687 lines
34 KiB
CSV
687 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,202400,128435540,10350,10350,10350,10350,289
|
|
20241029,202300,128435540,10350,10350,10350,10350,0
|
|
20241029,202200,128435540,10350,10350,10350,10350,0
|
|
20241029,202100,128435540,10350,10350,10350,10350,0
|
|
20241029,202000,128435540,10350,10350,10350,10350,0
|
|
20241029,201900,128435540,10350,10350,10350,10350,0
|
|
20241029,201800,128435540,10350,10350,10350,10350,0
|
|
20241029,201700,128435540,10350,10350,10350,10350,0
|
|
20241029,201600,128435540,10350,10350,10350,10350,0
|
|
20241029,201500,128435540,10350,10350,10350,10350,0
|
|
20241029,201400,128435540,10350,10350,10350,10350,0
|
|
20241029,201300,128435540,10350,10350,10350,10350,0
|
|
20241029,201200,128435540,10350,10350,10350,10350,0
|
|
20241029,201100,128435540,10350,10350,10350,10350,0
|
|
20241029,201000,128435540,10350,10350,10350,10350,0
|
|
20241029,200900,128435540,10350,10350,10350,10350,0
|
|
20241029,200800,128435540,10350,10350,10350,10350,0
|
|
20241029,200700,128435540,10350,10350,10350,10350,0
|
|
20241029,200600,128435540,10350,10350,10350,10350,0
|
|
20241029,200500,128435540,10350,10350,10350,10350,0
|
|
20241029,200400,128435540,10350,10350,10350,10350,0
|
|
20241029,200300,128435540,10350,10350,10350,10350,0
|
|
20241029,200200,128435540,10350,10350,10350,10350,0
|
|
20241029,200100,128435540,10350,10350,10350,10350,0
|
|
20241029,200000,128435540,10350,10350,10350,10350,0
|
|
20241029,195900,128435540,10350,10350,10350,10350,0
|
|
20241029,195800,128435540,10350,10350,10350,10350,0
|
|
20241029,195700,128435540,10350,10350,10350,10350,0
|
|
20241029,195600,128435540,10350,10350,10350,10350,0
|
|
20241029,195500,128435540,10350,10350,10350,10350,0
|
|
20241029,195400,128435540,10350,10350,10350,10350,289
|
|
20241029,195300,128435540,10350,10350,10350,10350,0
|
|
20241029,195200,128435540,10350,10350,10350,10350,0
|
|
20241029,195100,128435540,10350,10350,10350,10350,0
|
|
20241029,195000,128435540,10350,10350,10350,10350,0
|
|
20241029,194900,128435540,10350,10350,10350,10350,0
|
|
20241029,194800,128435540,10350,10350,10350,10350,0
|
|
20241029,194700,128435540,10350,10350,10350,10350,0
|
|
20241029,194600,128435540,10350,10350,10350,10350,0
|
|
20241029,194500,128435540,10350,10350,10350,10350,0
|
|
20241029,194400,128435540,10350,10350,10350,10350,0
|
|
20241029,194300,128435540,10350,10350,10350,10350,0
|
|
20241029,194200,128435540,10350,10350,10350,10350,0
|
|
20241029,194100,128435540,10350,10350,10350,10350,0
|
|
20241029,194000,128435540,10350,10350,10350,10350,0
|
|
20241029,193900,128435540,10350,10350,10350,10350,0
|
|
20241029,193800,128435540,10350,10350,10350,10350,0
|
|
20241029,193700,128435540,10350,10350,10350,10350,0
|
|
20241029,193600,128435540,10350,10350,10350,10350,0
|
|
20241029,193500,128435540,10350,10350,10350,10350,0
|
|
20241029,193400,128435540,10350,10350,10350,10350,0
|
|
20241029,193300,128435540,10350,10350,10350,10350,0
|
|
20241029,193200,128435540,10350,10350,10350,10350,0
|
|
20241029,193100,128435540,10350,10350,10350,10350,0
|
|
20241029,193000,128435540,10350,10350,10350,10350,0
|
|
20241029,192900,128435540,10350,10350,10350,10350,0
|
|
20241029,192800,128435540,10350,10350,10350,10350,0
|
|
20241029,192700,128435540,10350,10350,10350,10350,0
|
|
20241029,192600,128435540,10350,10350,10350,10350,0
|
|
20241029,192500,128435540,10350,10350,10350,10350,0
|
|
20241029,192400,128435540,10350,10350,10350,10350,289
|
|
20241029,192300,128435540,10350,10350,10350,10350,0
|
|
20241029,192200,128435540,10350,10350,10350,10350,0
|
|
20241029,192100,128435540,10350,10350,10350,10350,0
|
|
20241029,192000,128435540,10350,10350,10350,10350,0
|
|
20241029,191900,128435540,10350,10350,10350,10350,0
|
|
20241029,191800,128435540,10350,10350,10350,10350,0
|
|
20241029,191700,128435540,10350,10350,10350,10350,0
|
|
20241029,191600,128435540,10350,10350,10350,10350,0
|
|
20241029,191500,128435540,10350,10350,10350,10350,0
|
|
20241029,191400,128435540,10350,10350,10350,10350,0
|
|
20241029,191300,128435540,10350,10350,10350,10350,0
|
|
20241029,191200,128435540,10350,10350,10350,10350,0
|
|
20241029,191100,128435540,10350,10350,10350,10350,0
|
|
20241029,191000,128435540,10350,10350,10350,10350,0
|
|
20241029,190900,128435540,10350,10350,10350,10350,0
|
|
20241029,190800,128435540,10350,10350,10350,10350,0
|
|
20241029,190700,128435540,10350,10350,10350,10350,0
|
|
20241029,190600,128435540,10350,10350,10350,10350,0
|
|
20241029,190500,128435540,10350,10350,10350,10350,0
|
|
20241029,190400,128435540,10350,10350,10350,10350,0
|
|
20241029,190300,128435540,10350,10350,10350,10350,0
|
|
20241029,190200,128435540,10350,10350,10350,10350,0
|
|
20241029,190100,128435540,10350,10350,10350,10350,0
|
|
20241029,190000,128435540,10350,10350,10350,10350,0
|
|
20241029,185900,128435540,10350,10350,10350,10350,0
|
|
20241029,185800,128435540,10350,10350,10350,10350,0
|
|
20241029,185700,128435540,10350,10350,10350,10350,0
|
|
20241029,185600,128435540,10350,10350,10350,10350,0
|
|
20241029,185500,128435540,10350,10350,10350,10350,0
|
|
20241029,185400,128435540,10350,10350,10350,10350,289
|
|
20241029,185300,128435540,10350,10350,10350,10350,0
|
|
20241029,185200,128435540,10350,10350,10350,10350,0
|
|
20241029,185100,128435540,10350,10350,10350,10350,0
|
|
20241029,185000,128435540,10350,10350,10350,10350,0
|
|
20241029,184900,128435540,10350,10350,10350,10350,0
|
|
20241029,184800,128435540,10350,10350,10350,10350,0
|
|
20241029,184700,128435540,10350,10350,10350,10350,0
|
|
20241029,184600,128435540,10350,10350,10350,10350,0
|
|
20241029,184500,128435540,10350,10350,10350,10350,0
|
|
20241029,184400,128435540,10350,10350,10350,10350,0
|
|
20241029,184300,128435540,10350,10350,10350,10350,0
|
|
20241029,184200,128435540,10350,10350,10350,10350,0
|
|
20241029,184100,128435540,10350,10350,10350,10350,0
|
|
20241029,184000,128435540,10350,10350,10350,10350,0
|
|
20241029,183900,128435540,10350,10350,10350,10350,0
|
|
20241029,183800,128435540,10350,10350,10350,10350,0
|
|
20241029,183700,128435540,10350,10350,10350,10350,0
|
|
20241029,183600,128435540,10350,10350,10350,10350,0
|
|
20241029,183500,128435540,10350,10350,10350,10350,0
|
|
20241029,183400,128435540,10350,10350,10350,10350,0
|
|
20241029,183300,128435540,10350,10350,10350,10350,0
|
|
20241029,183200,128435540,10350,10350,10350,10350,0
|
|
20241029,183100,128435540,10350,10350,10350,10350,0
|
|
20241029,183000,128435540,10350,10350,10350,10350,0
|
|
20241029,182900,128435540,10350,10350,10350,10350,0
|
|
20241029,182800,128435540,10350,10350,10350,10350,0
|
|
20241029,182700,128435540,10350,10350,10350,10350,0
|
|
20241029,182600,128435540,10350,10350,10350,10350,0
|
|
20241029,182500,128435540,10350,10350,10350,10350,0
|
|
20241029,182400,128435540,10350,10350,10350,10350,289
|
|
20241029,182300,128435540,10350,10350,10350,10350,0
|
|
20241029,182200,128435540,10350,10350,10350,10350,0
|
|
20241029,182100,128435540,10350,10350,10350,10350,0
|
|
20241029,182000,128435540,10350,10350,10350,10350,0
|
|
20241029,181900,128435540,10350,10350,10350,10350,0
|
|
20241029,181800,128435540,10350,10350,10350,10350,0
|
|
20241029,181700,128435540,10350,10350,10350,10350,0
|
|
20241029,181600,128435540,10350,10350,10350,10350,0
|
|
20241029,181500,128435540,10350,10350,10350,10350,0
|
|
20241029,181400,128435540,10350,10350,10350,10350,0
|
|
20241029,181300,128435540,10350,10350,10350,10350,0
|
|
20241029,181200,128435540,10350,10350,10350,10350,0
|
|
20241029,181100,128435540,10350,10350,10350,10350,0
|
|
20241029,181000,128435540,10350,10350,10350,10350,0
|
|
20241029,180900,128435540,10350,10350,10350,10350,0
|
|
20241029,180800,128435540,10350,10350,10350,10350,0
|
|
20241029,180700,128435540,10350,10350,10350,10350,0
|
|
20241029,180600,128435540,10350,10350,10350,10350,0
|
|
20241029,180500,128435540,10350,10350,10350,10350,0
|
|
20241029,180400,128435540,10350,10350,10350,10350,0
|
|
20241029,180300,128435540,10350,10350,10350,10350,0
|
|
20241029,180200,128435540,10350,10350,10350,10350,0
|
|
20241029,180100,128435540,10350,10350,10350,10350,0
|
|
20241029,180000,128435540,10350,10350,10350,10350,0
|
|
20241029,175900,128435540,10350,10350,10350,10350,0
|
|
20241029,175800,128435540,10350,10350,10350,10350,0
|
|
20241029,175700,128435540,10350,10350,10350,10350,0
|
|
20241029,175600,128435540,10350,10350,10350,10350,0
|
|
20241029,175500,128435540,10350,10350,10350,10350,0
|
|
20241029,175400,128435540,10350,10350,10350,10350,289
|
|
20241029,175300,128435540,10350,10350,10350,10350,0
|
|
20241029,175200,128435540,10350,10350,10350,10350,0
|
|
20241029,175100,128435540,10350,10350,10350,10350,0
|
|
20241029,175000,128435540,10350,10350,10350,10350,0
|
|
20241029,174900,128435540,10350,10350,10350,10350,0
|
|
20241029,174800,128435540,10350,10350,10350,10350,0
|
|
20241029,174700,128435540,10350,10350,10350,10350,0
|
|
20241029,174600,128435540,10350,10350,10350,10350,0
|
|
20241029,174500,128435540,10350,10350,10350,10350,0
|
|
20241029,174400,128435540,10350,10350,10350,10350,0
|
|
20241029,174300,128435540,10350,10350,10350,10350,0
|
|
20241029,174200,128435540,10350,10350,10350,10350,0
|
|
20241029,174100,128435540,10350,10350,10350,10350,0
|
|
20241029,174000,128435540,10350,10350,10350,10350,0
|
|
20241029,173900,128435540,10350,10350,10350,10350,0
|
|
20241029,173800,128435540,10350,10350,10350,10350,0
|
|
20241029,173700,128435540,10350,10350,10350,10350,0
|
|
20241029,173600,128435540,10350,10350,10350,10350,0
|
|
20241029,173500,128435540,10350,10350,10350,10350,0
|
|
20241029,173400,128435540,10350,10350,10350,10350,0
|
|
20241029,173300,128435540,10350,10350,10350,10350,0
|
|
20241029,173200,128435540,10350,10350,10350,10350,0
|
|
20241029,173100,128435540,10350,10350,10350,10350,0
|
|
20241029,173000,128435540,10350,10350,10350,10350,0
|
|
20241029,172900,128435540,10350,10350,10350,10350,0
|
|
20241029,172800,128435540,10350,10350,10350,10350,0
|
|
20241029,172700,128435540,10350,10350,10350,10350,0
|
|
20241029,172600,128435540,10350,10350,10350,10350,0
|
|
20241029,172500,128435540,10350,10350,10350,10350,0
|
|
20241029,172400,128435540,10350,10350,10350,10350,289
|
|
20241029,172300,128435540,10350,10350,10350,10350,0
|
|
20241029,172200,128435540,10350,10350,10350,10350,0
|
|
20241029,172100,128435540,10350,10350,10350,10350,0
|
|
20241029,172000,128435540,10350,10350,10350,10350,0
|
|
20241029,171900,128435540,10350,10350,10350,10350,0
|
|
20241029,171800,128435540,10350,10350,10350,10350,0
|
|
20241029,171700,128435540,10350,10350,10350,10350,0
|
|
20241029,171600,128435540,10350,10350,10350,10350,0
|
|
20241029,171500,128435540,10350,10350,10350,10350,0
|
|
20241029,171400,128435540,10350,10350,10350,10350,0
|
|
20241029,171300,128435540,10350,10350,10350,10350,0
|
|
20241029,171200,128435540,10350,10350,10350,10350,0
|
|
20241029,171100,128435540,10350,10350,10350,10350,0
|
|
20241029,171000,128435540,10350,10350,10350,10350,0
|
|
20241029,170900,128435540,10350,10350,10350,10350,0
|
|
20241029,170800,128435540,10350,10350,10350,10350,0
|
|
20241029,170700,128435540,10350,10350,10350,10350,0
|
|
20241029,170600,128435540,10350,10350,10350,10350,0
|
|
20241029,170500,128435540,10350,10350,10350,10350,0
|
|
20241029,170400,128435540,10350,10350,10350,10350,0
|
|
20241029,170300,128435540,10350,10350,10350,10350,0
|
|
20241029,170200,128435540,10350,10350,10350,10350,0
|
|
20241029,170100,128435540,10350,10350,10350,10350,0
|
|
20241029,170000,128435540,10350,10350,10350,10350,0
|
|
20241029,165900,128435540,10350,10350,10350,10350,0
|
|
20241029,165800,128435540,10350,10350,10350,10350,0
|
|
20241029,165700,128435540,10350,10350,10350,10350,0
|
|
20241029,165600,128435540,10350,10350,10350,10350,0
|
|
20241029,165500,128435540,10350,10350,10350,10350,0
|
|
20241029,165400,128435540,10350,10350,10350,10350,289
|
|
20241029,165300,128435540,10350,10350,10350,10350,0
|
|
20241029,165200,128435540,10350,10350,10350,10350,0
|
|
20241029,165100,128435540,10350,10350,10350,10350,0
|
|
20241029,165000,128435540,10350,10350,10350,10350,0
|
|
20241029,164900,128435540,10350,10350,10350,10350,0
|
|
20241029,164800,128435540,10350,10350,10350,10350,0
|
|
20241029,164700,128435540,10350,10350,10350,10350,0
|
|
20241029,164600,128435540,10350,10350,10350,10350,0
|
|
20241029,164500,128435540,10350,10350,10350,10350,0
|
|
20241029,164400,128435540,10350,10350,10350,10350,0
|
|
20241029,164300,128435540,10350,10350,10350,10350,0
|
|
20241029,164200,128435540,10350,10350,10350,10350,0
|
|
20241029,164100,128435540,10350,10350,10350,10350,0
|
|
20241029,164000,128435540,10350,10350,10350,10350,0
|
|
20241029,163900,128435540,10350,10350,10350,10350,0
|
|
20241029,163800,128435540,10350,10350,10350,10350,0
|
|
20241029,163700,128435540,10350,10350,10350,10350,0
|
|
20241029,163600,128435540,10350,10350,10350,10350,0
|
|
20241029,163500,128435540,10350,10350,10350,10350,0
|
|
20241029,163400,128435540,10350,10350,10350,10350,0
|
|
20241029,163300,128435540,10350,10350,10350,10350,0
|
|
20241029,163200,128435540,10350,10350,10350,10350,0
|
|
20241029,163100,128435540,10350,10350,10350,10350,0
|
|
20241029,163000,128435540,10350,10350,10350,10350,0
|
|
20241029,162900,128435540,10350,10350,10350,10350,0
|
|
20241029,162800,128435540,10350,10350,10350,10350,0
|
|
20241029,162700,128435540,10350,10350,10350,10350,0
|
|
20241029,162600,128435540,10350,10350,10350,10350,0
|
|
20241029,162500,128435540,10350,10350,10350,10350,0
|
|
20241029,162400,128435540,10350,10350,10350,10350,289
|
|
20241029,162300,128435540,10350,10350,10350,10350,0
|
|
20241029,162200,128435540,10350,10350,10350,10350,0
|
|
20241029,162100,128435540,10350,10350,10350,10350,0
|
|
20241029,162000,128435540,10350,10350,10350,10350,0
|
|
20241029,161900,128435540,10350,10350,10350,10350,0
|
|
20241029,161800,128435540,10350,10350,10350,10350,0
|
|
20241029,161700,128435540,10350,10350,10350,10350,0
|
|
20241029,161600,128435540,10350,10350,10350,10350,0
|
|
20241029,161500,128435540,10350,10350,10350,10350,0
|
|
20241029,161400,128435540,10350,10350,10350,10350,0
|
|
20241029,161300,128435540,10350,10350,10350,10350,0
|
|
20241029,161200,128435540,10350,10350,10350,10350,0
|
|
20241029,161100,128435540,10350,10350,10350,10350,0
|
|
20241029,161000,128435540,10350,10350,10350,10350,0
|
|
20241029,160900,128435540,10350,10350,10350,10350,0
|
|
20241029,160800,128435540,10350,10350,10350,10350,0
|
|
20241029,160700,128435540,10350,10350,10350,10350,0
|
|
20241029,160600,128435540,10350,10350,10350,10350,0
|
|
20241029,160500,128435540,10350,10350,10350,10350,0
|
|
20241029,160400,128435540,10350,10350,10350,10350,0
|
|
20241029,160300,128435540,10350,10350,10350,10350,0
|
|
20241029,160200,128435540,10350,10350,10350,10350,0
|
|
20241029,160100,128435540,10350,10350,10350,10350,0
|
|
20241029,160000,128435540,10350,10350,10350,10350,0
|
|
20241029,155900,128435540,10350,10350,10350,10350,0
|
|
20241029,155800,128435540,10350,10350,10350,10350,0
|
|
20241029,155700,128435540,10350,10350,10350,10350,0
|
|
20241029,155600,128435540,10350,10350,10350,10350,0
|
|
20241029,155500,128435540,10350,10350,10350,10350,0
|
|
20241029,155400,128435540,10350,10350,10350,10350,289
|
|
20241029,155300,128435540,10350,10350,10350,10350,0
|
|
20241029,155200,128435540,10350,10350,10350,10350,0
|
|
20241029,155100,128435540,10350,10350,10350,10350,0
|
|
20241029,155000,128435540,10350,10350,10350,10350,0
|
|
20241029,154900,128435540,10350,10350,10350,10350,0
|
|
20241029,154800,128435540,10350,10350,10350,10350,0
|
|
20241029,154700,128435540,10350,10350,10350,10350,0
|
|
20241029,154600,128435540,10350,10350,10350,10350,0
|
|
20241029,154500,128435540,10350,10350,10350,10350,0
|
|
20241029,154400,128435540,10350,10350,10350,10350,0
|
|
20241029,154300,128435540,10350,10350,10350,10350,0
|
|
20241029,154200,128435540,10350,10350,10350,10350,0
|
|
20241029,154100,128435540,10350,10350,10350,10350,0
|
|
20241029,154000,128435540,10350,10350,10350,10350,0
|
|
20241029,153900,128435540,10350,10350,10350,10350,0
|
|
20241029,153800,128435540,10350,10350,10350,10350,0
|
|
20241029,153700,128435540,10350,10350,10350,10350,0
|
|
20241029,153600,128435540,10350,10350,10350,10350,0
|
|
20241029,153500,128435540,10350,10350,10350,10350,0
|
|
20241029,153400,128435540,10350,10350,10350,10350,0
|
|
20241029,153300,128435540,10350,10350,10350,10350,0
|
|
20241029,153200,128435540,10350,10350,10350,10350,0
|
|
20241029,153100,128435540,10350,10350,10350,10350,0
|
|
20241029,153000,128435540,10350,10350,10350,10350,289
|
|
20241029,152900,125444390,10350,10350,10350,10350,0
|
|
20241029,152800,125444390,10350,10350,10350,10350,0
|
|
20241029,152700,125444390,10350,10350,10350,10350,0
|
|
20241029,152600,125444390,10350,10350,10350,10350,0
|
|
20241029,152500,125444390,10350,10350,10350,10350,0
|
|
20241029,152400,125444390,10350,10350,10350,10350,0
|
|
20241029,152300,125444390,10350,10350,10350,10350,0
|
|
20241029,152200,125444390,10350,10350,10350,10350,0
|
|
20241029,152100,125444390,10350,10350,10350,10350,0
|
|
20241029,152000,125444390,10350,10350,10350,10350,0
|
|
20241029,151900,125444390,10350,10350,10400,10350,6
|
|
20241029,151800,125382140,10400,10400,10400,10400,0
|
|
20241029,151700,125382140,10400,10400,10400,10400,0
|
|
20241029,151600,125382140,10400,10400,10400,10400,0
|
|
20241029,151500,125382140,10400,10400,10400,10400,0
|
|
20241029,151400,125382140,10400,10400,10400,10400,0
|
|
20241029,151300,125382140,10400,10400,10400,10400,0
|
|
20241029,151200,125382140,10400,10400,10400,10400,0
|
|
20241029,151100,125382140,10400,10350,10400,10350,7
|
|
20241029,151000,125309520,10350,10350,10350,10350,99
|
|
20241029,150900,124284870,10350,10350,10350,10350,4
|
|
20241029,150800,124243470,10350,10350,10350,10350,0
|
|
20241029,150700,124243470,10350,10350,10350,10350,0
|
|
20241029,150600,124243470,10350,10350,10350,10350,0
|
|
20241029,150500,124243470,10350,10350,10350,10350,5
|
|
20241029,150400,124191720,10350,10350,10350,10350,0
|
|
20241029,150300,124191720,10350,10350,10350,10350,0
|
|
20241029,150200,124191720,10350,10350,10350,10350,73
|
|
20241029,150100,123436170,10350,10350,10350,10350,0
|
|
20241029,150000,123436170,10350,10350,10350,10350,0
|
|
20241029,145900,123436170,10350,10350,10350,10350,100
|
|
20241029,145800,122401170,10380,10380,10380,10380,0
|
|
20241029,145700,122401170,10380,10380,10380,10380,0
|
|
20241029,145600,122401170,10380,10380,10380,10380,0
|
|
20241029,145500,122401170,10380,10380,10380,10380,0
|
|
20241029,145400,122401170,10380,10380,10380,10380,0
|
|
20241029,145300,122401170,10380,10380,10380,10380,1
|
|
20241029,145200,122390790,10350,10350,10350,10350,0
|
|
20241029,145100,122390790,10350,10350,10350,10350,0
|
|
20241029,145000,122390790,10350,10350,10350,10350,0
|
|
20241029,144900,122390790,10350,10350,10350,10350,0
|
|
20241029,144800,122390790,10350,10350,10350,10350,0
|
|
20241029,144700,122390790,10350,10360,10360,10350,100
|
|
20241029,144600,121355590,10350,10350,10350,10350,0
|
|
20241029,144500,121355590,10350,10350,10350,10350,0
|
|
20241029,144400,121355590,10350,10350,10350,10350,0
|
|
20241029,144300,121355590,10350,10350,10350,10350,0
|
|
20241029,144200,121355590,10350,10350,10350,10350,0
|
|
20241029,144100,121355590,10350,10350,10350,10350,200
|
|
20241029,144000,119285590,10350,10350,10350,10350,100
|
|
20241029,143900,118250590,10350,10350,10350,10350,0
|
|
20241029,143800,118250590,10350,10350,10350,10350,0
|
|
20241029,143700,118250590,10350,10350,10350,10350,0
|
|
20241029,143600,118250590,10350,10350,10350,10350,0
|
|
20241029,143500,118250590,10350,10350,10350,10350,0
|
|
20241029,143400,118250590,10350,10350,10350,10350,30
|
|
20241029,143300,117940090,10350,10360,10360,10350,100
|
|
20241029,143200,116904990,10350,10350,10350,10350,0
|
|
20241029,143100,116904990,10350,10350,10350,10350,2
|
|
20241029,143000,116884290,10390,10390,10390,10390,0
|
|
20241029,142900,116884290,10390,10390,10390,10390,0
|
|
20241029,142800,116884290,10390,10390,10390,10390,0
|
|
20241029,142700,116884290,10390,10390,10390,10390,1488
|
|
20241029,142600,101423970,10390,10390,10390,10390,140
|
|
20241029,142500,99969370,10390,10390,10390,10390,2212
|
|
20241029,142400,76986690,10390,10290,10420,10290,5227
|
|
20241029,142300,22910390,10290,10290,10290,10290,0
|
|
20241029,142200,22910390,10290,10290,10290,10290,0
|
|
20241029,142100,22910390,10290,10290,10290,10290,10
|
|
20241029,142000,22807490,10300,10300,10300,10300,0
|
|
20241029,141900,22807490,10300,10300,10300,10300,0
|
|
20241029,141800,22807490,10300,10300,10300,10300,0
|
|
20241029,141700,22807490,10300,10300,10300,10300,0
|
|
20241029,141600,22807490,10300,10300,10300,10300,0
|
|
20241029,141500,22807490,10300,10300,10300,10300,0
|
|
20241029,141400,22807490,10300,10300,10300,10300,0
|
|
20241029,141300,22807490,10300,10290,10300,10280,54
|
|
20241029,141200,22251760,10290,10280,10290,10280,15
|
|
20241029,141100,22097460,10270,10270,10270,10270,0
|
|
20241029,141000,22097460,10270,10270,10270,10270,0
|
|
20241029,140900,22097460,10270,10270,10270,10270,0
|
|
20241029,140800,22097460,10270,10270,10270,10270,0
|
|
20241029,140700,22097460,10270,10260,10270,10260,76
|
|
20241029,140600,21317020,10260,10260,10260,10260,12
|
|
20241029,140500,21193900,10270,10270,10270,10270,32
|
|
20241029,140400,20865260,10280,10280,10280,10280,0
|
|
20241029,140300,20865260,10280,10280,10280,10280,1
|
|
20241029,140200,20854980,10280,10280,10280,10280,0
|
|
20241029,140100,20854980,10280,10280,10280,10280,0
|
|
20241029,140000,20854980,10280,10280,10280,10280,0
|
|
20241029,135900,20854980,10280,10280,10280,10280,0
|
|
20241029,135800,20854980,10280,10280,10280,10280,0
|
|
20241029,135700,20854980,10280,10280,10280,10280,0
|
|
20241029,135600,20854980,10280,10280,10280,10280,0
|
|
20241029,135500,20854980,10280,10280,10280,10280,0
|
|
20241029,135400,20854980,10280,10280,10280,10280,0
|
|
20241029,135300,20854980,10280,10280,10280,10280,0
|
|
20241029,135200,20854980,10280,10280,10280,10280,0
|
|
20241029,135100,20854980,10280,10280,10280,10280,0
|
|
20241029,135000,20854980,10280,10280,10280,10280,0
|
|
20241029,134900,20854980,10280,10280,10280,10280,0
|
|
20241029,134800,20854980,10280,10280,10280,10280,0
|
|
20241029,134700,20854980,10280,10280,10280,10280,0
|
|
20241029,134600,20854980,10280,10280,10280,10280,7
|
|
20241029,134500,20783020,10280,10280,10280,10280,0
|
|
20241029,134400,20783020,10280,10280,10280,10280,0
|
|
20241029,134300,20783020,10280,10280,10280,10280,0
|
|
20241029,134200,20783020,10280,10280,10280,10280,0
|
|
20241029,134100,20783020,10280,10280,10280,10280,0
|
|
20241029,134000,20783020,10280,10280,10280,10280,0
|
|
20241029,133900,20783020,10280,10280,10280,10280,0
|
|
20241029,133800,20783020,10280,10280,10280,10280,1
|
|
20241029,133700,20772740,10260,10260,10260,10260,0
|
|
20241029,133600,20772740,10260,10260,10260,10260,19
|
|
20241029,133500,20577800,10280,10280,10280,10280,0
|
|
20241029,133400,20577800,10280,10280,10280,10280,0
|
|
20241029,133300,20577800,10280,10280,10280,10280,0
|
|
20241029,133200,20577800,10280,10280,10280,10280,0
|
|
20241029,133100,20577800,10280,10280,10280,10280,1
|
|
20241029,133000,20567520,10280,10280,10280,10280,0
|
|
20241029,132900,20567520,10280,10280,10280,10280,0
|
|
20241029,132800,20567520,10280,10280,10280,10280,0
|
|
20241029,132700,20567520,10280,10280,10280,10280,1
|
|
20241029,132600,20557240,10280,10280,10280,10280,0
|
|
20241029,132500,20557240,10280,10280,10280,10280,0
|
|
20241029,132400,20557240,10280,10280,10280,10280,0
|
|
20241029,132300,20557240,10280,10280,10280,10280,0
|
|
20241029,132200,20557240,10280,10280,10280,10280,0
|
|
20241029,132100,20557240,10280,10280,10280,10280,44
|
|
20241029,132000,20104920,10280,10280,10280,10280,0
|
|
20241029,131900,20104920,10280,10280,10280,10280,0
|
|
20241029,131800,20104920,10280,10280,10280,10280,0
|
|
20241029,131700,20104920,10280,10280,10280,10280,0
|
|
20241029,131600,20104920,10280,10280,10280,10280,0
|
|
20241029,131500,20104920,10280,10280,10280,10280,0
|
|
20241029,131400,20104920,10280,10280,10280,10280,0
|
|
20241029,131300,20104920,10280,10280,10280,10280,0
|
|
20241029,131200,20104920,10280,10280,10280,10280,0
|
|
20241029,131100,20104920,10280,10280,10280,10280,0
|
|
20241029,131000,20104920,10280,10280,10280,10280,0
|
|
20241029,130900,20104920,10280,10280,10280,10280,0
|
|
20241029,130800,20104920,10280,10280,10280,10280,0
|
|
20241029,130700,20104920,10280,10290,10290,10280,5
|
|
20241029,130600,20053500,10300,10300,10300,10300,0
|
|
20241029,130500,20053500,10300,10300,10300,10300,0
|
|
20241029,130400,20053500,10300,10300,10300,10300,0
|
|
20241029,130300,20053500,10300,10300,10300,10300,0
|
|
20241029,130200,20053500,10300,10300,10300,10300,0
|
|
20241029,130100,20053500,10300,10300,10300,10300,0
|
|
20241029,130000,20053500,10300,10300,10300,10300,0
|
|
20241029,125900,20053500,10300,10300,10300,10300,7
|
|
20241029,125800,19981400,10300,10300,10300,10300,0
|
|
20241029,125700,19981400,10300,10300,10300,10300,0
|
|
20241029,125600,19981400,10300,10300,10300,10300,0
|
|
20241029,125500,19981400,10300,10300,10300,10300,0
|
|
20241029,125400,19981400,10300,10300,10300,10300,0
|
|
20241029,125300,19981400,10300,10300,10300,10300,0
|
|
20241029,125200,19981400,10300,10300,10300,10300,0
|
|
20241029,125100,19981400,10300,10300,10300,10300,0
|
|
20241029,125000,19981400,10300,10300,10300,10300,0
|
|
20241029,124900,19981400,10300,10300,10300,10300,0
|
|
20241029,124800,19981400,10300,10300,10300,10300,0
|
|
20241029,124700,19981400,10300,10300,10300,10300,0
|
|
20241029,124600,19981400,10300,10300,10300,10300,2
|
|
20241029,124500,19960800,10300,10300,10300,10300,3
|
|
20241029,124400,19929900,10300,10300,10300,10300,0
|
|
20241029,124300,19929900,10300,10300,10300,10300,0
|
|
20241029,124200,19929900,10300,10300,10300,10300,0
|
|
20241029,124100,19929900,10300,10300,10300,10300,0
|
|
20241029,124000,19929900,10300,10300,10300,10300,0
|
|
20241029,123900,19929900,10300,10300,10300,10300,0
|
|
20241029,123800,19929900,10300,10300,10300,10300,0
|
|
20241029,123700,19929900,10300,10300,10300,10300,0
|
|
20241029,123600,19929900,10300,10300,10300,10300,0
|
|
20241029,123500,19929900,10300,10300,10300,10300,0
|
|
20241029,123400,19929900,10300,10300,10300,10300,0
|
|
20241029,123300,19929900,10300,10300,10300,10300,0
|
|
20241029,123200,19929900,10300,10300,10300,10300,0
|
|
20241029,123100,19929900,10300,10300,10300,10300,0
|
|
20241029,123000,19929900,10300,10300,10300,10300,0
|
|
20241029,122900,19929900,10300,10300,10300,10300,255
|
|
20241029,122800,17303400,10330,10330,10330,10330,0
|
|
20241029,122700,17303400,10330,10330,10330,10330,0
|
|
20241029,122600,17303400,10330,10330,10330,10330,0
|
|
20241029,122500,17303400,10330,10330,10330,10330,0
|
|
20241029,122400,17303400,10330,10330,10330,10330,0
|
|
20241029,122300,17303400,10330,10330,10330,10330,0
|
|
20241029,122200,17303400,10330,10330,10330,10330,0
|
|
20241029,122100,17303400,10330,10330,10330,10330,0
|
|
20241029,122000,17303400,10330,10330,10330,10330,0
|
|
20241029,121900,17303400,10330,10330,10330,10330,0
|
|
20241029,121800,17303400,10330,10330,10330,10330,0
|
|
20241029,121700,17303400,10330,10330,10330,10330,0
|
|
20241029,121600,17303400,10330,10330,10330,10330,0
|
|
20241029,121500,17303400,10330,10330,10330,10330,0
|
|
20241029,121400,17303400,10330,10330,10330,10330,0
|
|
20241029,121300,17303400,10330,10330,10330,10330,0
|
|
20241029,121200,17303400,10330,10330,10330,10330,0
|
|
20241029,121100,17303400,10330,10330,10330,10330,0
|
|
20241029,121000,17303400,10330,10330,10330,10330,0
|
|
20241029,120900,17303400,10330,10330,10330,10330,0
|
|
20241029,120800,17303400,10330,10330,10330,10330,0
|
|
20241029,120700,17303400,10330,10330,10330,10330,0
|
|
20241029,120600,17303400,10330,10330,10330,10330,0
|
|
20241029,120500,17303400,10330,10330,10330,10330,0
|
|
20241029,120400,17303400,10330,10330,10330,10330,0
|
|
20241029,120300,17303400,10330,10330,10330,10330,3
|
|
20241029,120200,17272410,10330,10310,10330,10310,400
|
|
20241029,120100,13143630,10310,10310,10310,10310,0
|
|
20241029,120000,13143630,10310,10310,10310,10310,0
|
|
20241029,115900,13143630,10310,10310,10310,10310,0
|
|
20241029,115800,13143630,10310,10310,10310,10310,0
|
|
20241029,115700,13143630,10310,10310,10310,10310,1
|
|
20241029,115600,13133320,10300,10300,10300,10300,0
|
|
20241029,115500,13133320,10300,10300,10300,10300,0
|
|
20241029,115400,13133320,10300,10300,10300,10300,0
|
|
20241029,115300,13133320,10300,10300,10300,10300,0
|
|
20241029,115200,13133320,10300,10300,10300,10300,0
|
|
20241029,115100,13133320,10300,10300,10300,10300,0
|
|
20241029,115000,13133320,10300,10300,10300,10300,0
|
|
20241029,114900,13133320,10300,10300,10300,10300,0
|
|
20241029,114800,13133320,10300,10300,10300,10300,10
|
|
20241029,114700,13030320,10260,10260,10260,10260,0
|
|
20241029,114600,13030320,10260,10260,10260,10260,0
|
|
20241029,114500,13030320,10260,10260,10260,10260,0
|
|
20241029,114400,13030320,10260,10260,10260,10260,0
|
|
20241029,114300,13030320,10260,10260,10260,10260,0
|
|
20241029,114200,13030320,10260,10260,10260,10260,0
|
|
20241029,114100,13030320,10260,10260,10260,10260,60
|
|
20241029,114000,12414720,10260,10240,10260,10240,50
|
|
20241029,113900,11902230,10240,10240,10240,10240,2
|
|
20241029,113800,11881750,10240,10240,10240,10240,0
|
|
20241029,113700,11881750,10240,10240,10240,10240,0
|
|
20241029,113600,11881750,10240,10240,10240,10240,0
|
|
20241029,113500,11881750,10240,10240,10240,10240,0
|
|
20241029,113400,11881750,10240,10240,10240,10240,0
|
|
20241029,113300,11881750,10240,10240,10240,10240,0
|
|
20241029,113200,11881750,10240,10240,10240,10230,112
|
|
20241029,113100,10734930,10240,10240,10240,10240,0
|
|
20241029,113000,10734930,10240,10240,10240,10240,0
|
|
20241029,112900,10734930,10240,10240,10240,10240,0
|
|
20241029,112800,10734930,10240,10240,10240,10240,0
|
|
20241029,112700,10734930,10240,10240,10240,10240,4
|
|
20241029,112600,10693970,10230,10230,10230,10230,0
|
|
20241029,112500,10693970,10230,10230,10230,10230,0
|
|
20241029,112400,10693970,10230,10230,10230,10230,0
|
|
20241029,112300,10693970,10230,10230,10230,10230,0
|
|
20241029,112200,10693970,10230,10230,10230,10230,50
|
|
20241029,112100,10182470,10230,10230,10230,10230,0
|
|
20241029,112000,10182470,10230,10230,10230,10230,2
|
|
20241029,111900,10162010,10240,10240,10240,10240,2
|
|
20241029,111800,10141530,10220,10220,10220,10220,0
|
|
20241029,111700,10141530,10220,10220,10220,10220,10
|
|
20241029,111600,10039330,10220,10220,10220,10220,0
|
|
20241029,111500,10039330,10220,10200,10220,10200,85
|
|
20241029,111400,9172290,10200,10200,10200,10200,0
|
|
20241029,111300,9172290,10200,10200,10200,10200,0
|
|
20241029,111200,9172290,10200,10200,10200,10200,0
|
|
20241029,111100,9172290,10200,10200,10200,10200,0
|
|
20241029,111000,9172290,10200,10200,10200,10200,0
|
|
20241029,110900,9172290,10200,10200,10200,10200,100
|
|
20241029,110800,8152290,10230,10230,10230,10230,0
|
|
20241029,110700,8152290,10230,10230,10230,10230,0
|
|
20241029,110600,8152290,10230,10230,10230,10230,0
|
|
20241029,110500,8152290,10230,10230,10230,10230,0
|
|
20241029,110400,8152290,10230,10230,10230,10230,1
|
|
20241029,110300,8142060,10200,10200,10200,10200,0
|
|
20241029,110200,8142060,10200,10200,10200,10200,0
|
|
20241029,110100,8142060,10200,10200,10200,10200,0
|
|
20241029,110000,8142060,10200,10200,10200,10200,0
|
|
20241029,105900,8142060,10200,10240,10240,10200,76
|
|
20241029,105800,7366820,10210,10210,10210,10210,0
|
|
20241029,105700,7366820,10210,10210,10210,10210,0
|
|
20241029,105600,7366820,10210,10210,10210,10210,0
|
|
20241029,105500,7366820,10210,10210,10210,10210,1
|
|
20241029,105400,7356610,10240,10240,10240,10240,1
|
|
20241029,105300,7346370,10190,10190,10190,10190,0
|
|
20241029,105200,7346370,10190,10200,10200,10190,125
|
|
20241029,105100,6071480,10230,10230,10230,10230,0
|
|
20241029,105000,6071480,10230,10230,10230,10230,0
|
|
20241029,104900,6071480,10230,10230,10230,10230,0
|
|
20241029,104800,6071480,10230,10230,10230,10230,0
|
|
20241029,104700,6071480,10230,10230,10230,10230,0
|
|
20241029,104600,6071480,10230,10230,10230,10230,0
|
|
20241029,104500,6071480,10230,10230,10230,10230,0
|
|
20241029,104400,6071480,10230,10230,10230,10230,0
|
|
20241029,104300,6071480,10230,10230,10230,10230,0
|
|
20241029,104200,6071480,10230,10230,10230,10230,0
|
|
20241029,104100,6071480,10230,10230,10230,10230,0
|
|
20241029,104000,6071480,10230,10230,10230,10230,0
|
|
20241029,103900,6071480,10230,10230,10230,10230,1
|
|
20241029,103800,6061250,10250,10250,10250,10250,0
|
|
20241029,103700,6061250,10250,10250,10250,10250,0
|
|
20241029,103600,6061250,10250,10250,10250,10250,1
|
|
20241029,103500,6051000,10200,10200,10200,10200,0
|
|
20241029,103400,6051000,10200,10200,10200,10200,0
|
|
20241029,103300,6051000,10200,10200,10200,10200,0
|
|
20241029,103200,6051000,10200,10200,10200,10200,3
|
|
20241029,103100,6020400,10200,10200,10200,10200,10
|
|
20241029,103000,5918400,10180,10180,10180,10180,0
|
|
20241029,102900,5918400,10180,10180,10180,10180,21
|
|
20241029,102800,5704620,10280,10280,10280,10280,0
|
|
20241029,102700,5704620,10280,10280,10280,10280,0
|
|
20241029,102600,5704620,10280,10280,10280,10280,1
|
|
20241029,102500,5694340,10280,10280,10280,10280,0
|
|
20241029,102400,5694340,10280,10280,10280,10280,1
|
|
20241029,102300,5684060,10300,10300,10300,10300,0
|
|
20241029,102200,5684060,10300,10300,10300,10300,0
|
|
20241029,102100,5684060,10300,10300,10300,10300,0
|
|
20241029,102000,5684060,10300,10280,10300,10170,125
|
|
20241029,101900,4411510,10200,10210,10290,10200,89
|
|
20241029,101800,3503200,10210,10230,10230,10210,20
|
|
20241029,101700,3298780,10320,10320,10320,10320,0
|
|
20241029,101600,3298780,10320,10320,10320,10320,0
|
|
20241029,101500,3298780,10320,10320,10320,10320,0
|
|
20241029,101400,3298780,10320,10320,10320,10320,0
|
|
20241029,101300,3298780,10320,10320,10320,10320,0
|
|
20241029,101200,3298780,10320,10320,10320,10320,0
|
|
20241029,101100,3298780,10320,10320,10320,10320,0
|
|
20241029,101000,3298780,10320,10320,10320,10320,0
|
|
20241029,100900,3298780,10320,10320,10320,10320,0
|
|
20241029,100800,3298780,10320,10320,10320,10320,0
|
|
20241029,100700,3298780,10320,10320,10320,10320,0
|
|
20241029,100600,3298780,10320,10320,10320,10320,1
|
|
20241029,100500,3288460,10320,10320,10320,10320,0
|
|
20241029,100400,3288460,10320,10320,10320,10320,0
|
|
20241029,100300,3288460,10320,10320,10320,10320,1
|
|
20241029,100200,3278140,10220,10220,10220,10220,1
|
|
20241029,100100,3267920,10340,10340,10340,10340,0
|
|
20241029,100000,3267920,10340,10340,10340,10340,1
|
|
20241029,095900,3257580,10380,10380,10380,10380,0
|
|
20241029,095800,3257580,10380,10380,10380,10380,0
|
|
20241029,095700,3257580,10380,10380,10380,10380,0
|
|
20241029,095600,3257580,10380,10380,10380,10380,0
|
|
20241029,095500,3257580,10380,10380,10380,10380,0
|
|
20241029,095400,3257580,10380,10380,10380,10380,0
|
|
20241029,095300,3257580,10380,10380,10380,10380,0
|
|
20241029,095200,3257580,10380,10380,10380,10380,0
|
|
20241029,095100,3257580,10380,10380,10380,10380,0
|
|
20241029,095000,3257580,10380,10380,10380,10380,0
|
|
20241029,094900,3257580,10380,10380,10380,10380,0
|
|
20241029,094800,3257580,10380,10380,10380,10380,0
|
|
20241029,094700,3257580,10380,10380,10380,10380,0
|
|
20241029,094600,3257580,10380,10380,10380,10380,0
|
|
20241029,094500,3257580,10380,10380,10380,10380,0
|
|
20241029,094400,3257580,10380,10380,10380,10380,0
|
|
20241029,094300,3257580,10380,10380,10380,10380,30
|
|
20241029,094200,2946180,10380,10380,10380,10380,2
|
|
20241029,094100,2925420,10380,10330,10380,10330,10
|
|
20241029,094000,2821970,10290,10200,10290,10180,101
|
|
20241029,093900,1793160,10210,10210,10210,10210,60
|
|
20241029,093800,1180560,10390,10390,10390,10390,0
|
|
20241029,093700,1180560,10390,10390,10390,10390,0
|
|
20241029,093600,1180560,10390,10390,10390,10390,0
|
|
20241029,093500,1180560,10390,10390,10390,10390,0
|
|
20241029,093400,1180560,10390,10390,10390,10390,0
|
|
20241029,093300,1180560,10390,10380,10390,10380,3
|
|
20241029,093200,1149410,10380,10380,10380,10380,0
|
|
20241029,093100,1149410,10380,10380,10380,10380,0
|
|
20241029,093000,1149410,10380,10380,10380,10380,1
|
|
20241029,092900,1139030,10400,10400,10400,10400,0
|
|
20241029,092800,1139030,10400,10400,10400,10400,0
|
|
20241029,092700,1139030,10400,10400,10400,10400,0
|
|
20241029,092600,1139030,10400,10400,10400,10400,0
|
|
20241029,092500,1139030,10400,10400,10400,10400,0
|
|
20241029,092400,1139030,10400,10400,10400,10400,0
|
|
20241029,092300,1139030,10400,10400,10400,10400,0
|
|
20241029,092200,1139030,10400,10400,10400,10400,0
|
|
20241029,092100,1139030,10400,10400,10400,10400,0
|
|
20241029,092000,1139030,10400,10400,10400,10400,0
|
|
20241029,091900,1139030,10400,10270,10400,10270,73
|
|
20241029,091800,386960,10270,10270,10270,10270,0
|
|
20241029,091700,386960,10270,10270,10270,10270,0
|
|
20241029,091600,386960,10270,10270,10270,10270,1
|
|
20241029,091500,376690,10270,10270,10270,10270,0
|
|
20241029,091400,376690,10270,10270,10270,10270,0
|
|
20241029,091300,376690,10270,10250,10270,10250,4
|
|
20241029,091200,335630,10270,10270,10270,10270,1
|
|
20241029,091100,325360,10150,10160,10160,10150,17
|
|
20241029,091000,152650,10270,10270,10270,10270,0
|
|
20241029,090900,152650,10270,10270,10270,10270,0
|
|
20241029,090800,152650,10270,10270,10270,10270,0
|
|
20241029,090700,152650,10270,10270,10270,10270,0
|
|
20241029,090600,152650,10270,10270,10270,10270,0
|
|
20241029,090500,152650,10270,10170,10270,10170,3
|
|
20241029,090400,122040,10280,10280,10280,10280,0
|
|
20241029,090300,122040,10280,10280,10280,10280,0
|
|
20241029,090200,122040,10280,10280,10280,10280,0
|
|
20241029,090100,122040,10280,10280,10280,10280,0
|
|
20241029,090000,122040,10280,10160,10280,10160,12
|