687 lines
34 KiB
CSV
687 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,202400,98179370,10160,10160,10160,10160,200
|
|
20241024,202300,98179370,10160,10160,10160,10160,0
|
|
20241024,202200,98179370,10160,10160,10160,10160,0
|
|
20241024,202100,98179370,10160,10160,10160,10160,0
|
|
20241024,202000,98179370,10160,10160,10160,10160,0
|
|
20241024,201900,98179370,10160,10160,10160,10160,0
|
|
20241024,201800,98179370,10160,10160,10160,10160,0
|
|
20241024,201700,98179370,10160,10160,10160,10160,0
|
|
20241024,201600,98179370,10160,10160,10160,10160,0
|
|
20241024,201500,98179370,10160,10160,10160,10160,0
|
|
20241024,201400,98179370,10160,10160,10160,10160,0
|
|
20241024,201300,98179370,10160,10160,10160,10160,0
|
|
20241024,201200,98179370,10160,10160,10160,10160,0
|
|
20241024,201100,98179370,10160,10160,10160,10160,0
|
|
20241024,201000,98179370,10160,10160,10160,10160,0
|
|
20241024,200900,98179370,10160,10160,10160,10160,0
|
|
20241024,200800,98179370,10160,10160,10160,10160,0
|
|
20241024,200700,98179370,10160,10160,10160,10160,0
|
|
20241024,200600,98179370,10160,10160,10160,10160,0
|
|
20241024,200500,98179370,10160,10160,10160,10160,0
|
|
20241024,200400,98179370,10160,10160,10160,10160,0
|
|
20241024,200300,98179370,10160,10160,10160,10160,0
|
|
20241024,200200,98179370,10160,10160,10160,10160,0
|
|
20241024,200100,98179370,10160,10160,10160,10160,0
|
|
20241024,200000,98179370,10160,10160,10160,10160,0
|
|
20241024,195900,98179370,10160,10160,10160,10160,0
|
|
20241024,195800,98179370,10160,10160,10160,10160,0
|
|
20241024,195700,98179370,10160,10160,10160,10160,0
|
|
20241024,195600,98179370,10160,10160,10160,10160,0
|
|
20241024,195500,98179370,10160,10160,10160,10160,0
|
|
20241024,195400,98179370,10160,10160,10160,10160,200
|
|
20241024,195300,98179370,10160,10160,10160,10160,0
|
|
20241024,195200,98179370,10160,10160,10160,10160,0
|
|
20241024,195100,98179370,10160,10160,10160,10160,0
|
|
20241024,195000,98179370,10160,10160,10160,10160,0
|
|
20241024,194900,98179370,10160,10160,10160,10160,0
|
|
20241024,194800,98179370,10160,10160,10160,10160,0
|
|
20241024,194700,98179370,10160,10160,10160,10160,0
|
|
20241024,194600,98179370,10160,10160,10160,10160,0
|
|
20241024,194500,98179370,10160,10160,10160,10160,0
|
|
20241024,194400,98179370,10160,10160,10160,10160,0
|
|
20241024,194300,98179370,10160,10160,10160,10160,0
|
|
20241024,194200,98179370,10160,10160,10160,10160,0
|
|
20241024,194100,98179370,10160,10160,10160,10160,0
|
|
20241024,194000,98179370,10160,10160,10160,10160,0
|
|
20241024,193900,98179370,10160,10160,10160,10160,0
|
|
20241024,193800,98179370,10160,10160,10160,10160,0
|
|
20241024,193700,98179370,10160,10160,10160,10160,0
|
|
20241024,193600,98179370,10160,10160,10160,10160,0
|
|
20241024,193500,98179370,10160,10160,10160,10160,0
|
|
20241024,193400,98179370,10160,10160,10160,10160,0
|
|
20241024,193300,98179370,10160,10160,10160,10160,0
|
|
20241024,193200,98179370,10160,10160,10160,10160,0
|
|
20241024,193100,98179370,10160,10160,10160,10160,0
|
|
20241024,193000,98179370,10160,10160,10160,10160,0
|
|
20241024,192900,98179370,10160,10160,10160,10160,0
|
|
20241024,192800,98179370,10160,10160,10160,10160,0
|
|
20241024,192700,98179370,10160,10160,10160,10160,0
|
|
20241024,192600,98179370,10160,10160,10160,10160,0
|
|
20241024,192500,98179370,10160,10160,10160,10160,0
|
|
20241024,192400,98179370,10160,10160,10160,10160,200
|
|
20241024,192300,98179370,10160,10160,10160,10160,0
|
|
20241024,192200,98179370,10160,10160,10160,10160,0
|
|
20241024,192100,98179370,10160,10160,10160,10160,0
|
|
20241024,192000,98179370,10160,10160,10160,10160,0
|
|
20241024,191900,98179370,10160,10160,10160,10160,0
|
|
20241024,191800,98179370,10160,10160,10160,10160,0
|
|
20241024,191700,98179370,10160,10160,10160,10160,0
|
|
20241024,191600,98179370,10160,10160,10160,10160,0
|
|
20241024,191500,98179370,10160,10160,10160,10160,0
|
|
20241024,191400,98179370,10160,10160,10160,10160,0
|
|
20241024,191300,98179370,10160,10160,10160,10160,0
|
|
20241024,191200,98179370,10160,10160,10160,10160,0
|
|
20241024,191100,98179370,10160,10160,10160,10160,0
|
|
20241024,191000,98179370,10160,10160,10160,10160,0
|
|
20241024,190900,98179370,10160,10160,10160,10160,0
|
|
20241024,190800,98179370,10160,10160,10160,10160,0
|
|
20241024,190700,98179370,10160,10160,10160,10160,0
|
|
20241024,190600,98179370,10160,10160,10160,10160,0
|
|
20241024,190500,98179370,10160,10160,10160,10160,0
|
|
20241024,190400,98179370,10160,10160,10160,10160,0
|
|
20241024,190300,98179370,10160,10160,10160,10160,0
|
|
20241024,190200,98179370,10160,10160,10160,10160,0
|
|
20241024,190100,98179370,10160,10160,10160,10160,0
|
|
20241024,190000,98179370,10160,10160,10160,10160,0
|
|
20241024,185900,98179370,10160,10160,10160,10160,0
|
|
20241024,185800,98179370,10160,10160,10160,10160,0
|
|
20241024,185700,98179370,10160,10160,10160,10160,0
|
|
20241024,185600,98179370,10160,10160,10160,10160,0
|
|
20241024,185500,98179370,10160,10160,10160,10160,0
|
|
20241024,185400,98179370,10160,10160,10160,10160,200
|
|
20241024,185300,98179370,10160,10160,10160,10160,0
|
|
20241024,185200,98179370,10160,10160,10160,10160,0
|
|
20241024,185100,98179370,10160,10160,10160,10160,0
|
|
20241024,185000,98179370,10160,10160,10160,10160,0
|
|
20241024,184900,98179370,10160,10160,10160,10160,0
|
|
20241024,184800,98179370,10160,10160,10160,10160,0
|
|
20241024,184700,98179370,10160,10160,10160,10160,0
|
|
20241024,184600,98179370,10160,10160,10160,10160,0
|
|
20241024,184500,98179370,10160,10160,10160,10160,0
|
|
20241024,184400,98179370,10160,10160,10160,10160,0
|
|
20241024,184300,98179370,10160,10160,10160,10160,0
|
|
20241024,184200,98179370,10160,10160,10160,10160,0
|
|
20241024,184100,98179370,10160,10160,10160,10160,0
|
|
20241024,184000,98179370,10160,10160,10160,10160,0
|
|
20241024,183900,98179370,10160,10160,10160,10160,0
|
|
20241024,183800,98179370,10160,10160,10160,10160,0
|
|
20241024,183700,98179370,10160,10160,10160,10160,0
|
|
20241024,183600,98179370,10160,10160,10160,10160,0
|
|
20241024,183500,98179370,10160,10160,10160,10160,0
|
|
20241024,183400,98179370,10160,10160,10160,10160,0
|
|
20241024,183300,98179370,10160,10160,10160,10160,0
|
|
20241024,183200,98179370,10160,10160,10160,10160,0
|
|
20241024,183100,98179370,10160,10160,10160,10160,0
|
|
20241024,183000,98179370,10160,10160,10160,10160,0
|
|
20241024,182900,98179370,10160,10160,10160,10160,0
|
|
20241024,182800,98179370,10160,10160,10160,10160,0
|
|
20241024,182700,98179370,10160,10160,10160,10160,0
|
|
20241024,182600,98179370,10160,10160,10160,10160,0
|
|
20241024,182500,98179370,10160,10160,10160,10160,0
|
|
20241024,182400,98179370,10160,10160,10160,10160,200
|
|
20241024,182300,98179370,10160,10160,10160,10160,0
|
|
20241024,182200,98179370,10160,10160,10160,10160,0
|
|
20241024,182100,98179370,10160,10160,10160,10160,0
|
|
20241024,182000,98179370,10160,10160,10160,10160,0
|
|
20241024,181900,98179370,10160,10160,10160,10160,0
|
|
20241024,181800,98179370,10160,10160,10160,10160,0
|
|
20241024,181700,98179370,10160,10160,10160,10160,0
|
|
20241024,181600,98179370,10160,10160,10160,10160,0
|
|
20241024,181500,98179370,10160,10160,10160,10160,0
|
|
20241024,181400,98179370,10160,10160,10160,10160,0
|
|
20241024,181300,98179370,10160,10160,10160,10160,0
|
|
20241024,181200,98179370,10160,10160,10160,10160,0
|
|
20241024,181100,98179370,10160,10160,10160,10160,0
|
|
20241024,181000,98179370,10160,10160,10160,10160,0
|
|
20241024,180900,98179370,10160,10160,10160,10160,0
|
|
20241024,180800,98179370,10160,10160,10160,10160,0
|
|
20241024,180700,98179370,10160,10160,10160,10160,0
|
|
20241024,180600,98179370,10160,10160,10160,10160,0
|
|
20241024,180500,98179370,10160,10160,10160,10160,0
|
|
20241024,180400,98179370,10160,10160,10160,10160,0
|
|
20241024,180300,98179370,10160,10160,10160,10160,0
|
|
20241024,180200,98179370,10160,10160,10160,10160,0
|
|
20241024,180100,98179370,10160,10160,10160,10160,0
|
|
20241024,180000,98179370,10160,10160,10160,10160,0
|
|
20241024,175900,98179370,10160,10160,10160,10160,0
|
|
20241024,175800,98179370,10160,10160,10160,10160,0
|
|
20241024,175700,98179370,10160,10160,10160,10160,0
|
|
20241024,175600,98179370,10160,10160,10160,10160,0
|
|
20241024,175500,98179370,10160,10160,10160,10160,0
|
|
20241024,175400,98179370,10160,10160,10160,10160,200
|
|
20241024,175300,98179370,10160,10160,10160,10160,0
|
|
20241024,175200,98179370,10160,10160,10160,10160,0
|
|
20241024,175100,98179370,10160,10160,10160,10160,0
|
|
20241024,175000,98179370,10160,10160,10160,10160,0
|
|
20241024,174900,98179370,10160,10160,10160,10160,0
|
|
20241024,174800,98179370,10160,10160,10160,10160,0
|
|
20241024,174700,98179370,10160,10160,10160,10160,0
|
|
20241024,174600,98179370,10160,10160,10160,10160,0
|
|
20241024,174500,98179370,10160,10160,10160,10160,0
|
|
20241024,174400,98179370,10160,10160,10160,10160,0
|
|
20241024,174300,98179370,10160,10160,10160,10160,0
|
|
20241024,174200,98179370,10160,10160,10160,10160,0
|
|
20241024,174100,98179370,10160,10160,10160,10160,0
|
|
20241024,174000,98179370,10160,10160,10160,10160,0
|
|
20241024,173900,98179370,10160,10160,10160,10160,0
|
|
20241024,173800,98179370,10160,10160,10160,10160,0
|
|
20241024,173700,98179370,10160,10160,10160,10160,0
|
|
20241024,173600,98179370,10160,10160,10160,10160,0
|
|
20241024,173500,98179370,10160,10160,10160,10160,0
|
|
20241024,173400,98179370,10160,10160,10160,10160,0
|
|
20241024,173300,98179370,10160,10160,10160,10160,0
|
|
20241024,173200,98179370,10160,10160,10160,10160,0
|
|
20241024,173100,98179370,10160,10160,10160,10160,0
|
|
20241024,173000,98179370,10160,10160,10160,10160,0
|
|
20241024,172900,98179370,10160,10160,10160,10160,0
|
|
20241024,172800,98179370,10160,10160,10160,10160,0
|
|
20241024,172700,98179370,10160,10160,10160,10160,0
|
|
20241024,172600,98179370,10160,10160,10160,10160,0
|
|
20241024,172500,98179370,10160,10160,10160,10160,0
|
|
20241024,172400,98179370,10160,10160,10160,10160,200
|
|
20241024,172300,98179370,10160,10160,10160,10160,0
|
|
20241024,172200,98179370,10160,10160,10160,10160,0
|
|
20241024,172100,98179370,10160,10160,10160,10160,0
|
|
20241024,172000,98179370,10160,10160,10160,10160,0
|
|
20241024,171900,98179370,10160,10160,10160,10160,0
|
|
20241024,171800,98179370,10160,10160,10160,10160,0
|
|
20241024,171700,98179370,10160,10160,10160,10160,0
|
|
20241024,171600,98179370,10160,10160,10160,10160,0
|
|
20241024,171500,98179370,10160,10160,10160,10160,0
|
|
20241024,171400,98179370,10160,10160,10160,10160,0
|
|
20241024,171300,98179370,10160,10160,10160,10160,0
|
|
20241024,171200,98179370,10160,10160,10160,10160,0
|
|
20241024,171100,98179370,10160,10160,10160,10160,0
|
|
20241024,171000,98179370,10160,10160,10160,10160,0
|
|
20241024,170900,98179370,10160,10160,10160,10160,0
|
|
20241024,170800,98179370,10160,10160,10160,10160,0
|
|
20241024,170700,98179370,10160,10160,10160,10160,0
|
|
20241024,170600,98179370,10160,10160,10160,10160,0
|
|
20241024,170500,98179370,10160,10160,10160,10160,0
|
|
20241024,170400,98179370,10160,10160,10160,10160,0
|
|
20241024,170300,98179370,10160,10160,10160,10160,0
|
|
20241024,170200,98179370,10160,10160,10160,10160,0
|
|
20241024,170100,98179370,10160,10160,10160,10160,0
|
|
20241024,170000,98179370,10160,10160,10160,10160,0
|
|
20241024,165900,98179370,10160,10160,10160,10160,0
|
|
20241024,165800,98179370,10160,10160,10160,10160,0
|
|
20241024,165700,98179370,10160,10160,10160,10160,0
|
|
20241024,165600,98179370,10160,10160,10160,10160,0
|
|
20241024,165500,98179370,10160,10160,10160,10160,0
|
|
20241024,165400,98179370,10160,10160,10160,10160,200
|
|
20241024,165300,98179370,10160,10160,10160,10160,0
|
|
20241024,165200,98179370,10160,10160,10160,10160,0
|
|
20241024,165100,98179370,10160,10160,10160,10160,0
|
|
20241024,165000,98179370,10160,10160,10160,10160,0
|
|
20241024,164900,98179370,10160,10160,10160,10160,0
|
|
20241024,164800,98179370,10160,10160,10160,10160,0
|
|
20241024,164700,98179370,10160,10160,10160,10160,0
|
|
20241024,164600,98179370,10160,10160,10160,10160,0
|
|
20241024,164500,98179370,10160,10160,10160,10160,0
|
|
20241024,164400,98179370,10160,10160,10160,10160,0
|
|
20241024,164300,98179370,10160,10160,10160,10160,0
|
|
20241024,164200,98179370,10160,10160,10160,10160,0
|
|
20241024,164100,98179370,10160,10160,10160,10160,0
|
|
20241024,164000,98179370,10160,10160,10160,10160,0
|
|
20241024,163900,98179370,10160,10160,10160,10160,0
|
|
20241024,163800,98179370,10160,10160,10160,10160,0
|
|
20241024,163700,98179370,10160,10160,10160,10160,0
|
|
20241024,163600,98179370,10160,10160,10160,10160,0
|
|
20241024,163500,98179370,10160,10160,10160,10160,0
|
|
20241024,163400,98179370,10160,10160,10160,10160,0
|
|
20241024,163300,98179370,10160,10160,10160,10160,0
|
|
20241024,163200,98179370,10160,10160,10160,10160,0
|
|
20241024,163100,98179370,10160,10160,10160,10160,0
|
|
20241024,163000,98179370,10160,10160,10160,10160,0
|
|
20241024,162900,98179370,10160,10160,10160,10160,0
|
|
20241024,162800,98179370,10160,10160,10160,10160,0
|
|
20241024,162700,98179370,10160,10160,10160,10160,0
|
|
20241024,162600,98179370,10160,10160,10160,10160,0
|
|
20241024,162500,98179370,10160,10160,10160,10160,0
|
|
20241024,162400,98179370,10160,10160,10160,10160,200
|
|
20241024,162300,98179370,10160,10160,10160,10160,0
|
|
20241024,162200,98179370,10160,10160,10160,10160,0
|
|
20241024,162100,98179370,10160,10160,10160,10160,0
|
|
20241024,162000,98179370,10160,10160,10160,10160,0
|
|
20241024,161900,98179370,10160,10160,10160,10160,0
|
|
20241024,161800,98179370,10160,10160,10160,10160,0
|
|
20241024,161700,98179370,10160,10160,10160,10160,0
|
|
20241024,161600,98179370,10160,10160,10160,10160,0
|
|
20241024,161500,98179370,10160,10160,10160,10160,0
|
|
20241024,161400,98179370,10160,10160,10160,10160,0
|
|
20241024,161300,98179370,10160,10160,10160,10160,0
|
|
20241024,161200,98179370,10160,10160,10160,10160,0
|
|
20241024,161100,98179370,10160,10160,10160,10160,0
|
|
20241024,161000,98179370,10160,10160,10160,10160,0
|
|
20241024,160900,98179370,10160,10160,10160,10160,0
|
|
20241024,160800,98179370,10160,10160,10160,10160,0
|
|
20241024,160700,98179370,10160,10160,10160,10160,0
|
|
20241024,160600,98179370,10160,10160,10160,10160,0
|
|
20241024,160500,98179370,10160,10160,10160,10160,0
|
|
20241024,160400,98179370,10160,10160,10160,10160,0
|
|
20241024,160300,98179370,10160,10160,10160,10160,0
|
|
20241024,160200,98179370,10160,10160,10160,10160,0
|
|
20241024,160100,98179370,10160,10160,10160,10160,0
|
|
20241024,160000,98179370,10160,10160,10160,10160,0
|
|
20241024,155900,98179370,10160,10160,10160,10160,0
|
|
20241024,155800,98179370,10160,10160,10160,10160,0
|
|
20241024,155700,98179370,10160,10160,10160,10160,0
|
|
20241024,155600,98179370,10160,10160,10160,10160,0
|
|
20241024,155500,98179370,10160,10160,10160,10160,0
|
|
20241024,155400,98179370,10160,10160,10160,10160,200
|
|
20241024,155300,98179370,10160,10160,10160,10160,0
|
|
20241024,155200,98179370,10160,10160,10160,10160,0
|
|
20241024,155100,98179370,10160,10160,10160,10160,0
|
|
20241024,155000,98179370,10160,10160,10160,10160,0
|
|
20241024,154900,98179370,10160,10160,10160,10160,0
|
|
20241024,154800,98179370,10160,10160,10160,10160,0
|
|
20241024,154700,98179370,10160,10160,10160,10160,0
|
|
20241024,154600,98179370,10160,10160,10160,10160,0
|
|
20241024,154500,98179370,10160,10160,10160,10160,0
|
|
20241024,154400,98179370,10160,10160,10160,10160,0
|
|
20241024,154300,98179370,10160,10160,10160,10160,0
|
|
20241024,154200,98179370,10160,10160,10160,10160,0
|
|
20241024,154100,98179370,10160,10160,10160,10160,0
|
|
20241024,154000,98179370,10160,10160,10160,10160,0
|
|
20241024,153900,98179370,10160,10160,10160,10160,0
|
|
20241024,153800,98179370,10160,10160,10160,10160,0
|
|
20241024,153700,98179370,10160,10160,10160,10160,0
|
|
20241024,153600,98179370,10160,10160,10160,10160,0
|
|
20241024,153500,98179370,10160,10160,10160,10160,0
|
|
20241024,153400,98179370,10160,10160,10160,10160,0
|
|
20241024,153300,98179370,10160,10160,10160,10160,0
|
|
20241024,153200,98179370,10160,10160,10160,10160,0
|
|
20241024,153100,98179370,10160,10160,10160,10160,0
|
|
20241024,153000,98179370,10160,10160,10160,10160,200
|
|
20241024,152900,96147370,10160,10160,10160,10160,0
|
|
20241024,152800,96147370,10160,10160,10160,10160,0
|
|
20241024,152700,96147370,10160,10160,10160,10160,0
|
|
20241024,152600,96147370,10160,10160,10160,10160,0
|
|
20241024,152500,96147370,10160,10160,10160,10160,0
|
|
20241024,152400,96147370,10160,10160,10160,10160,0
|
|
20241024,152300,96147370,10160,10160,10160,10160,0
|
|
20241024,152200,96147370,10160,10160,10160,10160,0
|
|
20241024,152100,96147370,10160,10160,10160,10160,0
|
|
20241024,152000,96147370,10160,10160,10160,10160,0
|
|
20241024,151900,96147370,10160,10160,10160,10160,0
|
|
20241024,151800,96147370,10160,10160,10160,10160,0
|
|
20241024,151700,96147370,10160,10160,10160,10160,0
|
|
20241024,151600,96147370,10160,10160,10160,10160,0
|
|
20241024,151500,96147370,10160,10160,10160,10160,0
|
|
20241024,151400,96147370,10160,10160,10160,10160,0
|
|
20241024,151300,96147370,10160,10160,10160,10160,0
|
|
20241024,151200,96147370,10160,10160,10160,10160,0
|
|
20241024,151100,96147370,10160,10160,10160,10160,0
|
|
20241024,151000,96147370,10160,10160,10160,10160,19
|
|
20241024,150900,95954330,10160,10160,10160,10160,0
|
|
20241024,150800,95954330,10160,10170,10170,10160,24
|
|
20241024,150700,95710290,10180,10180,10180,10180,0
|
|
20241024,150600,95710290,10180,10180,10180,10180,0
|
|
20241024,150500,95710290,10180,10180,10180,10180,20
|
|
20241024,150400,95506690,10180,10180,10180,10180,0
|
|
20241024,150300,95506690,10180,10180,10180,10180,21
|
|
20241024,150200,95292910,10160,10160,10160,10160,0
|
|
20241024,150100,95292910,10160,10160,10160,10160,0
|
|
20241024,150000,95292910,10160,10160,10160,10160,0
|
|
20241024,145900,95292910,10160,10220,10220,10160,333
|
|
20241024,145800,91901710,10270,10270,10270,10270,0
|
|
20241024,145700,91901710,10270,10270,10270,10270,0
|
|
20241024,145600,91901710,10270,10270,10270,10270,0
|
|
20241024,145500,91901710,10270,10270,10270,10270,0
|
|
20241024,145400,91901710,10270,10270,10270,10270,0
|
|
20241024,145300,91901710,10270,10270,10270,10270,0
|
|
20241024,145200,91901710,10270,10270,10270,10270,0
|
|
20241024,145100,91901710,10270,10270,10270,10270,2
|
|
20241024,145000,91881170,10220,10220,10220,10220,5
|
|
20241024,144900,91830070,10220,10230,10230,10220,73
|
|
20241024,144800,91083880,10270,10270,10270,10270,0
|
|
20241024,144700,91083880,10270,10270,10270,10270,0
|
|
20241024,144600,91083880,10270,10270,10270,10270,0
|
|
20241024,144500,91083880,10270,10270,10270,10270,0
|
|
20241024,144400,91083880,10270,10270,10270,10270,0
|
|
20241024,144300,91083880,10270,10270,10270,10270,0
|
|
20241024,144200,91083880,10270,10270,10270,10270,0
|
|
20241024,144100,91083880,10270,10270,10270,10270,0
|
|
20241024,144000,91083880,10270,10270,10270,10270,0
|
|
20241024,143900,91083880,10270,10270,10270,10270,0
|
|
20241024,143800,91083880,10270,10270,10270,10270,27
|
|
20241024,143700,90806590,10270,10270,10270,10270,23
|
|
20241024,143600,90570380,10280,10280,10280,10280,0
|
|
20241024,143500,90570380,10280,10280,10280,10280,0
|
|
20241024,143400,90570380,10280,10280,10280,10280,0
|
|
20241024,143300,90570380,10280,10280,10280,10280,10
|
|
20241024,143200,90467580,10280,10280,10280,10280,0
|
|
20241024,143100,90467580,10280,10280,10280,10280,0
|
|
20241024,143000,90467580,10280,10280,10280,10280,0
|
|
20241024,142900,90467580,10280,10280,10280,10280,1
|
|
20241024,142800,90457300,10380,10380,10380,10380,0
|
|
20241024,142700,90457300,10380,10380,10380,10380,1
|
|
20241024,142600,90446920,10320,10320,10320,10320,492
|
|
20241024,142500,85369480,10410,10410,10410,10410,0
|
|
20241024,142400,85369480,10410,10400,10410,10400,10
|
|
20241024,142300,85265400,10420,10420,10420,10420,1
|
|
20241024,142200,85254980,10370,10370,10370,10370,2
|
|
20241024,142100,85234240,10320,10320,10320,10320,63
|
|
20241024,142000,84584080,10320,10320,10320,10320,0
|
|
20241024,141900,84584080,10320,10320,10320,10320,0
|
|
20241024,141800,84584080,10320,10320,10320,10320,0
|
|
20241024,141700,84584080,10320,10320,10320,10320,43
|
|
20241024,141600,84140320,10320,10320,10320,10320,0
|
|
20241024,141500,84140320,10320,10320,10320,10320,0
|
|
20241024,141400,84140320,10320,10370,10370,10320,848
|
|
20241024,141300,75360840,10430,10350,10430,10350,1555
|
|
20241024,141200,59177800,10360,10190,10360,10190,2188
|
|
20241024,141100,36715500,10170,10170,10170,10170,0
|
|
20241024,141000,36715500,10170,10170,10170,10170,0
|
|
20241024,140900,36715500,10170,10170,10170,10170,0
|
|
20241024,140800,36715500,10170,10170,10170,10170,0
|
|
20241024,140700,36715500,10170,10170,10170,10170,0
|
|
20241024,140600,36715500,10170,10170,10170,10170,0
|
|
20241024,140500,36715500,10170,10170,10170,10170,0
|
|
20241024,140400,36715500,10170,10180,10180,10170,22
|
|
20241024,140300,36491670,10180,10180,10180,10180,0
|
|
20241024,140200,36491670,10180,10180,10180,10180,0
|
|
20241024,140100,36491670,10180,10180,10180,10180,0
|
|
20241024,140000,36491670,10180,10180,10180,10180,0
|
|
20241024,135900,36491670,10180,10180,10180,10180,0
|
|
20241024,135800,36491670,10180,10180,10180,10180,61
|
|
20241024,135700,35870690,10180,10180,10180,10180,0
|
|
20241024,135600,35870690,10180,10190,10190,10180,21
|
|
20241024,135500,35656800,10180,10190,10190,10180,140
|
|
20241024,135400,34231200,10190,10190,10190,10190,0
|
|
20241024,135300,34231200,10190,10190,10190,10190,0
|
|
20241024,135200,34231200,10190,10190,10190,10190,0
|
|
20241024,135100,34231200,10190,10190,10190,10190,0
|
|
20241024,135000,34231200,10190,10190,10190,10190,0
|
|
20241024,134900,34231200,10190,10190,10190,10190,0
|
|
20241024,134800,34231200,10190,10190,10190,10190,0
|
|
20241024,134700,34231200,10190,10190,10190,10190,70
|
|
20241024,134600,33517900,10200,10200,10200,10200,0
|
|
20241024,134500,33517900,10200,10200,10200,10200,0
|
|
20241024,134400,33517900,10200,10200,10200,10200,0
|
|
20241024,134300,33517900,10200,10200,10200,10200,0
|
|
20241024,134200,33517900,10200,10200,10200,10200,0
|
|
20241024,134100,33517900,10200,10200,10200,10200,0
|
|
20241024,134000,33517900,10200,10200,10200,10200,0
|
|
20241024,133900,33517900,10200,10200,10200,10200,0
|
|
20241024,133800,33517900,10200,10200,10200,10200,0
|
|
20241024,133700,33517900,10200,10200,10200,10200,0
|
|
20241024,133600,33517900,10200,10200,10200,10200,0
|
|
20241024,133500,33517900,10200,10200,10200,10200,0
|
|
20241024,133400,33517900,10200,10200,10200,10200,0
|
|
20241024,133300,33517900,10200,10200,10200,10200,0
|
|
20241024,133200,33517900,10200,10200,10200,10200,0
|
|
20241024,133100,33517900,10200,10200,10200,10200,0
|
|
20241024,133000,33517900,10200,10200,10200,10200,0
|
|
20241024,132900,33517900,10200,10200,10200,10200,0
|
|
20241024,132800,33517900,10200,10200,10200,10200,0
|
|
20241024,132700,33517900,10200,10200,10200,10200,0
|
|
20241024,132600,33517900,10200,10200,10200,10200,0
|
|
20241024,132500,33517900,10200,10200,10200,10200,1
|
|
20241024,132400,33507700,10190,10190,10190,10190,0
|
|
20241024,132300,33507700,10190,10190,10190,10190,0
|
|
20241024,132200,33507700,10190,10190,10190,10190,0
|
|
20241024,132100,33507700,10190,10190,10190,10190,0
|
|
20241024,132000,33507700,10190,10190,10190,10190,0
|
|
20241024,131900,33507700,10190,10190,10190,10190,0
|
|
20241024,131800,33507700,10190,10190,10190,10190,0
|
|
20241024,131700,33507700,10190,10190,10190,10190,2
|
|
20241024,131600,33487320,10160,10160,10160,10160,0
|
|
20241024,131500,33487320,10160,10160,10160,10160,0
|
|
20241024,131400,33487320,10160,10160,10160,10160,39
|
|
20241024,131300,33091080,10160,10160,10160,10160,0
|
|
20241024,131200,33091080,10160,10160,10160,10160,0
|
|
20241024,131100,33091080,10160,10160,10160,10160,0
|
|
20241024,131000,33091080,10160,10170,10170,10160,234
|
|
20241024,130900,30711430,10170,10170,10170,10170,0
|
|
20241024,130800,30711430,10170,10170,10170,10170,0
|
|
20241024,130700,30711430,10170,10170,10170,10170,0
|
|
20241024,130600,30711430,10170,10170,10170,10170,0
|
|
20241024,130500,30711430,10170,10170,10170,10170,0
|
|
20241024,130400,30711430,10170,10170,10170,10170,0
|
|
20241024,130300,30711430,10170,10170,10170,10170,0
|
|
20241024,130200,30711430,10170,10170,10170,10170,0
|
|
20241024,130100,30711430,10170,10170,10170,10170,0
|
|
20241024,130000,30711430,10170,10170,10170,10170,0
|
|
20241024,125900,30711430,10170,10170,10170,10170,0
|
|
20241024,125800,30711430,10170,10170,10170,10170,0
|
|
20241024,125700,30711430,10170,10170,10170,10170,0
|
|
20241024,125600,30711430,10170,10170,10170,10170,0
|
|
20241024,125500,30711430,10170,10170,10170,10170,0
|
|
20241024,125400,30711430,10170,10170,10170,10170,0
|
|
20241024,125300,30711430,10170,10170,10170,10170,0
|
|
20241024,125200,30711430,10170,10170,10170,10170,0
|
|
20241024,125100,30711430,10170,10170,10170,10170,0
|
|
20241024,125000,30711430,10170,10170,10170,10170,0
|
|
20241024,124900,30711430,10170,10170,10170,10170,0
|
|
20241024,124800,30711430,10170,10170,10170,10170,0
|
|
20241024,124700,30711430,10170,10170,10170,10170,1
|
|
20241024,124600,30701260,10170,10180,10180,10170,171
|
|
20241024,124500,28961380,10190,10190,10190,10190,113
|
|
20241024,124400,27809910,10190,10190,10190,10190,0
|
|
20241024,124300,27809910,10190,10190,10190,10190,0
|
|
20241024,124200,27809910,10190,10190,10190,10190,10
|
|
20241024,124100,27708010,10190,10190,10190,10190,0
|
|
20241024,124000,27708010,10190,10190,10190,10190,12
|
|
20241024,123900,27585730,10200,10200,10200,10200,0
|
|
20241024,123800,27585730,10200,10200,10200,10200,0
|
|
20241024,123700,27585730,10200,10200,10200,10200,0
|
|
20241024,123600,27585730,10200,10200,10200,10200,0
|
|
20241024,123500,27585730,10200,10200,10200,10200,0
|
|
20241024,123400,27585730,10200,10200,10200,10200,0
|
|
20241024,123300,27585730,10200,10200,10200,10200,43
|
|
20241024,123200,27147130,10200,10200,10200,10200,0
|
|
20241024,123100,27147130,10200,10200,10200,10200,0
|
|
20241024,123000,27147130,10200,10200,10200,10200,66
|
|
20241024,122900,26473930,10200,10200,10200,10200,3
|
|
20241024,122800,26443330,10200,10200,10200,10200,0
|
|
20241024,122700,26443330,10200,10200,10200,10200,0
|
|
20241024,122600,26443330,10200,10200,10200,10200,0
|
|
20241024,122500,26443330,10200,10200,10200,10200,0
|
|
20241024,122400,26443330,10200,10200,10200,10200,0
|
|
20241024,122300,26443330,10200,10200,10200,10200,0
|
|
20241024,122200,26443330,10200,10200,10200,10200,1
|
|
20241024,122100,26433130,10200,10200,10200,10200,0
|
|
20241024,122000,26433130,10200,10200,10200,10200,0
|
|
20241024,121900,26433130,10200,10200,10200,10200,201
|
|
20241024,121800,24382930,10200,10190,10200,10190,640
|
|
20241024,121700,17856130,10200,10200,10200,10200,1
|
|
20241024,121600,17845930,10190,10190,10190,10190,0
|
|
20241024,121500,17845930,10190,10190,10190,10190,0
|
|
20241024,121400,17845930,10190,10190,10190,10190,1
|
|
20241024,121300,17835740,10160,10160,10160,10160,0
|
|
20241024,121200,17835740,10160,10160,10160,10160,0
|
|
20241024,121100,17835740,10160,10160,10160,10160,0
|
|
20241024,121000,17835740,10160,10160,10160,10160,0
|
|
20241024,120900,17835740,10160,10160,10160,10160,0
|
|
20241024,120800,17835740,10160,10160,10160,10160,0
|
|
20241024,120700,17835740,10160,10180,10180,10160,113
|
|
20241024,120600,16686520,10190,10190,10190,10190,0
|
|
20241024,120500,16686520,10190,10190,10190,10190,30
|
|
20241024,120400,16380820,10190,10190,10190,10190,0
|
|
20241024,120300,16380820,10190,10190,10190,10190,47
|
|
20241024,120200,15901890,10190,10190,10190,10190,0
|
|
20241024,120100,15901890,10190,10190,10190,10190,0
|
|
20241024,120000,15901890,10190,10190,10190,10190,0
|
|
20241024,115900,15901890,10190,10190,10190,10190,0
|
|
20241024,115800,15901890,10190,10190,10190,10190,0
|
|
20241024,115700,15901890,10190,10190,10190,10190,0
|
|
20241024,115600,15901890,10190,10190,10190,10190,3
|
|
20241024,115500,15871320,10180,10180,10180,10180,107
|
|
20241024,115400,14782060,10180,10180,10180,10180,0
|
|
20241024,115300,14782060,10180,10180,10180,10180,0
|
|
20241024,115200,14782060,10180,10180,10180,10180,0
|
|
20241024,115100,14782060,10180,10180,10180,10180,0
|
|
20241024,115000,14782060,10180,10180,10180,10180,0
|
|
20241024,114900,14782060,10180,10180,10180,10180,12
|
|
20241024,114800,14659900,10180,10180,10180,10180,0
|
|
20241024,114700,14659900,10180,10180,10180,10180,0
|
|
20241024,114600,14659900,10180,10180,10180,10180,0
|
|
20241024,114500,14659900,10180,10180,10180,10180,0
|
|
20241024,114400,14659900,10180,10180,10180,10180,0
|
|
20241024,114300,14659900,10180,10180,10180,10180,202
|
|
20241024,114200,12603540,10180,10180,10180,10180,1
|
|
20241024,114100,12593360,10170,10170,10170,10170,0
|
|
20241024,114000,12593360,10170,10170,10170,10170,0
|
|
20241024,113900,12593360,10170,10170,10170,10170,0
|
|
20241024,113800,12593360,10170,10170,10170,10170,0
|
|
20241024,113700,12593360,10170,10170,10170,10170,0
|
|
20241024,113600,12593360,10170,10170,10170,10170,0
|
|
20241024,113500,12593360,10170,10170,10170,10170,0
|
|
20241024,113400,12593360,10170,10170,10170,10170,0
|
|
20241024,113300,12593360,10170,10170,10170,10170,10
|
|
20241024,113200,12491660,10170,10170,10170,10170,0
|
|
20241024,113100,12491660,10170,10170,10170,10170,0
|
|
20241024,113000,12491660,10170,10170,10170,10170,0
|
|
20241024,112900,12491660,10170,10170,10170,10170,0
|
|
20241024,112800,12491660,10170,10170,10170,10170,0
|
|
20241024,112700,12491660,10170,10170,10170,10170,0
|
|
20241024,112600,12491660,10170,10170,10170,10170,0
|
|
20241024,112500,12491660,10170,10170,10170,10170,0
|
|
20241024,112400,12491660,10170,10170,10170,10170,0
|
|
20241024,112300,12491660,10170,10170,10170,10170,0
|
|
20241024,112200,12491660,10170,10170,10170,10170,0
|
|
20241024,112100,12491660,10170,10170,10170,10170,0
|
|
20241024,112000,12491660,10170,10170,10170,10170,0
|
|
20241024,111900,12491660,10170,10170,10170,10170,0
|
|
20241024,111800,12491660,10170,10170,10170,10170,0
|
|
20241024,111700,12491660,10170,10170,10170,10170,0
|
|
20241024,111600,12491660,10170,10170,10170,10170,0
|
|
20241024,111500,12491660,10170,10170,10170,10170,0
|
|
20241024,111400,12491660,10170,10170,10170,10170,0
|
|
20241024,111300,12491660,10170,10170,10170,10170,1
|
|
20241024,111200,12481490,10160,10160,10160,10160,0
|
|
20241024,111100,12481490,10160,10160,10160,10160,1
|
|
20241024,111000,12471330,10180,10180,10180,10180,0
|
|
20241024,110900,12471330,10180,10180,10180,10180,1
|
|
20241024,110800,12461150,10180,10180,10180,10180,0
|
|
20241024,110700,12461150,10180,10180,10180,10180,0
|
|
20241024,110600,12461150,10180,10180,10180,10180,0
|
|
20241024,110500,12461150,10180,10180,10180,10180,0
|
|
20241024,110400,12461150,10180,10180,10180,10180,0
|
|
20241024,110300,12461150,10180,10180,10180,10180,100
|
|
20241024,110200,11443150,10170,10170,10170,10170,0
|
|
20241024,110100,11443150,10170,10170,10170,10170,0
|
|
20241024,110000,11443150,10170,10170,10170,10170,0
|
|
20241024,105900,11443150,10170,10170,10170,10170,33
|
|
20241024,105800,11107540,10170,10170,10170,10170,0
|
|
20241024,105700,11107540,10170,10170,10170,10170,0
|
|
20241024,105600,11107540,10170,10170,10170,10170,22
|
|
20241024,105500,10883800,10170,10170,10170,10170,12
|
|
20241024,105400,10761760,10160,10160,10160,10160,0
|
|
20241024,105300,10761760,10160,10160,10160,10160,0
|
|
20241024,105200,10761760,10160,10160,10160,10160,0
|
|
20241024,105100,10761760,10160,10160,10160,10160,0
|
|
20241024,105000,10761760,10160,10160,10160,10160,0
|
|
20241024,104900,10761760,10160,10160,10160,10160,0
|
|
20241024,104800,10761760,10160,10160,10160,10160,0
|
|
20241024,104700,10761760,10160,10160,10160,10160,0
|
|
20241024,104600,10761760,10160,10170,10170,10160,108
|
|
20241024,104500,9663650,10170,10170,10170,10170,30
|
|
20241024,104400,9358550,10180,10180,10180,10180,0
|
|
20241024,104300,9358550,10180,10180,10180,10180,2
|
|
20241024,104200,9338190,10180,10180,10180,10180,1
|
|
20241024,104100,9328010,10180,10180,10180,10180,10
|
|
20241024,104000,9226210,10180,10180,10180,10180,3
|
|
20241024,103900,9195670,10180,10180,10180,10180,0
|
|
20241024,103800,9195670,10180,10180,10180,10180,0
|
|
20241024,103700,9195670,10180,10180,10180,10180,0
|
|
20241024,103600,9195670,10180,10180,10180,10180,2
|
|
20241024,103500,9175310,10180,10180,10180,10180,5
|
|
20241024,103400,9124410,10190,10190,10190,10190,0
|
|
20241024,103300,9124410,10190,10190,10190,10190,0
|
|
20241024,103200,9124410,10190,10190,10190,10190,0
|
|
20241024,103100,9124410,10190,10190,10190,10190,0
|
|
20241024,103000,9124410,10190,10190,10190,10190,1
|
|
20241024,102900,9114220,10200,10200,10200,10200,0
|
|
20241024,102800,9114220,10200,10200,10200,10200,0
|
|
20241024,102700,9114220,10200,10200,10200,10200,0
|
|
20241024,102600,9114220,10200,10200,10200,10200,1
|
|
20241024,102500,9104020,10180,10180,10180,10180,0
|
|
20241024,102400,9104020,10180,10180,10180,10180,0
|
|
20241024,102300,9104020,10180,10180,10180,10180,0
|
|
20241024,102200,9104020,10180,10180,10180,10180,0
|
|
20241024,102100,9104020,10180,10180,10180,10180,10
|
|
20241024,102000,9002220,10180,10180,10180,10180,0
|
|
20241024,101900,9002220,10180,10180,10180,10180,0
|
|
20241024,101800,9002220,10180,10180,10180,10180,0
|
|
20241024,101700,9002220,10180,10180,10180,10180,0
|
|
20241024,101600,9002220,10180,10180,10180,10180,0
|
|
20241024,101500,9002220,10180,10180,10180,10180,0
|
|
20241024,101400,9002220,10180,10180,10180,10180,0
|
|
20241024,101300,9002220,10180,10180,10180,10180,0
|
|
20241024,101200,9002220,10180,10180,10180,10180,0
|
|
20241024,101100,9002220,10180,10180,10180,10180,22
|
|
20241024,101000,8778260,10200,10200,10200,10200,0
|
|
20241024,100900,8778260,10200,10200,10200,10200,0
|
|
20241024,100800,8778260,10200,10200,10200,10200,0
|
|
20241024,100700,8778260,10200,10200,10200,10200,0
|
|
20241024,100600,8778260,10200,10200,10200,10200,0
|
|
20241024,100500,8778260,10200,10200,10200,10200,1
|
|
20241024,100400,8768060,10200,10200,10200,10200,0
|
|
20241024,100300,8768060,10200,10200,10200,10200,0
|
|
20241024,100200,8768060,10200,10200,10200,10200,0
|
|
20241024,100100,8768060,10200,10200,10200,10200,0
|
|
20241024,100000,8768060,10200,10200,10200,10200,1
|
|
20241024,095900,8757860,10190,10190,10190,10190,1
|
|
20241024,095800,8747670,10190,10190,10190,10190,0
|
|
20241024,095700,8747670,10190,10190,10190,10190,0
|
|
20241024,095600,8747670,10190,10190,10190,10190,0
|
|
20241024,095500,8747670,10190,10190,10190,10190,5
|
|
20241024,095400,8696720,10190,10190,10190,10190,10
|
|
20241024,095300,8594820,10200,10190,10200,10190,2
|
|
20241024,095200,8574430,10190,10190,10190,10190,87
|
|
20241024,095100,7687900,10190,10190,10190,10190,0
|
|
20241024,095000,7687900,10190,10190,10190,10190,0
|
|
20241024,094900,7687900,10190,10200,10200,10190,11
|
|
20241024,094800,7575710,10190,10200,10200,10190,120
|
|
20241024,094700,6351830,10210,10220,10220,10210,45
|
|
20241024,094600,5892350,10230,10230,10230,10230,5
|
|
20241024,094500,5841200,10220,10230,10230,10220,14
|
|
20241024,094400,5698060,10250,10250,10250,10250,0
|
|
20241024,094300,5698060,10250,10250,10250,10250,0
|
|
20241024,094200,5698060,10250,10250,10250,10250,0
|
|
20241024,094100,5698060,10250,10250,10250,10250,2
|
|
20241024,094000,5677560,10250,10250,10250,10250,4
|
|
20241024,093900,5636560,10250,10250,10250,10250,0
|
|
20241024,093800,5636560,10250,10250,10250,10250,1
|
|
20241024,093700,5626310,10210,10210,10210,10210,0
|
|
20241024,093600,5626310,10210,10240,10240,10210,21
|
|
20241024,093500,5411780,10210,10220,10220,10210,50
|
|
20241024,093400,4901090,10220,10220,10220,10210,31
|
|
20241024,093300,4584280,10220,10220,10220,10210,33
|
|
20241024,093200,4247150,10220,10220,10220,10220,0
|
|
20241024,093100,4247150,10220,10220,10220,10220,0
|
|
20241024,093000,4247150,10220,10220,10220,10220,0
|
|
20241024,092900,4247150,10220,10220,10220,10220,1
|
|
20241024,092800,4236930,10290,10290,10290,10290,1
|
|
20241024,092700,4226640,10220,10220,10220,10220,0
|
|
20241024,092600,4226640,10220,10220,10220,10220,14
|
|
20241024,092500,4083560,10300,10300,10300,10300,0
|
|
20241024,092400,4083560,10300,10300,10300,10300,0
|
|
20241024,092300,4083560,10300,10300,10300,10300,0
|
|
20241024,092200,4083560,10300,10300,10300,10300,0
|
|
20241024,092100,4083560,10300,10300,10300,10300,0
|
|
20241024,092000,4083560,10300,10300,10300,10300,0
|
|
20241024,091900,4083560,10300,10300,10300,10300,0
|
|
20241024,091800,4083560,10300,10200,10300,10200,3
|
|
20241024,091700,4052860,10190,10300,10300,10190,110
|
|
20241024,091600,2928490,10280,10270,10280,10270,149
|
|
20241024,091500,1396870,10270,10280,10280,10270,67
|
|
20241024,091400,708590,10270,10270,10270,10270,0
|
|
20241024,091300,708590,10270,10270,10270,10270,12
|
|
20241024,091200,585350,10270,10260,10270,10260,5
|
|
20241024,091100,534030,10270,10230,10270,10230,10
|
|
20241024,091000,431690,10280,10280,10280,10280,0
|
|
20241024,090900,431690,10280,10280,10280,10280,0
|
|
20241024,090800,431690,10280,10280,10280,10280,0
|
|
20241024,090700,431690,10280,10280,10280,10280,9
|
|
20241024,090600,339170,10280,10280,10280,10280,0
|
|
20241024,090500,339170,10280,10280,10280,10280,1
|
|
20241024,090400,328890,10280,10280,10280,10280,0
|
|
20241024,090300,328890,10280,10290,10290,10280,27
|
|
20241024,090200,51090,10290,10290,10290,10290,1
|
|
20241024,090100,40800,10200,10200,10200,10200,0
|
|
20241024,090000,40800,10200,10200,10200,10200,4
|