687 lines
35 KiB
CSV
687 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241028,202400,182644330,10290,10290,10290,10290,687
|
|
20241028,202300,182644330,10290,10290,10290,10290,0
|
|
20241028,202200,182644330,10290,10290,10290,10290,0
|
|
20241028,202100,182644330,10290,10290,10290,10290,0
|
|
20241028,202000,182644330,10290,10290,10290,10290,0
|
|
20241028,201900,182644330,10290,10290,10290,10290,0
|
|
20241028,201800,182644330,10290,10290,10290,10290,0
|
|
20241028,201700,182644330,10290,10290,10290,10290,0
|
|
20241028,201600,182644330,10290,10290,10290,10290,0
|
|
20241028,201500,182644330,10290,10290,10290,10290,0
|
|
20241028,201400,182644330,10290,10290,10290,10290,0
|
|
20241028,201300,182644330,10290,10290,10290,10290,0
|
|
20241028,201200,182644330,10290,10290,10290,10290,0
|
|
20241028,201100,182644330,10290,10290,10290,10290,0
|
|
20241028,201000,182644330,10290,10290,10290,10290,0
|
|
20241028,200900,182644330,10290,10290,10290,10290,0
|
|
20241028,200800,182644330,10290,10290,10290,10290,0
|
|
20241028,200700,182644330,10290,10290,10290,10290,0
|
|
20241028,200600,182644330,10290,10290,10290,10290,0
|
|
20241028,200500,182644330,10290,10290,10290,10290,0
|
|
20241028,200400,182644330,10290,10290,10290,10290,0
|
|
20241028,200300,182644330,10290,10290,10290,10290,0
|
|
20241028,200200,182644330,10290,10290,10290,10290,0
|
|
20241028,200100,182644330,10290,10290,10290,10290,0
|
|
20241028,200000,182644330,10290,10290,10290,10290,0
|
|
20241028,195900,182644330,10290,10290,10290,10290,0
|
|
20241028,195800,182644330,10290,10290,10290,10290,0
|
|
20241028,195700,182644330,10290,10290,10290,10290,0
|
|
20241028,195600,182644330,10290,10290,10290,10290,0
|
|
20241028,195500,182644330,10290,10290,10290,10290,0
|
|
20241028,195400,182644330,10290,10290,10290,10290,687
|
|
20241028,195300,182644330,10290,10290,10290,10290,0
|
|
20241028,195200,182644330,10290,10290,10290,10290,0
|
|
20241028,195100,182644330,10290,10290,10290,10290,0
|
|
20241028,195000,182644330,10290,10290,10290,10290,0
|
|
20241028,194900,182644330,10290,10290,10290,10290,0
|
|
20241028,194800,182644330,10290,10290,10290,10290,0
|
|
20241028,194700,182644330,10290,10290,10290,10290,0
|
|
20241028,194600,182644330,10290,10290,10290,10290,0
|
|
20241028,194500,182644330,10290,10290,10290,10290,0
|
|
20241028,194400,182644330,10290,10290,10290,10290,0
|
|
20241028,194300,182644330,10290,10290,10290,10290,0
|
|
20241028,194200,182644330,10290,10290,10290,10290,0
|
|
20241028,194100,182644330,10290,10290,10290,10290,0
|
|
20241028,194000,182644330,10290,10290,10290,10290,0
|
|
20241028,193900,182644330,10290,10290,10290,10290,0
|
|
20241028,193800,182644330,10290,10290,10290,10290,0
|
|
20241028,193700,182644330,10290,10290,10290,10290,0
|
|
20241028,193600,182644330,10290,10290,10290,10290,0
|
|
20241028,193500,182644330,10290,10290,10290,10290,0
|
|
20241028,193400,182644330,10290,10290,10290,10290,0
|
|
20241028,193300,182644330,10290,10290,10290,10290,0
|
|
20241028,193200,182644330,10290,10290,10290,10290,0
|
|
20241028,193100,182644330,10290,10290,10290,10290,0
|
|
20241028,193000,182644330,10290,10290,10290,10290,0
|
|
20241028,192900,182644330,10290,10290,10290,10290,0
|
|
20241028,192800,182644330,10290,10290,10290,10290,0
|
|
20241028,192700,182644330,10290,10290,10290,10290,0
|
|
20241028,192600,182644330,10290,10290,10290,10290,0
|
|
20241028,192500,182644330,10290,10290,10290,10290,0
|
|
20241028,192400,182644330,10290,10290,10290,10290,687
|
|
20241028,192300,182644330,10290,10290,10290,10290,0
|
|
20241028,192200,182644330,10290,10290,10290,10290,0
|
|
20241028,192100,182644330,10290,10290,10290,10290,0
|
|
20241028,192000,182644330,10290,10290,10290,10290,0
|
|
20241028,191900,182644330,10290,10290,10290,10290,0
|
|
20241028,191800,182644330,10290,10290,10290,10290,0
|
|
20241028,191700,182644330,10290,10290,10290,10290,0
|
|
20241028,191600,182644330,10290,10290,10290,10290,0
|
|
20241028,191500,182644330,10290,10290,10290,10290,0
|
|
20241028,191400,182644330,10290,10290,10290,10290,0
|
|
20241028,191300,182644330,10290,10290,10290,10290,0
|
|
20241028,191200,182644330,10290,10290,10290,10290,0
|
|
20241028,191100,182644330,10290,10290,10290,10290,0
|
|
20241028,191000,182644330,10290,10290,10290,10290,0
|
|
20241028,190900,182644330,10290,10290,10290,10290,0
|
|
20241028,190800,182644330,10290,10290,10290,10290,0
|
|
20241028,190700,182644330,10290,10290,10290,10290,0
|
|
20241028,190600,182644330,10290,10290,10290,10290,0
|
|
20241028,190500,182644330,10290,10290,10290,10290,0
|
|
20241028,190400,182644330,10290,10290,10290,10290,0
|
|
20241028,190300,182644330,10290,10290,10290,10290,0
|
|
20241028,190200,182644330,10290,10290,10290,10290,0
|
|
20241028,190100,182644330,10290,10290,10290,10290,0
|
|
20241028,190000,182644330,10290,10290,10290,10290,0
|
|
20241028,185900,182644330,10290,10290,10290,10290,0
|
|
20241028,185800,182644330,10290,10290,10290,10290,0
|
|
20241028,185700,182644330,10290,10290,10290,10290,0
|
|
20241028,185600,182644330,10290,10290,10290,10290,0
|
|
20241028,185500,182644330,10290,10290,10290,10290,0
|
|
20241028,185400,182644330,10290,10290,10290,10290,687
|
|
20241028,185300,182644330,10290,10290,10290,10290,0
|
|
20241028,185200,182644330,10290,10290,10290,10290,0
|
|
20241028,185100,182644330,10290,10290,10290,10290,0
|
|
20241028,185000,182644330,10290,10290,10290,10290,0
|
|
20241028,184900,182644330,10290,10290,10290,10290,0
|
|
20241028,184800,182644330,10290,10290,10290,10290,0
|
|
20241028,184700,182644330,10290,10290,10290,10290,0
|
|
20241028,184600,182644330,10290,10290,10290,10290,0
|
|
20241028,184500,182644330,10290,10290,10290,10290,0
|
|
20241028,184400,182644330,10290,10290,10290,10290,0
|
|
20241028,184300,182644330,10290,10290,10290,10290,0
|
|
20241028,184200,182644330,10290,10290,10290,10290,0
|
|
20241028,184100,182644330,10290,10290,10290,10290,0
|
|
20241028,184000,182644330,10290,10290,10290,10290,0
|
|
20241028,183900,182644330,10290,10290,10290,10290,0
|
|
20241028,183800,182644330,10290,10290,10290,10290,0
|
|
20241028,183700,182644330,10290,10290,10290,10290,0
|
|
20241028,183600,182644330,10290,10290,10290,10290,0
|
|
20241028,183500,182644330,10290,10290,10290,10290,0
|
|
20241028,183400,182644330,10290,10290,10290,10290,0
|
|
20241028,183300,182644330,10290,10290,10290,10290,0
|
|
20241028,183200,182644330,10290,10290,10290,10290,0
|
|
20241028,183100,182644330,10290,10290,10290,10290,0
|
|
20241028,183000,182644330,10290,10290,10290,10290,0
|
|
20241028,182900,182644330,10290,10290,10290,10290,0
|
|
20241028,182800,182644330,10290,10290,10290,10290,0
|
|
20241028,182700,182644330,10290,10290,10290,10290,0
|
|
20241028,182600,182644330,10290,10290,10290,10290,0
|
|
20241028,182500,182644330,10290,10290,10290,10290,0
|
|
20241028,182400,182644330,10290,10290,10290,10290,687
|
|
20241028,182300,182644330,10290,10290,10290,10290,0
|
|
20241028,182200,182644330,10290,10290,10290,10290,0
|
|
20241028,182100,182644330,10290,10290,10290,10290,0
|
|
20241028,182000,182644330,10290,10290,10290,10290,0
|
|
20241028,181900,182644330,10290,10290,10290,10290,0
|
|
20241028,181800,182644330,10290,10290,10290,10290,0
|
|
20241028,181700,182644330,10290,10290,10290,10290,0
|
|
20241028,181600,182644330,10290,10290,10290,10290,0
|
|
20241028,181500,182644330,10290,10290,10290,10290,0
|
|
20241028,181400,182644330,10290,10290,10290,10290,0
|
|
20241028,181300,182644330,10290,10290,10290,10290,0
|
|
20241028,181200,182644330,10290,10290,10290,10290,0
|
|
20241028,181100,182644330,10290,10290,10290,10290,0
|
|
20241028,181000,182644330,10290,10290,10290,10290,0
|
|
20241028,180900,182644330,10290,10290,10290,10290,0
|
|
20241028,180800,182644330,10290,10290,10290,10290,0
|
|
20241028,180700,182644330,10290,10290,10290,10290,0
|
|
20241028,180600,182644330,10290,10290,10290,10290,0
|
|
20241028,180500,182644330,10290,10290,10290,10290,0
|
|
20241028,180400,182644330,10290,10290,10290,10290,0
|
|
20241028,180300,182644330,10290,10290,10290,10290,0
|
|
20241028,180200,182644330,10290,10290,10290,10290,0
|
|
20241028,180100,182644330,10290,10290,10290,10290,0
|
|
20241028,180000,182644330,10290,10290,10290,10290,0
|
|
20241028,175900,182644330,10290,10290,10290,10290,0
|
|
20241028,175800,182644330,10290,10290,10290,10290,0
|
|
20241028,175700,182644330,10290,10290,10290,10290,0
|
|
20241028,175600,182644330,10290,10290,10290,10290,0
|
|
20241028,175500,182644330,10290,10290,10290,10290,0
|
|
20241028,175400,182644330,10290,10290,10290,10290,687
|
|
20241028,175300,182644330,10290,10290,10290,10290,0
|
|
20241028,175200,182644330,10290,10290,10290,10290,0
|
|
20241028,175100,182644330,10290,10290,10290,10290,0
|
|
20241028,175000,182644330,10290,10290,10290,10290,0
|
|
20241028,174900,182644330,10290,10290,10290,10290,0
|
|
20241028,174800,182644330,10290,10290,10290,10290,0
|
|
20241028,174700,182644330,10290,10290,10290,10290,0
|
|
20241028,174600,182644330,10290,10290,10290,10290,0
|
|
20241028,174500,182644330,10290,10290,10290,10290,0
|
|
20241028,174400,182644330,10290,10290,10290,10290,0
|
|
20241028,174300,182644330,10290,10290,10290,10290,0
|
|
20241028,174200,182644330,10290,10290,10290,10290,0
|
|
20241028,174100,182644330,10290,10290,10290,10290,0
|
|
20241028,174000,182644330,10290,10290,10290,10290,0
|
|
20241028,173900,182644330,10290,10290,10290,10290,0
|
|
20241028,173800,182644330,10290,10290,10290,10290,0
|
|
20241028,173700,182644330,10290,10290,10290,10290,0
|
|
20241028,173600,182644330,10290,10290,10290,10290,0
|
|
20241028,173500,182644330,10290,10290,10290,10290,0
|
|
20241028,173400,182644330,10290,10290,10290,10290,0
|
|
20241028,173300,182644330,10290,10290,10290,10290,0
|
|
20241028,173200,182644330,10290,10290,10290,10290,0
|
|
20241028,173100,182644330,10290,10290,10290,10290,0
|
|
20241028,173000,182644330,10290,10290,10290,10290,0
|
|
20241028,172900,182644330,10290,10290,10290,10290,0
|
|
20241028,172800,182644330,10290,10290,10290,10290,0
|
|
20241028,172700,182644330,10290,10290,10290,10290,0
|
|
20241028,172600,182644330,10290,10290,10290,10290,0
|
|
20241028,172500,182644330,10290,10290,10290,10290,0
|
|
20241028,172400,182644330,10290,10290,10290,10290,687
|
|
20241028,172300,182644330,10290,10290,10290,10290,0
|
|
20241028,172200,182644330,10290,10290,10290,10290,0
|
|
20241028,172100,182644330,10290,10290,10290,10290,0
|
|
20241028,172000,182644330,10290,10290,10290,10290,0
|
|
20241028,171900,182644330,10290,10290,10290,10290,0
|
|
20241028,171800,182644330,10290,10290,10290,10290,0
|
|
20241028,171700,182644330,10290,10290,10290,10290,0
|
|
20241028,171600,182644330,10290,10290,10290,10290,0
|
|
20241028,171500,182644330,10290,10290,10290,10290,0
|
|
20241028,171400,182644330,10290,10290,10290,10290,0
|
|
20241028,171300,182644330,10290,10290,10290,10290,0
|
|
20241028,171200,182644330,10290,10290,10290,10290,0
|
|
20241028,171100,182644330,10290,10290,10290,10290,0
|
|
20241028,171000,182644330,10290,10290,10290,10290,0
|
|
20241028,170900,182644330,10290,10290,10290,10290,0
|
|
20241028,170800,182644330,10290,10290,10290,10290,0
|
|
20241028,170700,182644330,10290,10290,10290,10290,0
|
|
20241028,170600,182644330,10290,10290,10290,10290,0
|
|
20241028,170500,182644330,10290,10290,10290,10290,0
|
|
20241028,170400,182644330,10290,10290,10290,10290,0
|
|
20241028,170300,182644330,10290,10290,10290,10290,0
|
|
20241028,170200,182644330,10290,10290,10290,10290,0
|
|
20241028,170100,182644330,10290,10290,10290,10290,0
|
|
20241028,170000,182644330,10290,10290,10290,10290,0
|
|
20241028,165900,182644330,10290,10290,10290,10290,0
|
|
20241028,165800,182644330,10290,10290,10290,10290,0
|
|
20241028,165700,182644330,10290,10290,10290,10290,0
|
|
20241028,165600,182644330,10290,10290,10290,10290,0
|
|
20241028,165500,182644330,10290,10290,10290,10290,0
|
|
20241028,165400,182644330,10290,10290,10290,10290,687
|
|
20241028,165300,182644330,10290,10290,10290,10290,0
|
|
20241028,165200,182644330,10290,10290,10290,10290,0
|
|
20241028,165100,182644330,10290,10290,10290,10290,0
|
|
20241028,165000,182644330,10290,10290,10290,10290,0
|
|
20241028,164900,182644330,10290,10290,10290,10290,0
|
|
20241028,164800,182644330,10290,10290,10290,10290,0
|
|
20241028,164700,182644330,10290,10290,10290,10290,0
|
|
20241028,164600,182644330,10290,10290,10290,10290,0
|
|
20241028,164500,182644330,10290,10290,10290,10290,0
|
|
20241028,164400,182644330,10290,10290,10290,10290,0
|
|
20241028,164300,182644330,10290,10290,10290,10290,0
|
|
20241028,164200,182644330,10290,10290,10290,10290,0
|
|
20241028,164100,182644330,10290,10290,10290,10290,0
|
|
20241028,164000,182644330,10290,10290,10290,10290,0
|
|
20241028,163900,182644330,10290,10290,10290,10290,0
|
|
20241028,163800,182644330,10290,10290,10290,10290,0
|
|
20241028,163700,182644330,10290,10290,10290,10290,0
|
|
20241028,163600,182644330,10290,10290,10290,10290,0
|
|
20241028,163500,182644330,10290,10290,10290,10290,0
|
|
20241028,163400,182644330,10290,10290,10290,10290,0
|
|
20241028,163300,182644330,10290,10290,10290,10290,0
|
|
20241028,163200,182644330,10290,10290,10290,10290,0
|
|
20241028,163100,182644330,10290,10290,10290,10290,0
|
|
20241028,163000,182644330,10290,10290,10290,10290,0
|
|
20241028,162900,182644330,10290,10290,10290,10290,0
|
|
20241028,162800,182644330,10290,10290,10290,10290,0
|
|
20241028,162700,182644330,10290,10290,10290,10290,0
|
|
20241028,162600,182644330,10290,10290,10290,10290,0
|
|
20241028,162500,182644330,10290,10290,10290,10290,0
|
|
20241028,162400,182644330,10290,10290,10290,10290,687
|
|
20241028,162300,182644330,10290,10290,10290,10290,0
|
|
20241028,162200,182644330,10290,10290,10290,10290,0
|
|
20241028,162100,182644330,10290,10290,10290,10290,0
|
|
20241028,162000,182644330,10290,10290,10290,10290,0
|
|
20241028,161900,182644330,10290,10290,10290,10290,0
|
|
20241028,161800,182644330,10290,10290,10290,10290,0
|
|
20241028,161700,182644330,10290,10290,10290,10290,0
|
|
20241028,161600,182644330,10290,10290,10290,10290,0
|
|
20241028,161500,182644330,10290,10290,10290,10290,0
|
|
20241028,161400,182644330,10290,10290,10290,10290,0
|
|
20241028,161300,182644330,10290,10290,10290,10290,0
|
|
20241028,161200,182644330,10290,10290,10290,10290,0
|
|
20241028,161100,182644330,10290,10290,10290,10290,0
|
|
20241028,161000,182644330,10290,10290,10290,10290,0
|
|
20241028,160900,182644330,10290,10290,10290,10290,0
|
|
20241028,160800,182644330,10290,10290,10290,10290,0
|
|
20241028,160700,182644330,10290,10290,10290,10290,0
|
|
20241028,160600,182644330,10290,10290,10290,10290,0
|
|
20241028,160500,182644330,10290,10290,10290,10290,0
|
|
20241028,160400,182644330,10290,10290,10290,10290,0
|
|
20241028,160300,182644330,10290,10290,10290,10290,0
|
|
20241028,160200,182644330,10290,10290,10290,10290,0
|
|
20241028,160100,182644330,10290,10290,10290,10290,0
|
|
20241028,160000,182644330,10290,10290,10290,10290,0
|
|
20241028,155900,182644330,10290,10290,10290,10290,0
|
|
20241028,155800,182644330,10290,10290,10290,10290,0
|
|
20241028,155700,182644330,10290,10290,10290,10290,0
|
|
20241028,155600,182644330,10290,10290,10290,10290,0
|
|
20241028,155500,182644330,10290,10290,10290,10290,0
|
|
20241028,155400,182644330,10290,10290,10290,10290,687
|
|
20241028,155300,182644330,10290,10290,10290,10290,0
|
|
20241028,155200,182644330,10290,10290,10290,10290,0
|
|
20241028,155100,182644330,10290,10290,10290,10290,0
|
|
20241028,155000,182644330,10290,10290,10290,10290,0
|
|
20241028,154900,182644330,10290,10290,10290,10290,0
|
|
20241028,154800,182644330,10290,10290,10290,10290,0
|
|
20241028,154700,182644330,10290,10290,10290,10290,0
|
|
20241028,154600,182644330,10290,10290,10290,10290,0
|
|
20241028,154500,182644330,10290,10290,10290,10290,0
|
|
20241028,154400,182644330,10290,10290,10290,10290,0
|
|
20241028,154300,182644330,10290,10290,10290,10290,0
|
|
20241028,154200,182644330,10290,10290,10290,10290,0
|
|
20241028,154100,182644330,10290,10290,10290,10290,0
|
|
20241028,154000,182644330,10290,10290,10290,10290,0
|
|
20241028,153900,182644330,10290,10290,10290,10290,0
|
|
20241028,153800,182644330,10290,10290,10290,10290,0
|
|
20241028,153700,182644330,10290,10290,10290,10290,0
|
|
20241028,153600,182644330,10290,10290,10290,10290,0
|
|
20241028,153500,182644330,10290,10290,10290,10290,0
|
|
20241028,153400,182644330,10290,10290,10290,10290,0
|
|
20241028,153300,182644330,10290,10290,10290,10290,0
|
|
20241028,153200,182644330,10290,10290,10290,10290,0
|
|
20241028,153100,182644330,10290,10290,10290,10290,0
|
|
20241028,153000,182644330,10290,10290,10290,10290,687
|
|
20241028,152900,175575100,10290,10290,10290,10290,0
|
|
20241028,152800,175575100,10290,10290,10290,10290,0
|
|
20241028,152700,175575100,10290,10290,10290,10290,0
|
|
20241028,152600,175575100,10290,10290,10290,10290,0
|
|
20241028,152500,175575100,10290,10290,10290,10290,0
|
|
20241028,152400,175575100,10290,10290,10290,10290,0
|
|
20241028,152300,175575100,10290,10290,10290,10290,0
|
|
20241028,152200,175575100,10290,10290,10290,10290,0
|
|
20241028,152100,175575100,10290,10290,10290,10290,0
|
|
20241028,152000,175575100,10290,10290,10290,10290,0
|
|
20241028,151900,175575100,10290,10160,10290,10150,257
|
|
20241028,151800,172948670,10170,10170,10170,10170,447
|
|
20241028,151700,168402680,10170,10170,10170,10170,230
|
|
20241028,151600,166063580,10180,10180,10180,10180,0
|
|
20241028,151500,166063580,10180,10180,10180,10180,0
|
|
20241028,151400,166063580,10180,10180,10180,10180,0
|
|
20241028,151300,166063580,10180,10180,10180,10180,1
|
|
20241028,151200,166053400,10180,10180,10180,10180,109
|
|
20241028,151100,164943780,10180,10180,10180,10180,18
|
|
20241028,151000,164760540,10200,10170,10200,10170,197
|
|
20241028,150900,162755800,10170,10170,10170,10170,33
|
|
20241028,150800,162420190,10170,10170,10170,10170,30
|
|
20241028,150700,162115090,10170,10170,10170,10170,0
|
|
20241028,150600,162115090,10170,10170,10170,10170,0
|
|
20241028,150500,162115090,10170,10170,10170,10170,0
|
|
20241028,150400,162115090,10170,10170,10170,10170,380
|
|
20241028,150300,158250490,10170,10170,10170,10170,0
|
|
20241028,150200,158250490,10170,10170,10170,10170,0
|
|
20241028,150100,158250490,10170,10170,10170,10170,0
|
|
20241028,150000,158250490,10170,10170,10170,10170,0
|
|
20241028,145900,158250490,10170,10170,10170,10170,22
|
|
20241028,145800,158026750,10170,10170,10170,10170,112
|
|
20241028,145700,156887710,10170,10170,10170,10170,4
|
|
20241028,145600,156847030,10170,10170,10170,10170,0
|
|
20241028,145500,156847030,10170,10170,10170,10170,0
|
|
20241028,145400,156847030,10170,10170,10170,10170,55
|
|
20241028,145300,156287680,10170,10170,10170,10170,0
|
|
20241028,145200,156287680,10170,10170,10170,10170,0
|
|
20241028,145100,156287680,10170,10200,10200,10170,11
|
|
20241028,145000,156175510,10170,10170,10170,10170,11
|
|
20241028,144900,156063640,10170,10170,10170,10170,0
|
|
20241028,144800,156063640,10170,10170,10170,10170,1
|
|
20241028,144700,156053470,10170,10170,10170,10170,0
|
|
20241028,144600,156053470,10170,10170,10170,10170,9
|
|
20241028,144500,155961940,10170,10170,10170,10170,0
|
|
20241028,144400,155961940,10170,10170,10170,10170,0
|
|
20241028,144300,155961940,10170,10170,10170,10170,0
|
|
20241028,144200,155961940,10170,10170,10170,10170,0
|
|
20241028,144100,155961940,10170,10170,10170,10170,0
|
|
20241028,144000,155961940,10170,10170,10170,10170,0
|
|
20241028,143900,155961940,10170,10170,10170,10170,0
|
|
20241028,143800,155961940,10170,10170,10170,10170,83
|
|
20241028,143700,155117830,10170,10170,10170,10170,147
|
|
20241028,143600,153622840,10200,10200,10200,10200,527
|
|
20241028,143500,148247440,10240,10240,10240,10240,0
|
|
20241028,143400,148247440,10240,10240,10240,10240,0
|
|
20241028,143300,148247440,10240,10240,10240,10240,0
|
|
20241028,143200,148247440,10240,10240,10240,10240,14
|
|
20241028,143100,148104080,10220,10220,10220,10220,0
|
|
20241028,143000,148104080,10220,10220,10220,10220,0
|
|
20241028,142900,148104080,10220,10210,10220,10210,2
|
|
20241028,142800,148083650,10200,10200,10200,10200,0
|
|
20241028,142700,148083650,10200,10200,10200,10200,0
|
|
20241028,142600,148083650,10200,10200,10200,10200,16
|
|
20241028,142500,147920450,10200,10200,10200,10200,495
|
|
20241028,142400,142871450,10200,10030,10220,10030,9409
|
|
20241028,142300,47779720,10030,10020,10030,10020,276
|
|
20241028,142200,45014190,10020,10020,10020,10020,0
|
|
20241028,142100,45014190,10020,10020,10020,10020,0
|
|
20241028,142000,45014190,10020,10020,10020,10020,0
|
|
20241028,141900,45014190,10020,10020,10020,10020,0
|
|
20241028,141800,45014190,10020,10020,10020,10020,0
|
|
20241028,141700,45014190,10020,10020,10020,10020,1
|
|
20241028,141600,45004170,10000,10000,10000,10000,0
|
|
20241028,141500,45004170,10000,10010,10010,10000,5
|
|
20241028,141400,44954160,10020,10010,10020,10000,501
|
|
20241028,141300,39943490,10020,10020,10020,10020,0
|
|
20241028,141200,39943490,10020,10020,10020,10020,0
|
|
20241028,141100,39943490,10020,10020,10020,10020,0
|
|
20241028,141000,39943490,10020,10020,10020,10020,0
|
|
20241028,140900,39943490,10020,10020,10020,10020,1
|
|
20241028,140800,39933470,10020,10020,10020,10020,0
|
|
20241028,140700,39933470,10020,10020,10020,10020,2
|
|
20241028,140600,39913430,10030,10030,10030,10030,0
|
|
20241028,140500,39913430,10030,10030,10030,10030,0
|
|
20241028,140400,39913430,10030,10030,10030,10030,0
|
|
20241028,140300,39913430,10030,10030,10030,10030,0
|
|
20241028,140200,39913430,10030,10030,10030,10030,0
|
|
20241028,140100,39913430,10030,10030,10030,10030,1
|
|
20241028,140000,39903400,10000,10000,10000,10000,0
|
|
20241028,135900,39903400,10000,10010,10010,10000,2
|
|
20241028,135800,39883390,10030,10030,10030,10030,300
|
|
20241028,135700,36874390,10030,10030,10030,10030,0
|
|
20241028,135600,36874390,10030,10030,10030,10030,0
|
|
20241028,135500,36874390,10030,10030,10030,10030,0
|
|
20241028,135400,36874390,10030,10030,10030,10030,0
|
|
20241028,135300,36874390,10030,10030,10030,10030,0
|
|
20241028,135200,36874390,10030,10010,10030,10000,208
|
|
20241028,135100,34794200,10030,10030,10030,10030,0
|
|
20241028,135000,34794200,10030,10030,10030,10030,0
|
|
20241028,134900,34794200,10030,10030,10030,10030,0
|
|
20241028,134800,34794200,10030,10030,10030,10030,1
|
|
20241028,134700,34784170,10020,10030,10030,10020,10
|
|
20241028,134600,34683920,10030,10030,10030,10030,0
|
|
20241028,134500,34683920,10030,10030,10030,10030,0
|
|
20241028,134400,34683920,10030,10030,10030,10030,0
|
|
20241028,134300,34683920,10030,10030,10030,10030,0
|
|
20241028,134200,34683920,10030,10030,10030,10030,0
|
|
20241028,134100,34683920,10030,10030,10030,10030,0
|
|
20241028,134000,34683920,10030,10030,10030,10030,0
|
|
20241028,133900,34683920,10030,10030,10030,10030,0
|
|
20241028,133800,34683920,10030,10030,10030,10030,0
|
|
20241028,133700,34683920,10030,10030,10030,10030,1
|
|
20241028,133600,34673890,10030,10030,10030,10030,0
|
|
20241028,133500,34673890,10030,10030,10030,10030,0
|
|
20241028,133400,34673890,10030,10030,10030,10030,0
|
|
20241028,133300,34673890,10030,10030,10030,10030,0
|
|
20241028,133200,34673890,10030,10030,10030,10030,0
|
|
20241028,133100,34673890,10030,10030,10030,10030,0
|
|
20241028,133000,34673890,10030,10030,10030,10030,0
|
|
20241028,132900,34673890,10030,10030,10030,10030,0
|
|
20241028,132800,34673890,10030,10030,10030,10030,0
|
|
20241028,132700,34673890,10030,10030,10030,10030,0
|
|
20241028,132600,34673890,10030,10030,10030,10030,0
|
|
20241028,132500,34673890,10030,10030,10030,10030,0
|
|
20241028,132400,34673890,10030,10030,10030,10030,0
|
|
20241028,132300,34673890,10030,10010,10030,10000,401
|
|
20241028,132200,30663260,10030,10030,10030,10030,0
|
|
20241028,132100,30663260,10030,10030,10030,10030,0
|
|
20241028,132000,30663260,10030,10030,10030,10030,0
|
|
20241028,131900,30663260,10030,10030,10030,10030,0
|
|
20241028,131800,30663260,10030,10030,10030,10030,0
|
|
20241028,131700,30663260,10030,10030,10030,10030,0
|
|
20241028,131600,30663260,10030,10030,10030,10030,0
|
|
20241028,131500,30663260,10030,10030,10030,10030,0
|
|
20241028,131400,30663260,10030,10030,10030,10030,0
|
|
20241028,131300,30663260,10030,10030,10030,10030,1
|
|
20241028,131200,30653230,10000,10000,10000,10000,0
|
|
20241028,131100,30653230,10000,10000,10000,10000,0
|
|
20241028,131000,30653230,10000,10000,10000,10000,0
|
|
20241028,130900,30653230,10000,10000,10000,10000,0
|
|
20241028,130800,30653230,10000,10000,10000,10000,0
|
|
20241028,130700,30653230,10000,10000,10000,10000,0
|
|
20241028,130600,30653230,10000,10010,10010,10000,42
|
|
20241028,130500,30233050,10020,10020,10020,10020,0
|
|
20241028,130400,30233050,10020,10020,10020,10020,5
|
|
20241028,130300,30182950,10020,10020,10020,10020,0
|
|
20241028,130200,30182950,10020,10020,10020,10020,0
|
|
20241028,130100,30182950,10020,10020,10020,10020,0
|
|
20241028,130000,30182950,10020,10020,10020,10020,0
|
|
20241028,125900,30182950,10020,10020,10020,10020,27
|
|
20241028,125800,29912410,10020,10020,10020,10020,100
|
|
20241028,125700,28910410,10020,10020,10020,10020,0
|
|
20241028,125600,28910410,10020,10020,10020,10020,0
|
|
20241028,125500,28910410,10020,10020,10020,10020,0
|
|
20241028,125400,28910410,10020,10020,10020,10020,1
|
|
20241028,125300,28900390,10020,10020,10020,10020,0
|
|
20241028,125200,28900390,10020,10020,10020,10020,0
|
|
20241028,125100,28900390,10020,10020,10020,10020,0
|
|
20241028,125000,28900390,10020,10020,10020,10020,0
|
|
20241028,124900,28900390,10020,10020,10020,10020,0
|
|
20241028,124800,28900390,10020,10020,10020,10020,1
|
|
20241028,124700,28890370,10010,10010,10010,10010,0
|
|
20241028,124600,28890370,10010,10010,10010,10010,1
|
|
20241028,124500,28880360,10020,10020,10020,10020,0
|
|
20241028,124400,28880360,10020,10020,10020,10020,0
|
|
20241028,124300,28880360,10020,10020,10020,10020,1
|
|
20241028,124200,28870340,10030,10030,10030,10030,0
|
|
20241028,124100,28870340,10030,10030,10030,10030,0
|
|
20241028,124000,28870340,10030,10030,10030,10030,0
|
|
20241028,123900,28870340,10030,10030,10030,10030,0
|
|
20241028,123800,28870340,10030,10030,10030,10030,0
|
|
20241028,123700,28870340,10030,10030,10030,10030,0
|
|
20241028,123600,28870340,10030,10030,10030,10030,0
|
|
20241028,123500,28870340,10030,10030,10030,10030,1
|
|
20241028,123400,28860310,10010,10010,10010,10010,0
|
|
20241028,123300,28860310,10010,10010,10010,10010,0
|
|
20241028,123200,28860310,10010,10010,10010,10010,10
|
|
20241028,123100,28760210,10010,10010,10010,10010,0
|
|
20241028,123000,28760210,10010,10010,10010,10010,0
|
|
20241028,122900,28760210,10010,10010,10010,10010,0
|
|
20241028,122800,28760210,10010,10010,10010,10010,0
|
|
20241028,122700,28760210,10010,10010,10010,10010,0
|
|
20241028,122600,28760210,10010,10010,10010,10010,0
|
|
20241028,122500,28760210,10010,10010,10010,10010,0
|
|
20241028,122400,28760210,10010,10010,10010,10010,0
|
|
20241028,122300,28760210,10010,10010,10010,10010,0
|
|
20241028,122200,28760210,10010,10010,10010,10010,0
|
|
20241028,122100,28760210,10010,10010,10010,10010,0
|
|
20241028,122000,28760210,10010,10010,10010,10010,0
|
|
20241028,121900,28760210,10010,10010,10010,10010,101
|
|
20241028,121800,27749200,10010,10010,10010,10010,62
|
|
20241028,121700,27128580,10000,10010,10010,10000,9
|
|
20241028,121600,27038540,10010,10010,10010,10010,1
|
|
20241028,121500,27028530,10010,10010,10010,10010,2
|
|
20241028,121400,27008510,10010,10020,10020,10010,100
|
|
20241028,121300,26007310,10030,10030,10030,10030,0
|
|
20241028,121200,26007310,10030,10030,10030,10030,0
|
|
20241028,121100,26007310,10030,10030,10030,10030,0
|
|
20241028,121000,26007310,10030,10030,10030,10030,0
|
|
20241028,120900,26007310,10030,10030,10030,10030,0
|
|
20241028,120800,26007310,10030,10030,10030,10030,0
|
|
20241028,120700,26007310,10030,10030,10030,10030,1
|
|
20241028,120600,25997280,10030,10030,10030,10030,0
|
|
20241028,120500,25997280,10030,10030,10030,10030,0
|
|
20241028,120400,25997280,10030,10030,10030,10030,0
|
|
20241028,120300,25997280,10030,10030,10030,10030,0
|
|
20241028,120200,25997280,10030,10030,10030,10030,0
|
|
20241028,120100,25997280,10030,10030,10030,10030,0
|
|
20241028,120000,25997280,10030,10030,10030,10030,0
|
|
20241028,115900,25997280,10030,10030,10030,10030,2
|
|
20241028,115800,25977220,10020,10020,10020,10020,0
|
|
20241028,115700,25977220,10020,10020,10020,10020,0
|
|
20241028,115600,25977220,10020,10020,10020,10020,0
|
|
20241028,115500,25977220,10020,10020,10020,10020,0
|
|
20241028,115400,25977220,10020,10020,10020,10020,0
|
|
20241028,115300,25977220,10020,10020,10020,10020,0
|
|
20241028,115200,25977220,10020,10020,10020,10020,0
|
|
20241028,115100,25977220,10020,10020,10020,10020,0
|
|
20241028,115000,25977220,10020,10020,10020,10020,0
|
|
20241028,114900,25977220,10020,10020,10020,10020,0
|
|
20241028,114800,25977220,10020,10020,10020,10020,0
|
|
20241028,114700,25977220,10020,10020,10020,10020,0
|
|
20241028,114600,25977220,10020,10020,10020,10020,60
|
|
20241028,114500,25376020,10020,10020,10020,10020,0
|
|
20241028,114400,25376020,10020,10020,10020,10020,0
|
|
20241028,114300,25376020,10020,10020,10020,10020,0
|
|
20241028,114200,25376020,10020,10020,10020,10020,0
|
|
20241028,114100,25376020,10020,10020,10020,10020,0
|
|
20241028,114000,25376020,10020,10020,10020,10020,0
|
|
20241028,113900,25376020,10020,10020,10020,10020,0
|
|
20241028,113800,25376020,10020,10020,10020,10020,0
|
|
20241028,113700,25376020,10020,10020,10020,10020,0
|
|
20241028,113600,25376020,10020,10020,10020,10020,10
|
|
20241028,113500,25275820,10020,10020,10020,10020,68
|
|
20241028,113400,24594460,10030,10030,10030,10030,0
|
|
20241028,113300,24594460,10030,10030,10030,10030,0
|
|
20241028,113200,24594460,10030,10030,10030,10030,0
|
|
20241028,113100,24594460,10030,10030,10030,10030,0
|
|
20241028,113000,24594460,10030,10030,10030,10030,0
|
|
20241028,112900,24594460,10030,10030,10030,10030,0
|
|
20241028,112800,24594460,10030,10030,10030,10030,0
|
|
20241028,112700,24594460,10030,10030,10030,10030,0
|
|
20241028,112600,24594460,10030,10030,10030,10030,50
|
|
20241028,112500,24092960,10020,10020,10020,10020,0
|
|
20241028,112400,24092960,10020,10020,10020,10020,0
|
|
20241028,112300,24092960,10020,10020,10020,10020,0
|
|
20241028,112200,24092960,10020,10020,10020,10020,0
|
|
20241028,112100,24092960,10020,10020,10020,10020,0
|
|
20241028,112000,24092960,10020,10020,10020,10020,0
|
|
20241028,111900,24092960,10020,10020,10020,10020,0
|
|
20241028,111800,24092960,10020,10020,10020,10020,1
|
|
20241028,111700,24082940,10020,10020,10020,10020,0
|
|
20241028,111600,24082940,10020,10020,10020,10020,0
|
|
20241028,111500,24082940,10020,10020,10020,10020,0
|
|
20241028,111400,24082940,10020,10020,10020,10020,0
|
|
20241028,111300,24082940,10020,10020,10020,10020,0
|
|
20241028,111200,24082940,10020,10020,10020,10020,50
|
|
20241028,111100,23581940,10010,10010,10010,10010,0
|
|
20241028,111000,23581940,10010,10010,10010,10010,0
|
|
20241028,110900,23581940,10010,10010,10010,10010,0
|
|
20241028,110800,23581940,10010,10010,10010,10010,0
|
|
20241028,110700,23581940,10010,10010,10010,10010,0
|
|
20241028,110600,23581940,10010,10010,10010,10010,0
|
|
20241028,110500,23581940,10010,10010,10010,10010,0
|
|
20241028,110400,23581940,10010,10010,10010,10010,0
|
|
20241028,110300,23581940,10010,10010,10010,10010,0
|
|
20241028,110200,23581940,10010,10010,10010,10010,0
|
|
20241028,110100,23581940,10010,10010,10010,10010,0
|
|
20241028,110000,23581940,10010,10010,10010,10010,394
|
|
20241028,105900,19638000,10010,10010,10010,10010,0
|
|
20241028,105800,19638000,10010,10010,10010,10010,0
|
|
20241028,105700,19638000,10010,10010,10010,10010,0
|
|
20241028,105600,19638000,10010,10010,10010,10010,0
|
|
20241028,105500,19638000,10010,10010,10010,10010,1
|
|
20241028,105400,19627990,10010,10010,10010,10010,0
|
|
20241028,105300,19627990,10010,10010,10010,10010,5
|
|
20241028,105200,19577940,10010,10010,10010,10010,0
|
|
20241028,105100,19577940,10010,10010,10010,10010,4
|
|
20241028,105000,19537900,10010,10010,10010,10010,0
|
|
20241028,104900,19537900,10010,10010,10010,10010,1
|
|
20241028,104800,19527890,10010,10010,10010,10010,0
|
|
20241028,104700,19527890,10010,10010,10010,10010,28
|
|
20241028,104600,19247610,10030,10030,10030,10030,0
|
|
20241028,104500,19247610,10030,10030,10030,10030,0
|
|
20241028,104400,19247610,10030,10030,10030,10030,0
|
|
20241028,104300,19247610,10030,10010,10030,10010,131
|
|
20241028,104200,17936280,10030,10030,10030,10030,0
|
|
20241028,104100,17936280,10030,10030,10030,10030,0
|
|
20241028,104000,17936280,10030,10030,10030,10030,1
|
|
20241028,103900,17926250,10010,10010,10010,10010,0
|
|
20241028,103800,17926250,10010,10020,10020,10010,194
|
|
20241028,103700,15983350,10030,10030,10030,10030,0
|
|
20241028,103600,15983350,10030,10030,10030,10030,0
|
|
20241028,103500,15983350,10030,10030,10030,10030,0
|
|
20241028,103400,15983350,10030,10030,10030,10030,0
|
|
20241028,103300,15983350,10030,10030,10030,10030,0
|
|
20241028,103200,15983350,10030,10030,10030,10030,0
|
|
20241028,103100,15983350,10030,10030,10030,10030,26
|
|
20241028,103000,15722570,10020,10020,10020,10020,0
|
|
20241028,102900,15722570,10020,10020,10020,10020,1
|
|
20241028,102800,15712550,10010,10010,10010,10010,0
|
|
20241028,102700,15712550,10010,10010,10010,10010,0
|
|
20241028,102600,15712550,10010,10010,10010,10010,0
|
|
20241028,102500,15712550,10010,10010,10010,10010,0
|
|
20241028,102400,15712550,10010,10010,10010,10010,49
|
|
20241028,102300,15222060,10010,10010,10010,10010,75
|
|
20241028,102200,14471310,10020,10020,10020,10020,0
|
|
20241028,102100,14471310,10020,10020,10020,10020,35
|
|
20241028,102000,14120610,10020,10020,10020,10020,0
|
|
20241028,101900,14120610,10020,10020,10020,10020,0
|
|
20241028,101800,14120610,10020,10020,10020,10020,0
|
|
20241028,101700,14120610,10020,10020,10020,10020,0
|
|
20241028,101600,14120610,10020,10020,10020,10020,92
|
|
20241028,101500,13198770,10030,10030,10030,10030,0
|
|
20241028,101400,13198770,10030,10030,10030,10030,11
|
|
20241028,101300,13088440,10030,10030,10030,10030,0
|
|
20241028,101200,13088440,10030,10030,10030,10030,50
|
|
20241028,101100,12586940,10040,10040,10040,10040,0
|
|
20241028,101000,12586940,10040,10040,10040,10040,0
|
|
20241028,100900,12586940,10040,10040,10040,10040,1
|
|
20241028,100800,12576900,10040,10040,10040,10040,0
|
|
20241028,100700,12576900,10040,10040,10040,10040,1
|
|
20241028,100600,12566860,10040,10040,10040,10040,1
|
|
20241028,100500,12556820,10050,10050,10050,10050,0
|
|
20241028,100400,12556820,10050,10050,10050,10050,0
|
|
20241028,100300,12556820,10050,10050,10050,10050,0
|
|
20241028,100200,12556820,10050,10050,10050,10050,0
|
|
20241028,100100,12556820,10050,10050,10050,10050,0
|
|
20241028,100000,12556820,10050,10050,10050,10050,1
|
|
20241028,095900,12546770,10040,10040,10040,10040,0
|
|
20241028,095800,12546770,10040,10040,10040,10040,0
|
|
20241028,095700,12546770,10040,10040,10040,10040,0
|
|
20241028,095600,12546770,10040,10040,10040,10040,0
|
|
20241028,095500,12546770,10040,10040,10040,10040,0
|
|
20241028,095400,12546770,10040,10040,10040,10040,0
|
|
20241028,095300,12546770,10040,10040,10040,10040,0
|
|
20241028,095200,12546770,10040,10040,10040,10040,0
|
|
20241028,095100,12546770,10040,10040,10040,10040,24
|
|
20241028,095000,12305810,10040,10040,10040,10040,0
|
|
20241028,094900,12305810,10040,10040,10040,10040,0
|
|
20241028,094800,12305810,10040,10040,10040,10040,1
|
|
20241028,094700,12295770,10040,10040,10040,10040,3
|
|
20241028,094600,12265650,10030,10030,10030,10030,100
|
|
20241028,094500,11262650,10030,10030,10030,10030,0
|
|
20241028,094400,11262650,10030,10030,10030,10030,189
|
|
20241028,094300,9366980,10030,10040,10040,10030,5
|
|
20241028,094200,9316810,10050,10060,10060,10050,85
|
|
20241028,094100,8462550,10080,10080,10080,10080,0
|
|
20241028,094000,8462550,10080,10080,10080,10080,0
|
|
20241028,093900,8462550,10080,10080,10080,10080,0
|
|
20241028,093800,8462550,10080,10080,10080,10080,0
|
|
20241028,093700,8462550,10080,10080,10080,10080,0
|
|
20241028,093600,8462550,10080,10080,10080,10080,0
|
|
20241028,093500,8462550,10080,10080,10080,10080,0
|
|
20241028,093400,8462550,10080,10080,10080,10080,0
|
|
20241028,093300,8462550,10080,10080,10080,10080,0
|
|
20241028,093200,8462550,10080,10080,10080,10080,0
|
|
20241028,093100,8462550,10080,10080,10080,10080,0
|
|
20241028,093000,8462550,10080,10080,10080,10080,0
|
|
20241028,092900,8462550,10080,10080,10080,10080,0
|
|
20241028,092800,8462550,10080,10080,10080,10080,0
|
|
20241028,092700,8462550,10080,10080,10080,10080,0
|
|
20241028,092600,8462550,10080,10080,10080,10080,0
|
|
20241028,092500,8462550,10080,10080,10080,10080,0
|
|
20241028,092400,8462550,10080,10080,10080,10080,0
|
|
20241028,092300,8462550,10080,10080,10080,10080,0
|
|
20241028,092200,8462550,10080,10080,10080,10080,0
|
|
20241028,092100,8462550,10080,10080,10080,10080,0
|
|
20241028,092000,8462550,10080,10080,10080,10080,2
|
|
20241028,091900,8442390,10080,10080,10080,10070,106
|
|
20241028,091800,7374420,10100,10100,10100,10100,0
|
|
20241028,091700,7374420,10100,10100,10100,10100,0
|
|
20241028,091600,7374420,10100,10100,10100,10100,5
|
|
20241028,091500,7323920,10100,10100,10100,10100,0
|
|
20241028,091400,7323920,10100,10100,10100,10100,0
|
|
20241028,091300,7323920,10100,10100,10100,10100,0
|
|
20241028,091200,7323920,10100,10100,10100,10100,0
|
|
20241028,091100,7323920,10100,10100,10100,10100,0
|
|
20241028,091000,7323920,10100,10040,10100,10040,324
|
|
20241028,090900,4067870,10010,10010,10010,10010,50
|
|
20241028,090800,3567370,10010,10010,10010,10010,12
|
|
20241028,090700,3447250,10000,10000,10000,10000,0
|
|
20241028,090600,3447250,10000,10030,10040,10000,176
|
|
20241028,090500,1681200,10030,10030,10030,10030,0
|
|
20241028,090400,1681200,10030,10030,10030,10030,0
|
|
20241028,090300,1681200,10030,10030,10030,10030,0
|
|
20241028,090200,1681200,10030,10020,10030,10020,50
|
|
20241028,090100,1180000,10000,10000,10000,10000,23
|
|
20241028,090000,950000,10000,10000,10000,10000,95
|