300,10300,10300,10300,0
|
|
20241016,160100,86241610,10300,10300,10300,10300,0
|
|
20241016,160000,86241610,10300,10300,10300,10300,0
|
|
20241016,155900,86241610,10300,10300,10300,10300,0
|
|
20241016,155800,86241610,10300,10300,10300,10300,0
|
|
20241016,155700,86241610,10300,10300,10300,10300,0
|
|
20241016,155600,86241610,10300,10300,10300,10300,0
|
|
20241016,155500,86241610,10300,10300,10300,10300,0
|
|
20241016,155400,86241610,10300,10300,10300,10300,0
|
|
20241016,155300,86241610,10300,10300,10300,10300,118
|
|
20241016,155200,86241610,10300,10300,10300,10300,0
|
|
20241016,155100,86241610,10300,10300,10300,10300,0
|
|
20241016,155000,86241610,10300,10300,10300,10300,0
|
|
20241016,154900,86241610,10300,10300,10300,10300,0
|
|
20241016,154800,86241610,10300,10300,10300,10300,0
|
|
20241016,154700,86241610,10300,10300,10300,10300,0
|
|
20241016,154600,86241610,10300,10300,10300,10300,0
|
|
20241016,154500,86241610,10300,10300,10300,10300,0
|
|
20241016,154400,86241610,10300,10300,10300,10300,0
|
|
20241016,154300,86241610,10300,10300,10300,10300,0
|
|
20241016,154200,86241610,10300,10300,10300,10300,0
|
|
20241016,154100,86241610,10300,10300,10300,10300,0
|
|
20241016,154000,86241610,10300,10300,10300,10300,0
|
|
20241016,153900,86241610,10300,10300,10300,10300,0
|
|
20241016,153800,86241610,10300,10300,10300,10300,0
|
|
20241016,153700,86241610,10300,10300,10300,10300,0
|
|
20241016,153600,86241610,10300,10300,10300,10300,0
|
|
20241016,153500,86241610,10300,10300,10300,10300,0
|
|
20241016,153400,86241610,10300,10300,10300,10300,0
|
|
20241016,153300,86241610,10300,10300,10300,10300,0
|
|
20241016,153200,86241610,10300,10300,10300,10300,0
|
|
20241016,153100,86241610,10300,10300,10300,10300,0
|
|
20241016,153000,86241610,10300,10300,10300,10300,118
|
|
20241016,152900,85026210,10270,10270,10270,10270,0
|
|
20241016,152800,85026210,10270,10270,10270,10270,0
|
|
20241016,152700,85026210,10270,10270,10270,10270,0
|
|
20241016,152600,85026210,10270,10270,10270,10270,0
|
|
20241016,152500,85026210,10270,10270,10270,10270,0
|
|
20241016,152400,85026210,10270,10270,10270,10270,0
|
|
20241016,152300,85026210,10270,10270,10270,10270,0
|
|
20241016,152200,85026210,10270,10270,10270,10270,0
|
|
20241016,152100,85026210,10270,10270,10270,10270,0
|
|
20241016,152000,85026210,10270,10270,10270,10270,0
|
|
20241016,151900,85026210,10270,10270,10270,10270,0
|
|
20241016,151800,85026210,10270,10270,10270,10270,136
|
|
20241016,151700,83629490,10280,10280,10280,10280,10
|
|
20241016,151600,83526690,10280,10280,10280,10280,31
|
|
20241016,151500,83208010,10270,10270,10270,10270,0
|
|
20241016,151400,83208010,10270,10280,10280,10270,11
|
|
20241016,151300,83095030,10280,10280,10280,10280,1
|
|
20241016,151200,83084750,10280,10280,10280,10280,0
|
|
20241016,151100,83084750,10280,10280,10280,10280,0
|
|
20241016,151000,83084750,10280,10280,10280,10280,1
|
|
20241016,150900,83074470,10280,10280,10280,10280,50
|
|
20241016,150800,82560470,10270,10270,10270,10270,0
|
|
20241016,150700,82560470,10270,10270,10270,10270,0
|
|
20241016,150600,82560470,10270,10290,10290,10270,288
|
|
20241016,150500,79599170,10290,10290,10290,10290,0
|
|
20241016,150400,79599170,10290,10290,10290,10290,98
|
|
20241016,150300,78590750,10290,10290,10290,10290,0
|
|
20241016,150200,78590750,10290,10290,10290,10290,0
|
|
20241016,150100,78590750,10290,10290,10290,10290,0
|
|
20241016,150000,78590750,10290,10290,10290,10290,0
|
|
20241016,145900,78590750,10290,10290,10290,10290,0
|
|
20241016,145800,78590750,10290,10290,10290,10290,9
|
|
20241016,145700,78498140,10290,10290,10290,10290,0
|
|
20241016,145600,78498140,10290,10290,10290,10290,0
|
|
20241016,145500,78498140,10290,10290,10290,10290,2
|
|
20241016,145400,78477560,10280,10280,10280,10280,0
|
|
20241016,145300,78477560,10280,10280,10280,10280,10
|
|
20241016,145200,78374760,10290,10300,10300,10290,391
|
|
20241016,145100,74350950,10300,10300,10300,10300,0
|
|
20241016,145000,74350950,10300,10300,10300,10300,52
|
|
20241016,144900,73815350,10300,10300,10300,10300,22
|
|
20241016,144800,73588750,10290,10290,10290,10290,0
|
|
20241016,144700,73588750,10290,10290,10290,10290,0
|
|
20241016,144600,73588750,10290,10290,10290,10290,0
|
|
20241016,144500,73588750,10290,10290,10290,10290,0
|
|
20241016,144400,73588750,10290,10290,10290,10290,152
|
|
20241016,144300,72024670,10280,10280,10280,10280,67
|
|
20241016,144200,71335910,10270,10270,10270,10270,0
|
|
20241016,144100,71335910,10270,10270,10270,10270,0
|
|
20241016,144000,71335910,10270,10270,10270,10260,52
|
|
20241016,143900,70802240,10280,10280,10280,10280,0
|
|
20241016,143800,70802240,10280,10280,10280,10280,0
|
|
20241016,143700,70802240,10280,10280,10280,10280,0
|
|
20241016,143600,70802240,10280,10280,10280,10280,5
|
|
20241016,143500,70750840,10280,10280,10280,10280,10
|
|
20241016,143400,70648040,10280,10280,10280,10280,0
|
|
20241016,143300,70648040,10280,10280,10280,10280,0
|
|
20241016,143200,70648040,10280,10280,10280,10280,0
|
|
20241016,143100,70648040,10280,10280,10280,10280,0
|
|
20241016,143000,70648040,10280,10280,10280,10280,0
|
|
20241016,142900,70648040,10280,10280,10280,10280,0
|
|
20241016,142800,70648040,10280,10280,10280,10280,1
|
|
20241016,142700,70637760,10260,10260,10260,10260,0
|
|
20241016,142600,70637760,10260,10260,10260,10260,0
|
|
20241016,142500,70637760,10260,10260,10260,10260,0
|
|
20241016,142400,70637760,10260,10260,10260,10260,0
|
|
20241016,142300,70637760,10260,10260,10260,10260,0
|
|
20241016,142200,70637760,10260,10260,10260,10260,0
|
|
20241016,142100,70637760,10260,10260,10260,10260,0
|
|
20241016,142000,70637760,10260,10260,10260,10260,1
|
|
20241016,141900,70627500,10250,10250,10250,10250,0
|
|
20241016,141800,70627500,10250,10250,10250,10250,0
|
|
20241016,141700,70627500,10250,10250,10250,10250,0
|
|
20241016,141600,70627500,10250,10250,10250,10250,0
|
|
20241016,141500,70627500,10250,10250,10250,10250,0
|
|
20241016,141400,70627500,10250,10250,10250,10250,0
|
|
20241016,141300,70627500,10250,10270,10270,10250,640
|
|
20241016,141200,64061940,10270,10270,10270,10270,0
|
|
20241016,141100,64061940,10270,10270,10270,10270,0
|
|
20241016,141000,64061940,10270,10270,10270,10270,0
|
|
20241016,140900,64061940,10270,10270,10270,10270,35
|
|
20241016,140800,63702490,10270,10270,10270,10270,0
|
|
20241016,140700,63702490,10270,10290,10290,10270,2057
|
|
20241016,140600,42565420,10300,10310,10310,10300,254
|
|
20241016,140500,39949210,10310,10310,10310,10310,0
|
|
20241016,140400,39949210,10310,10310,10310,10310,3
|
|
20241016,140300,39918280,10310,10310,10310,10310,12
|
|
20241016,140200,39794560,10310,10310,10310,10310,10
|
|
20241016,140100,39691460,10310,10310,10310,10310,0
|
|
20241016,140000,39691460,10310,10310,10310,10310,0
|
|
20241016,135900,39691460,10310,10310,10310,10310,0
|
|
20241016,135800,39691460,10310,10310,10310,10310,0
|
|
20241016,135700,39691460,10310,10310,10310,10310,0
|
|
20241016,135600,39691460,10310,10310,10310,10310,0
|
|
20241016,135500,39691460,10310,10310,10310,10310,216
|
|
20241016,135400,37464500,10320,10320,10320,10320,0
|
|
20241016,135300,37464500,10320,10320,10320,10320,0
|
|
20241016,135200,37464500,10320,10320,10320,10320,58
|
|
20241016,135100,36865940,10320,10320,10320,10320,0
|
|
20241016,135000,36865940,10320,10320,10320,10320,0
|
|
20241016,134900,36865940,10320,10320,10320,10320,0
|
|
20241016,134800,36865940,10320,10320,10320,10320,0
|
|
20241016,134700,36865940,10320,10320,10320,10320,0
|
|
20241016,134600,36865940,10320,10320,10320,10320,0
|
|
20241016,134500,36865940,10320,10320,10320,10320,0
|
|
20241016,134400,36865940,10320,10320,10320,10320,3
|
|
20241016,134300,36834980,10320,10320,10320,10320,0
|
|
20241016,134200,36834980,10320,10320,10320,10320,0
|
|
20241016,134100,36834980,10320,10320,10320,10320,0
|
|
20241016,134000,36834980,10320,10320,10320,10320,0
|
|
20241016,133900,36834980,10320,10320,10320,10320,0
|
|
20241016,133800,36834980,10320,10320,10320,10320,0
|
|
20241016,133700,36834980,10320,10320,10320,10320,0
|
|
20241016,133600,36834980,10320,10320,10320,10320,0
|
|
20241016,133500,36834980,10320,10320,10320,10320,0
|
|
20241016,133400,36834980,10320,10320,10320,10320,0
|
|
20241016,133300,36834980,10320,10320,10320,10320,0
|
|
20241016,133200,36834980,10320,10320,10320,10320,0
|
|
20241016,133100,36834980,10320,10320,10320,10320,0
|
|
20241016,133000,36834980,10320,10320,10320,10320,10
|
|
20241016,132900,36731780,10320,10320,10320,10320,0
|
|
20241016,132800,36731780,10320,10320,10320,10320,0
|
|
20241016,132700,36731780,10320,10320,10320,10320,0
|
|
20241016,132600,36731780,10320,10320,10320,10320,0
|
|
20241016,132500,36731780,10320,10320,10320,10320,0
|
|
20241016,132400,36731780,10320,10320,10320,10320,0
|
|
20241016,132300,36731780,10320,10310,10320,10310,101
|
|
20241016,132200,35689470,10310,10310,10310,10310,20
|
|
20241016,132100,35483270,10310,10320,10320,10310,179
|
|
20241016,132000,33637670,10320,10320,10320,10320,0
|
|
20241016,131900,33637670,10320,10320,10320,10320,0
|
|
20241016,131800,33637670,10320,10320,10320,10320,0
|
|
20241016,131700,33637670,10320,10320,10320,10320,0
|
|
20241016,131600,33637670,10320,10320,10320,10320,0
|
|
20241016,131500,33637670,10320,10320,10320,10320,0
|
|
20241016,131400,33637670,10320,10320,10320,10320,8
|
|
20241016,131300,33555110,10330,10330,10330,10330,0
|
|
20241016,131200,33555110,10330,10330,10330,10330,0
|
|
20241016,131100,33555110,10330,10330,10330,10330,0
|
|
20241016,131000,33555110,10330,10330,10330,10330,0
|
|
20241016,130900,33555110,10330,10330,10330,10330,0
|
|
20241016,130800,33555110,10330,10330,10330,10330,0
|
|
20241016,130700,33555110,10330,10330,10330,10330,0
|
|
20241016,130600,33555110,10330,10330,10330,10330,0
|
|
20241016,130500,33555110,10330,10330,10330,10330,0
|
|
20241016,130400,33555110,10330,10330,10330,10330,0
|
|
20241016,130300,33555110,10330,10330,10330,10330,0
|
|
20241016,130200,33555110,10330,10330,10330,10330,0
|
|
20241016,130100,33555110,10330,10330,10330,10330,0
|
|
20241016,130000,33555110,10330,10330,10330,10330,0
|
|
20241016,125900,33555110,10330,10330,10330,10330,2
|
|
20241016,125800,33534450,10320,10320,10320,10320,2
|
|
20241016,125700,33513810,10320,10320,10320,10320,0
|
|
20241016,125600,33513810,10320,10320,10320,10320,0
|
|
20241016,125500,33513810,10320,10320,10320,10320,1
|
|
20241016,125400,33503490,10300,10300,10300,10300,0
|
|
20241016,125300,33503490,10300,10300,10300,10300,0
|
|
20241016,125200,33503490,10300,10300,10300,10300,0
|
|
20241016,125100,33503490,10300,10300,10300,10300,0
|
|
20241016,125000,33503490,10300,10300,10300,10300,0
|
|
20241016,124900,33503490,10300,10300,10300,10300,1
|
|
20241016,124800,33493190,10300,10300,10300,10300,0
|
|
20241016,124700,33493190,10300,10310,10310,10300,7
|
|
20241016,124600,33421080,10300,10300,10300,10300,0
|
|
20241016,124500,33421080,10300,10300,10300,10300,0
|
|
20241016,124400,33421080,10300,10300,10300,10300,0
|
|
20241016,124300,33421080,10300,10300,10300,10300,0
|
|
20241016,124200,33421080,10300,10300,10300,10300,0
|
|
20241016,124100,33421080,10300,10300,10300,10300,0
|
|
20241016,124000,33421080,10300,10300,10300,10300,0
|
|
20241016,123900,33421080,10300,10300,10300,10300,0
|
|
20241016,123800,33421080,10300,10300,10300,10300,0
|
|
20241016,123700,33421080,10300,10300,10300,10300,0
|
|
20241016,123600,33421080,10300,10300,10300,10300,21
|
|
20241016,123500,33204780,10300,10300,10300,10300,0
|
|
20241016,123400,33204780,10300,10300,10300,10300,0
|
|
20241016,123300,33204780,10300,10300,10300,10300,0
|
|
20241016,123200,33204780,10300,10300,10300,10300,0
|
|
20241016,123100,33204780,10300,10300,10300,10300,0
|
|
20241016,123000,33204780,10300,10330,10330,10300,200
|
|
20241016,122900,31142830,10340,10340,10340,10340,0
|
|
20241016,122800,31142830,10340,10340,10340,10340,0
|
|
20241016,122700,31142830,10340,10340,10340,10340,0
|
|
20241016,122600,31142830,10340,10340,10340,10340,0
|
|
20241016,122500,31142830,10340,10340,10340,10340,0
|
|
20241016,122400,31142830,10340,10340,10340,10340,0
|
|
20241016,122300,31142830,10340,10340,10340,10340,0
|
|
20241016,122200,31142830,10340,10340,10340,10340,8
|
|
20241016,122100,31060110,10340,10340,10340,10340,0
|
|
20241016,122000,31060110,10340,10340,10340,10340,0
|
|
20241016,121900,31060110,10340,10340,10340,10340,1
|
|
20241016,121800,31049770,10350,10350,10350,10350,0
|
|
20241016,121700,31049770,10350,10350,10350,10350,0
|
|
20241016,121600,31049770,10350,10350,10350,10350,0
|
|
20241016,121500,31049770,10350,10350,10350,10350,0
|
|
20241016,121400,31049770,10350,10350,10350,10350,0
|
|
20241016,121300,31049770,10350,10350,10350,10350,0
|
|
20241016,121200,31049770,10350,10350,10350,10350,0
|
|
20241016,121100,31049770,10350,10350,10350,10350,0
|
|
20241016,121000,31049770,10350,10350,10350,10350,0
|
|
20241016,120900,31049770,10350,10350,10350,10350,0
|
|
20241016,120800,31049770,10350,10350,10350,10350,0
|
|
20241016,120700,31049770,10350,10350,10350,10350,0
|
|
20241016,120600,31049770,10350,10350,10350,10350,1
|
|
20241016,120500,31039420,10310,10310,10310,10310,0
|
|
20241016,120400,31039420,10310,10340,10340,10310,78
|
|
20241016,120300,30234300,10350,10350,10350,10350,0
|
|
20241016,120200,30234300,10350,10350,10350,10350,0
|
|
20241016,120100,30234300,10350,10350,10350,10350,0
|
|
20241016,120000,30234300,10350,10350,10350,10350,0
|
|
20241016,115900,30234300,10350,10350,10350,10350,0
|
|
20241016,115800,30234300,10350,10350,10350,10350,0
|
|
20241016,115700,30234300,10350,10350,10350,10350,60
|
|
20241016,115600,29613300,10350,10350,10350,10350,0
|
|
20241016,115500,29613300,10350,10350,10350,10350,0
|
|
20241016,115400,29613300,10350,10350,10350,10350,0
|
|
20241016,115300,29613300,10350,10350,10350,10350,0
|
|
20241016,115200,29613300,10350,10350,10350,10350,0
|
|
20241016,115100,29613300,10350,10350,10350,10350,35
|
|
20241016,115000,29251050,10350,10350,10350,10350,0
|
|
20241016,114900,29251050,10350,10350,10350,10350,0
|
|
20241016,114800,29251050,10350,10350,10350,10350,0
|
|
20241016,114700,29251050,10350,10350,10350,10350,0
|
|
20241016,114600,29251050,10350,10350,10350,10350,0
|
|
20241016,114500,29251050,10350,10350,10350,10350,0
|
|
20241016,114400,29251050,10350,10350,10350,10350,0
|
|
20241016,114300,29251050,10350,10350,10350,10350,0
|
|
20241016,114200,29251050,10350,10350,10350,10350,0
|
|
20241016,114100,29251050,10350,10350,10350,10350,50
|
|
20241016,114000,28733550,10330,10330,10330,10330,0
|
|
20241016,113900,28733550,10330,10330,10330,10330,0
|
|
20241016,113800,28733550,10330,10330,10330,10330,0
|
|
20241016,113700,28733550,10330,10330,10330,10330,0
|
|
20241016,113600,28733550,10330,10330,10330,10330,0
|
|
20241016,113500,28733550,10330,10330,10330,10330,0
|
|
20241016,113400,28733550,10330,10330,10330,10330,0
|
|
20241016,113300,28733550,10330,10330,10330,10330,0
|
|
20241016,113200,28733550,10330,10330,10330,10330,0
|
|
20241016,113100,28733550,10330,10330,10330,10330,1
|
|
20241016,113000,28723220,10310,10310,10310,10310,0
|
|
20241016,112900,28723220,10310,10310,10310,10310,0
|
|
20241016,112800,28723220,10310,10310,10310,10310,0
|
|
20241016,112700,28723220,10310,10310,10310,10310,0
|
|
20241016,112600,28723220,10310,10310,10310,10310,50
|
|
20241016,112500,28207720,10310,10310,10310,10310,20
|
|
20241016,112400,28001520,10310,10310,10310,10310,0
|
|
20241016,112300,28001520,10310,10310,10310,10310,0
|
|
20241016,112200,28001520,10310,10310,10310,10310,0
|
|
20241016,112100,28001520,10310,10310,10310,10310,0
|
|
20241016,112000,28001520,10310,10310,10310,10310,0
|
|
20241016,111900,28001520,10310,10310,10310,10310,0
|
|
20241016,111800,28001520,10310,10310,10310,10310,0
|
|
20241016,111700,28001520,10310,10310,10310,10310,0
|
|
20241016,111600,28001520,10310,10310,10310,10310,0
|
|
20241016,111500,28001520,10310,10310,10310,10310,0
|
|
20241016,111400,28001520,10310,10320,10320,10310,10
|
|
20241016,111300,27898350,10320,10320,10320,10320,0
|
|
20241016,111200,27898350,10320,10320,10320,10320,0
|
|
20241016,111100,27898350,10320,10320,10320,10320,0
|
|
20241016,111000,27898350,10320,10320,10320,10320,0
|
|
20241016,110900,27898350,10320,10320,10320,10320,0
|
|
20241016,110800,27898350,10320,10320,10320,10320,5
|
|
20241016,110700,27846750,10330,10330,10330,10330,0
|
|
20241016,110600,27846750,10330,10330,10330,10330,1
|
|
20241016,110500,27836420,10310,10310,10310,10310,0
|
|
20241016,110400,27836420,10310,10310,10310,10310,0
|
|
20241016,110300,27836420,10310,10310,10310,10310,0
|
|
20241016,110200,27836420,10310,10310,10310,10310,0
|
|
20241016,110100,27836420,10310,10310,10310,10310,0
|
|
20241016,110000,27836420,10310,10310,10310,10310,0
|
|
20241016,105900,27836420,10310,10310,10310,10310,0
|
|
20241016,105800,27836420,10310,10310,10310,10310,0
|
|
20241016,105700,27836420,10310,10310,10310,10310,0
|
|
20241016,105600,27836420,10310,10310,10310,10310,0
|
|
20241016,105500,27836420,10310,10310,10310,10310,0
|
|
20241016,105400,27836420,10310,10310,10310,10310,0
|
|
20241016,105300,27836420,10310,10310,10310,10310,0
|
|
20241016,105200,27836420,10310,10310,10310,10310,0
|
|
20241016,105100,27836420,10310,10310,10310,10310,0
|
|
20241016,105000,27836420,10310,10320,10320,10310,60
|
|
20241016,104900,27217680,10310,10310,10310,10310,0
|
|
20241016,104800,27217680,10310,10310,10310,10310,0
|
|
20241016,104700,27217680,10310,10310,10310,10310,0
|
|
20241016,104600,27217680,10310,10310,10310,10310,0
|
|
20241016,104500,27217680,10310,10340,10340,10310,500
|
|
20241016,104400,22059620,10400,10400,10400,10400,0
|
|
20241016,104300,22059620,10400,10400,10400,10400,0
|
|
20241016,104200,22059620,10400,10400,10400,10400,0
|
|
20241016,104100,22059620,10400,10400,10400,10400,0
|
|
20241016,104000,22059620,10400,10400,10400,10400,0
|
|
20241016,103900,22059620,10400,10400,10400,10400,0
|
|
20241016,103800,22059620,10400,10400,10400,10400,0
|
|
20241016,103700,22059620,10400,10400,10400,10400,0
|
|
20241016,103600,22059620,10400,10400,10400,10400,0
|
|
20241016,103500,22059620,10400,10400,10400,10400,0
|
|
20241016,103400,22059620,10400,10400,10400,10400,0
|
|
20241016,103300,22059620,10400,10400,10400,10400,0
|
|
20241016,103200,22059620,10400,10350,10400,10350,3
|
|
20241016,103100,22028520,10330,10330,10330,10330,0
|
|
20241016,103000,22028520,10330,10330,10330,10330,0
|
|
20241016,102900,22028520,10330,10350,10350,10330,25
|
|
20241016,102800,21770140,10350,10350,10350,10350,0
|
|
20241016,102700,21770140,10350,10350,10350,10350,0
|
|
20241016,102600,21770140,10350,10350,10350,10350,1
|
|
20241016,102500,21759790,10350,10350,10350,10350,4
|
|
20241016,102400,21718390,10350,10320,10350,10320,188
|
|
20241016,102300,19775650,10330,10330,10330,10330,3
|
|
20241016,102200,19744660,10350,10350,10350,10350,100
|
|
20241016,102100,18709660,10350,10350,10350,10350,0
|
|
20241016,102000,18709660,10350,10350,10350,10350,0
|
|
20241016,101900,18709660,10350,10350,10350,10350,0
|
|
20241016,101800,18709660,10350,10350,10350,10350,0
|
|
20241016,101700,18709660,10350,10350,10350,10350,0
|
|
20241016,101600,18709660,10350,10350,10350,10350,0
|
|
20241016,101500,18709660,10350,10350,10350,10350,0
|
|
20241016,101400,18709660,10350,10350,10350,10350,0
|
|
20241016,101300,18709660,10350,10350,10350,10350,1
|
|
20241016,101200,18699310,10340,10340,10340,10340,1
|
|
20241016,101100,18688970,10320,10320,10320,10320,0
|
|
20241016,101000,18688970,10320,10320,10320,10320,0
|
|
20241016,100900,18688970,10320,10320,10320,10320,0
|
|
20241016,100800,18688970,10320,10320,10320,10320,0
|
|
20241016,100700,18688970,10320,10320,10320,10320,0
|
|
20241016,100600,18688970,10320,10320,10320,10320,0
|
|
20241016,100500,18688970,10320,10320,10320,10320,5
|
|
20241016,100400,18637370,10320,10320,10320,10320,0
|
|
20241016,100300,18637370,10320,10320,10320,10320,100
|
|
20241016,100200,17605370,10350,10350,10350,10350,0
|
|
20241016,100100,17605370,10350,10350,10350,10350,0
|
|
20241016,100000,17605370,10350,10350,10350,10350,1
|
|
20241016,095900,17595020,10320,10320,10320,10320,0
|
|
20241016,095800,17595020,10320,10320,10320,10320,0
|
|
20241016,095700,17595020,10320,10320,10320,10320,0
|
|
20241016,095600,17595020,10320,10320,10320,10320,5
|
|
20241016,095500,17543420,10350,10350,10350,10350,0
|
|
20241016,095400,17543420,10350,10350,10350,10350,0
|
|
20241016,095300,17543420,10350,10350,10350,10350,0
|
|
20241016,095200,17543420,10350,10350,10350,10350,0
|
|
20241016,095100,17543420,10350,10350,10350,10350,0
|
|
20241016,095000,17543420,10350,10350,10350,10350,5
|
|
20241016,094900,17491670,10350,10350,10350,10350,0
|
|
20241016,094800,17491670,10350,10350,10350,10350,0
|
|
20241016,094700,17491670,10350,10350,10350,10350,0
|
|
20241016,094600,17491670,10350,10350,10350,10350,0
|
|
20241016,094500,17491670,10350,10350,10350,10350,0
|
|
20241016,094400,17491670,10350,10350,10350,10350,0
|
|
20241016,094300,17491670,10350,10350,10350,10350,2
|
|
20241016,094200,17470970,10350,10350,10350,10350,0
|
|
20241016,094100,17470970,10350,10350,10350,10350,2
|
|
20241016,094000,17450270,10350,10350,10350,10350,0
|
|
20241016,093900,17450270,10350,10350,10350,10350,0
|
|
20241016,093800,17450270,10350,10350,10350,10350,0
|
|
20241016,093700,17450270,10350,10350,10350,10350,0
|
|
20241016,093600,17450270,10350,10350,10350,10350,0
|
|
20241016,093500,17450270,10350,10350,10350,10350,0
|
|
20241016,093400,17450270,10350,10340,10350,10340,205
|
|
20241016,093300,15328530,10320,10320,10320,10320,0
|
|
20241016,093200,15328530,10320,10320,10320,10320,0
|
|
20241016,093100,15328530,10320,10320,10320,10320,0
|
|
20241016,093000,15328530,10320,10320,10320,10320,0
|
|
20241016,092900,15328530,10320,10320,10320,10320,0
|
|
20241016,092800,15328530,10320,10320,10320,10320,14
|
|
20241016,092700,15184050,10310,10310,10310,10310,0
|
|
20241016,092600,15184050,10310,10310,10310,10310,0
|
|
20241016,092500,15184050,10310,10310,10310,10310,0
|
|
20241016,092400,15184050,10310,10310,10310,10310,0
|
|
20241016,092300,15184050,10310,10310,10310,10310,0
|
|
20241016,092200,15184050,10310,10340,10340,10310,142
|
|
20241016,092100,13719860,10350,10350,10350,10350,0
|
|
20241016,092000,13719860,10350,10350,10350,10350,20
|
|
20241016,091900,13512860,10350,10350,10350,10350,0
|
|
20241016,091800,13512860,10350,10350,10350,10350,0
|
|
20241016,091700,13512860,10350,10350,10350,10350,157
|
|
20241016,091600,11887910,10340,10340,10340,10340,2
|
|
20241016,091500,11867230,10300,10300,10300,10300,0
|
|
20241016,091400,11867230,10300,10300,10300,10300,0
|
|
20241016,091300,11867230,10300,10300,10300,10300,3
|
|
20241016,091200,11836330,10350,10350,10350,10350,0
|
|
20241016,091100,11836330,10350,10350,10350,10350,5
|
|
20241016,091000,11784580,10400,10400,10400,10400,0
|
|
20241016,090900,11784580,10400,10400,10400,10400,0
|
|
20241016,090800,11784580,10400,10400,10400,10400,0
|
|
20241016,090700,11784580,10400,10400,10400,10400,0
|
|
20241016,090600,11784580,10400,10400,10400,10400,0
|
|
20241016,090500,11784580,10400,10400,10400,10400,0
|
|
20241016,090400,11784580,10400,10330,10400,10330,556
|
|
20241016,090300,6028440,10400,10400,10400,10400,0
|
|
20241016,090200,6028440,10400,10400,10400,10400,0
|
|
20241016,090100,6028440,10400,10400,10400,10400,0
|
|
20241016,090000,6028440,10400,10220,10400,10220,588
|