577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241030,183400,412096490,19660,19660,19660,19660,1406
|
|
20241030,183300,412096490,19660,19660,19660,19660,0
|
|
20241030,183200,412096490,19660,19660,19660,19660,0
|
|
20241030,183100,412096490,19660,19660,19660,19660,0
|
|
20241030,183000,412096490,19660,19660,19660,19660,0
|
|
20241030,182900,412096490,19660,19660,19660,19660,0
|
|
20241030,182800,412096490,19660,19660,19660,19660,0
|
|
20241030,182700,412096490,19660,19660,19660,19660,0
|
|
20241030,182600,412096490,19660,19660,19660,19660,0
|
|
20241030,182500,412096490,19660,19660,19660,19660,0
|
|
20241030,182400,412096490,19660,19660,19660,19660,0
|
|
20241030,182300,412096490,19660,19660,19660,19660,0
|
|
20241030,182200,412096490,19660,19660,19660,19660,0
|
|
20241030,182100,412096490,19660,19660,19660,19660,0
|
|
20241030,182000,412096490,19660,19660,19660,19660,0
|
|
20241030,181900,412096490,19660,19660,19660,19660,0
|
|
20241030,181800,412096490,19660,19660,19660,19660,0
|
|
20241030,181700,412096490,19660,19660,19660,19660,0
|
|
20241030,181600,412096490,19660,19660,19660,19660,0
|
|
20241030,181500,412096490,19660,19660,19660,19660,0
|
|
20241030,181400,412096490,19660,19660,19660,19660,0
|
|
20241030,181300,412096490,19660,19660,19660,19660,0
|
|
20241030,181200,412096490,19660,19660,19660,19660,0
|
|
20241030,181100,412096490,19660,19660,19660,19660,0
|
|
20241030,181000,412096490,19660,19660,19660,19660,0
|
|
20241030,180900,412096490,19660,19660,19660,19660,0
|
|
20241030,180800,412096490,19660,19660,19660,19660,0
|
|
20241030,180700,412096490,19660,19660,19660,19660,0
|
|
20241030,180600,412096490,19660,19660,19660,19660,0
|
|
20241030,180500,412096490,19660,19660,19660,19660,0
|
|
20241030,180400,412096490,19660,19660,19660,19660,1406
|
|
20241030,180300,412096490,19660,19660,19660,19660,0
|
|
20241030,180200,412096490,19660,19660,19660,19660,0
|
|
20241030,180100,412096490,19660,19660,19660,19660,0
|
|
20241030,180000,412096490,19660,19660,19660,19660,0
|
|
20241030,175900,412096490,19660,19660,19660,19660,0
|
|
20241030,175800,412096490,19660,19660,19660,19660,0
|
|
20241030,175700,412096490,19660,19660,19660,19660,0
|
|
20241030,175600,412096490,19660,19660,19660,19660,0
|
|
20241030,175500,412096490,19660,19660,19660,19660,0
|
|
20241030,175400,412096490,19660,19660,19660,19660,0
|
|
20241030,175300,412096490,19660,19660,19660,19660,0
|
|
20241030,175200,412096490,19660,19660,19660,19660,0
|
|
20241030,175100,412096490,19660,19660,19660,19660,0
|
|
20241030,175000,412096490,19660,19660,19660,19660,0
|
|
20241030,174900,412096490,19660,19660,19660,19660,0
|
|
20241030,174800,412096490,19660,19660,19660,19660,0
|
|
20241030,174700,412096490,19660,19660,19660,19660,0
|
|
20241030,174600,412096490,19660,19660,19660,19660,0
|
|
20241030,174500,412096490,19660,19660,19660,19660,0
|
|
20241030,174400,412096490,19660,19660,19660,19660,0
|
|
20241030,174300,412096490,19660,19660,19660,19660,0
|
|
20241030,174200,412096490,19660,19660,19660,19660,0
|
|
20241030,174100,412096490,19660,19660,19660,19660,0
|
|
20241030,174000,412096490,19660,19660,19660,19660,0
|
|
20241030,173900,412096490,19660,19660,19660,19660,0
|
|
20241030,173800,412096490,19660,19660,19660,19660,0
|
|
20241030,173700,412096490,19660,19660,19660,19660,0
|
|
20241030,173600,412096490,19660,19660,19660,19660,0
|
|
20241030,173500,412096490,19660,19660,19660,19660,0
|
|
20241030,173400,412096490,19660,19660,19660,19660,1406
|
|
20241030,173300,412096490,19660,19660,19660,19660,0
|
|
20241030,173200,412096490,19660,19660,19660,19660,0
|
|
20241030,173100,412096490,19660,19660,19660,19660,0
|
|
20241030,173000,412096490,19660,19660,19660,19660,0
|
|
20241030,172900,412096490,19660,19660,19660,19660,0
|
|
20241030,172800,412096490,19660,19660,19660,19660,0
|
|
20241030,172700,412096490,19660,19660,19660,19660,0
|
|
20241030,172600,412096490,19660,19660,19660,19660,0
|
|
20241030,172500,412096490,19660,19660,19660,19660,0
|
|
20241030,172400,412096490,19660,19660,19660,19660,0
|
|
20241030,172300,412096490,19660,19660,19660,19660,0
|
|
20241030,172200,412096490,19660,19660,19660,19660,0
|
|
20241030,172100,412096490,19660,19660,19660,19660,0
|
|
20241030,172000,412096490,19660,19660,19660,19660,0
|
|
20241030,171900,412096490,19660,19660,19660,19660,0
|
|
20241030,171800,412096490,19660,19660,19660,19660,0
|
|
20241030,171700,412096490,19660,19660,19660,19660,0
|
|
20241030,171600,412096490,19660,19660,19660,19660,0
|
|
20241030,171500,412096490,19660,19660,19660,19660,0
|
|
20241030,171400,412096490,19660,19660,19660,19660,0
|
|
20241030,171300,412096490,19660,19660,19660,19660,0
|
|
20241030,171200,412096490,19660,19660,19660,19660,0
|
|
20241030,171100,412096490,19660,19660,19660,19660,0
|
|
20241030,171000,412096490,19660,19660,19660,19660,0
|
|
20241030,170900,412096490,19660,19660,19660,19660,0
|
|
20241030,170800,412096490,19660,19660,19660,19660,0
|
|
20241030,170700,412096490,19660,19660,19660,19660,0
|
|
20241030,170600,412096490,19660,19660,19660,19660,0
|
|
20241030,170500,412096490,19660,19660,19660,19660,0
|
|
20241030,170400,412096490,19660,19660,19660,19660,1406
|
|
20241030,170300,412096490,19660,19660,19660,19660,0
|
|
20241030,170200,412096490,19660,19660,19660,19660,0
|
|
20241030,170100,412096490,19660,19660,19660,19660,0
|
|
20241030,170000,412096490,19660,19660,19660,19660,0
|
|
20241030,165900,412096490,19660,19660,19660,19660,0
|
|
20241030,165800,412096490,19660,19660,19660,19660,0
|
|
20241030,165700,412096490,19660,19660,19660,19660,0
|
|
20241030,165600,412096490,19660,19660,19660,19660,0
|
|
20241030,165500,412096490,19660,19660,19660,19660,0
|
|
20241030,165400,412096490,19660,19660,19660,19660,0
|
|
20241030,165300,412096490,19660,19660,19660,19660,0
|
|
20241030,165200,412096490,19660,19660,19660,19660,0
|
|
20241030,165100,412096490,19660,19660,19660,19660,0
|
|
20241030,165000,412096490,19660,19660,19660,19660,0
|
|
20241030,164900,412096490,19660,19660,19660,19660,0
|
|
20241030,164800,412096490,19660,19660,19660,19660,0
|
|
20241030,164700,412096490,19660,19660,19660,19660,0
|
|
20241030,164600,412096490,19660,19660,19660,19660,0
|
|
20241030,164500,412096490,19660,19660,19660,19660,0
|
|
20241030,164400,412096490,19660,19660,19660,19660,0
|
|
20241030,164300,412096490,19660,19660,19660,19660,0
|
|
20241030,164200,412096490,19660,19660,19660,19660,0
|
|
20241030,164100,412096490,19660,19660,19660,19660,0
|
|
20241030,164000,412096490,19660,19660,19660,19660,0
|
|
20241030,163900,412096490,19660,19660,19660,19660,0
|
|
20241030,163800,412096490,19660,19660,19660,19660,0
|
|
20241030,163700,412096490,19660,19660,19660,19660,0
|
|
20241030,163600,412096490,19660,19660,19660,19660,0
|
|
20241030,163500,412096490,19660,19660,19660,19660,0
|
|
20241030,163400,412096490,19660,19660,19660,19660,1406
|
|
20241030,163300,412096490,19660,19660,19660,19660,0
|
|
20241030,163200,412096490,19660,19660,19660,19660,0
|
|
20241030,163100,412096490,19660,19660,19660,19660,0
|
|
20241030,163000,412096490,19660,19660,19660,19660,0
|
|
20241030,162900,412096490,19660,19660,19660,19660,0
|
|
20241030,162800,412096490,19660,19660,19660,19660,0
|
|
20241030,162700,412096490,19660,19660,19660,19660,0
|
|
20241030,162600,412096490,19660,19660,19660,19660,0
|
|
20241030,162500,412096490,19660,19660,19660,19660,0
|
|
20241030,162400,412096490,19660,19660,19660,19660,0
|
|
20241030,162300,412096490,19660,19660,19660,19660,0
|
|
20241030,162200,412096490,19660,19660,19660,19660,0
|
|
20241030,162100,412096490,19660,19660,19660,19660,0
|
|
20241030,162000,412096490,19660,19660,19660,19660,0
|
|
20241030,161900,412096490,19660,19660,19660,19660,0
|
|
20241030,161800,412096490,19660,19660,19660,19660,0
|
|
20241030,161700,412096490,19660,19660,19660,19660,0
|
|
20241030,161600,412096490,19660,19660,19660,19660,0
|
|
20241030,161500,412096490,19660,19660,19660,19660,0
|
|
20241030,161400,412096490,19660,19660,19660,19660,0
|
|
20241030,161300,412096490,19660,19660,19660,19660,0
|
|
20241030,161200,412096490,19660,19660,19660,19660,0
|
|
20241030,161100,412096490,19660,19660,19660,19660,0
|
|
20241030,161000,412096490,19660,19660,19660,19660,0
|
|
20241030,160900,412096490,19660,19660,19660,19660,0
|
|
20241030,160800,412096490,19660,19660,19660,19660,0
|
|
20241030,160700,412096490,19660,19660,19660,19660,0
|
|
20241030,160600,412096490,19660,19660,19660,19660,0
|
|
20241030,160500,412096490,19660,19660,19660,19660,0
|
|
20241030,160400,412096490,19660,19660,19660,19660,1406
|
|
20241030,160300,412096490,19660,19660,19660,19660,0
|
|
20241030,160200,412096490,19660,19660,19660,19660,0
|
|
20241030,160100,412096490,19660,19660,19660,19660,0
|
|
20241030,160000,412096490,19660,19660,19660,19660,0
|
|
20241030,155900,412096490,19660,19660,19660,19660,0
|
|
20241030,155800,412096490,19660,19660,19660,19660,0
|
|
20241030,155700,412096490,19660,19660,19660,19660,0
|
|
20241030,155600,412096490,19660,19660,19660,19660,0
|
|
20241030,155500,412096490,19660,19660,19660,19660,0
|
|
20241030,155400,412096490,19660,19660,19660,19660,0
|
|
20241030,155300,412096490,19660,19660,19660,19660,0
|
|
20241030,155200,412096490,19660,19660,19660,19660,0
|
|
20241030,155100,412096490,19660,19660,19660,19660,0
|
|
20241030,155000,412096490,19660,19660,19660,19660,0
|
|
20241030,154900,412096490,19660,19660,19660,19660,0
|
|
20241030,154800,412096490,19660,19660,19660,19660,0
|
|
20241030,154700,412096490,19660,19660,19660,19660,0
|
|
20241030,154600,412096490,19660,19660,19660,19660,0
|
|
20241030,154500,412096490,19660,19660,19660,19660,0
|
|
20241030,154400,412096490,19660,19660,19660,19660,0
|
|
20241030,154300,412096490,19660,19660,19660,19660,0
|
|
20241030,154200,412096490,19660,19660,19660,19660,0
|
|
20241030,154100,412096490,19660,19660,19660,19660,0
|
|
20241030,154000,412096490,19660,19660,19660,19660,0
|
|
20241030,153900,412096490,19660,19660,19660,19660,0
|
|
20241030,153800,412096490,19660,19660,19660,19660,0
|
|
20241030,153700,412096490,19660,19660,19660,19660,0
|
|
20241030,153600,412096490,19660,19660,19660,19660,0
|
|
20241030,153500,412096490,19660,19660,19660,19660,0
|
|
20241030,153400,412096490,19660,19660,19660,19660,1406
|
|
20241030,153300,412096490,19660,19660,19660,19660,0
|
|
20241030,153200,412096490,19660,19660,19660,19660,0
|
|
20241030,153100,412096490,19660,19660,19660,19660,0
|
|
20241030,153000,412096490,19660,19660,19660,19660,1406
|
|
20241030,152900,384454530,19660,19660,19660,19660,0
|
|
20241030,152800,384454530,19660,19660,19660,19660,0
|
|
20241030,152700,384454530,19660,19660,19660,19660,0
|
|
20241030,152600,384454530,19660,19660,19660,19660,0
|
|
20241030,152500,384454530,19660,19660,19660,19660,0
|
|
20241030,152400,384454530,19660,19660,19660,19660,0
|
|
20241030,152300,384454530,19660,19660,19660,19660,0
|
|
20241030,152200,384454530,19660,19660,19660,19660,0
|
|
20241030,152100,384454530,19660,19660,19660,19660,0
|
|
20241030,152000,384454530,19660,19660,19660,19660,0
|
|
20241030,151900,384454530,19660,19670,19670,19650,2188
|
|
20241030,151800,341433370,19670,19680,19690,19670,274
|
|
20241030,151700,336041070,19690,19700,19700,19690,148
|
|
20241030,151600,333125900,19700,19680,19720,19680,207
|
|
20241030,151500,329046060,19690,19690,19690,19690,5
|
|
20241030,151400,328947610,19730,19700,19730,19700,249
|
|
20241030,151300,324037760,19700,19700,19700,19700,43
|
|
20241030,151200,323190660,19700,19700,19700,19700,0
|
|
20241030,151100,323190660,19700,19700,19700,19700,0
|
|
20241030,151000,323190660,19700,19700,19700,19700,18
|
|
20241030,150900,322836060,19700,19700,19700,19700,0
|
|
20241030,150800,322836060,19700,19700,19700,19700,0
|
|
20241030,150700,322836060,19700,19700,19700,19700,20
|
|
20241030,150600,322442060,19720,19720,19720,19720,11
|
|
20241030,150500,322225140,19720,19700,19720,19700,8
|
|
20241030,150400,322067480,19690,19690,19690,19690,302
|
|
20241030,150300,316121100,19680,19680,19680,19680,0
|
|
20241030,150200,316121100,19680,19690,19690,19680,105
|
|
20241030,150100,314054650,19680,19680,19680,19680,16
|
|
20241030,150000,313739770,19680,19680,19680,19680,6
|
|
20241030,145900,313621690,19680,19680,19690,19680,823
|
|
20241030,145800,297422450,19680,19680,19680,19680,0
|
|
20241030,145700,297422450,19680,19680,19680,19680,2
|
|
20241030,145600,297383090,19690,19690,19690,19690,0
|
|
20241030,145500,297383090,19690,19680,19690,19680,276
|
|
20241030,145400,291948750,19680,19680,19680,19680,40
|
|
20241030,145300,291161550,19680,19680,19680,19680,112
|
|
20241030,145200,288957390,19690,19690,19690,19690,9
|
|
20241030,145100,288780180,19680,19680,19680,19680,0
|
|
20241030,145000,288780180,19680,19690,19690,19680,522
|
|
20241030,144900,278504150,19680,19680,19680,19680,12
|
|
20241030,144800,278267990,19690,19690,19690,19690,0
|
|
20241030,144700,278267990,19690,19690,19690,19690,10
|
|
20241030,144600,278071090,19690,19690,19690,19690,5
|
|
20241030,144500,277972640,19690,19690,19690,19690,348
|
|
20241030,144400,271120520,19700,19700,19700,19700,0
|
|
20241030,144300,271120520,19700,19700,19700,19700,15
|
|
20241030,144200,270825020,19720,19720,19720,19720,0
|
|
20241030,144100,270825020,19720,19720,19720,19720,13
|
|
20241030,144000,270568660,19710,19720,19720,19710,28
|
|
20241030,143900,270016600,19720,19700,19720,19700,18
|
|
20241030,143800,269661820,19700,19700,19700,19700,38
|
|
20241030,143700,268913220,19690,19700,19700,19690,140
|
|
20241030,143600,266156440,19700,19700,19700,19700,0
|
|
20241030,143500,266156440,19700,19700,19700,19700,0
|
|
20241030,143400,266156440,19700,19700,19700,19700,55
|
|
20241030,143300,265072940,19700,19700,19700,19700,0
|
|
20241030,143200,265072940,19700,19700,19700,19700,0
|
|
20241030,143100,265072940,19700,19700,19700,19700,0
|
|
20241030,143000,265072940,19700,19700,19700,19700,0
|
|
20241030,142900,265072940,19700,19700,19700,19700,0
|
|
20241030,142800,265072940,19700,19700,19700,19700,0
|
|
20241030,142700,265072940,19700,19700,19700,19700,10
|
|
20241030,142600,264875940,19700,19700,19700,19700,0
|
|
20241030,142500,264875940,19700,19700,19700,19700,0
|
|
20241030,142400,264875940,19700,19700,19700,19700,0
|
|
20241030,142300,264875940,19700,19700,19700,19700,0
|
|
20241030,142200,264875940,19700,19690,19700,19690,105
|
|
20241030,142100,262808440,19700,19700,19700,19700,0
|
|
20241030,142000,262808440,19700,19700,19700,19700,0
|
|
20241030,141900,262808440,19700,19700,19700,19700,0
|
|
20241030,141800,262808440,19700,19700,19700,19700,30
|
|
20241030,141700,262217440,19700,19700,19700,19700,0
|
|
20241030,141600,262217440,19700,19700,19700,19700,0
|
|
20241030,141500,262217440,19700,19710,19710,19700,457
|
|
20241030,141400,253212120,19720,19720,19720,19720,0
|
|
20241030,141300,253212120,19720,19720,19720,19720,0
|
|
20241030,141200,253212120,19720,19720,19720,19720,5
|
|
20241030,141100,253113520,19720,19740,19740,19720,53
|
|
20241030,141000,252067500,19730,19730,19730,19730,0
|
|
20241030,140900,252067500,19730,19730,19730,19730,0
|
|
20241030,140800,252067500,19730,19730,19730,19730,0
|
|
20241030,140700,252067500,19730,19730,19730,19730,0
|
|
20241030,140600,252067500,19730,19730,19730,19730,18
|
|
20241030,140500,251712360,19730,19730,19730,19730,5
|
|
20241030,140400,251613710,19740,19740,19740,19740,0
|
|
20241030,140300,251613710,19740,19740,19740,19740,0
|
|
20241030,140200,251613710,19740,19740,19740,19740,0
|
|
20241030,140100,251613710,19740,19750,19750,19740,8
|
|
20241030,140000,251455780,19720,19720,19720,19720,0
|
|
20241030,135900,251455780,19720,19720,19720,19720,18
|
|
20241030,135800,251100820,19740,19740,19740,19740,0
|
|
20241030,135700,251100820,19740,19740,19740,19740,0
|
|
20241030,135600,251100820,19740,19740,19740,19740,0
|
|
20241030,135500,251100820,19740,19740,19740,19740,3
|
|
20241030,135400,251041600,19740,19740,19740,19740,1
|
|
20241030,135300,251021860,19740,19740,19740,19740,18
|
|
20241030,135200,250666540,19720,19720,19720,19720,0
|
|
20241030,135100,250666540,19720,19750,19750,19720,114
|
|
20241030,135000,248418340,19760,19760,19760,19760,1
|
|
20241030,134900,248398580,19750,19750,19750,19750,0
|
|
20241030,134800,248398580,19750,19750,19750,19750,0
|
|
20241030,134700,248398580,19750,19740,19750,19740,36
|
|
20241030,134600,247687760,19730,19730,19730,19730,0
|
|
20241030,134500,247687760,19730,19730,19730,19730,1
|
|
20241030,134400,247668030,19770,19770,19770,19770,0
|
|
20241030,134300,247668030,19770,19770,19770,19770,0
|
|
20241030,134200,247668030,19770,19730,19770,19730,106
|
|
20241030,134100,245572730,19730,19730,19730,19730,0
|
|
20241030,134000,245572730,19730,19730,19730,19730,0
|
|
20241030,133900,245572730,19730,19730,19730,19730,11
|
|
20241030,133800,245355700,19760,19760,19760,19760,0
|
|
20241030,133700,245355700,19760,19760,19760,19760,0
|
|
20241030,133600,245355700,19760,19760,19760,19760,0
|
|
20241030,133500,245355700,19760,19760,19760,19760,21
|
|
20241030,133400,244940740,19770,19770,19770,19770,0
|
|
20241030,133300,244940740,19770,19760,19770,19760,133
|
|
20241030,133200,242311350,19760,19760,19760,19760,0
|
|
20241030,133100,242311350,19760,19760,19760,19760,78
|
|
20241030,133000,240770070,19720,19720,19720,19720,0
|
|
20241030,132900,240770070,19720,19720,19720,19720,0
|
|
20241030,132800,240770070,19720,19720,19720,19720,0
|
|
20241030,132700,240770070,19720,19720,19720,19720,0
|
|
20241030,132600,240770070,19720,19720,19720,19720,0
|
|
20241030,132500,240770070,19720,19720,19720,19720,0
|
|
20241030,132400,240770070,19720,19720,19720,19720,0
|
|
20241030,132300,240770070,19720,19720,19720,19720,0
|
|
20241030,132200,240770070,19720,19720,19720,19720,0
|
|
20241030,132100,240770070,19720,19720,19720,19720,0
|
|
20241030,132000,240770070,19720,19720,19720,19720,0
|
|
20241030,131900,240770070,19720,19720,19720,19720,0
|
|
20241030,131800,240770070,19720,19720,19720,19720,0
|
|
20241030,131700,240770070,19720,19720,19720,19720,1
|
|
20241030,131600,240750350,19720,19720,19720,19720,6
|
|
20241030,131500,240632030,19780,19780,19780,19780,0
|
|
20241030,131400,240632030,19780,19780,19780,19780,0
|
|
20241030,131300,240632030,19780,19780,19780,19780,1
|
|
20241030,131200,240612250,19790,19780,19790,19780,86
|
|
20241030,131100,238911070,19750,19730,19750,19730,393
|
|
20241030,131000,231151080,19720,19720,19720,19720,100
|
|
20241030,130900,229179080,19720,19730,19730,19720,46
|
|
20241030,130800,228271520,19720,19720,19720,19720,0
|
|
20241030,130700,228271520,19720,19720,19720,19720,0
|
|
20241030,130600,228271520,19720,19720,19720,19720,0
|
|
20241030,130500,228271520,19720,19720,19720,19720,0
|
|
20241030,130400,228271520,19720,19750,19750,19720,16
|
|
20241030,130300,227955970,19750,19750,19750,19750,0
|
|
20241030,130200,227955970,19750,19750,19750,19750,1
|
|
20241030,130100,227936220,19750,19750,19750,19750,1
|
|
20241030,130000,227916470,19720,19720,19720,19720,34
|
|
20241030,125900,227245990,19720,19720,19720,19720,0
|
|
20241030,125800,227245990,19720,19720,19720,19720,0
|
|
20241030,125700,227245990,19720,19720,19720,19720,0
|
|
20241030,125600,227245990,19720,19720,19720,19720,0
|
|
20241030,125500,227245990,19720,19720,19720,19720,0
|
|
20241030,125400,227245990,19720,19720,19720,19720,0
|
|
20241030,125300,227245990,19720,19720,19720,19720,0
|
|
20241030,125200,227245990,19720,19720,19720,19720,0
|
|
20241030,125100,227245990,19720,19720,19720,19720,18
|
|
20241030,125000,226891030,19710,19710,19710,19710,0
|
|
20241030,124900,226891030,19710,19710,19710,19710,0
|
|
20241030,124800,226891030,19710,19710,19710,19710,0
|
|
20241030,124700,226891030,19710,19710,19710,19710,0
|
|
20241030,124600,226891030,19710,19710,19710,19710,0
|
|
20241030,124500,226891030,19710,19710,19710,19710,2
|
|
20241030,124400,226851610,19720,19720,19720,19720,0
|
|
20241030,124300,226851610,19720,19720,19720,19720,0
|
|
20241030,124200,226851610,19720,19720,19720,19720,0
|
|
20241030,124100,226851610,19720,19720,19720,19720,10
|
|
20241030,124000,226654410,19720,19720,19720,19720,0
|
|
20241030,123900,226654410,19720,19720,19720,19720,7
|
|
20241030,123800,226516370,19720,19720,19720,19720,0
|
|
20241030,123700,226516370,19720,19720,19720,19720,0
|
|
20241030,123600,226516370,19720,19730,19730,19720,121
|
|
20241030,123500,224130240,19730,19730,19730,19730,0
|
|
20241030,123400,224130240,19730,19730,19730,19730,30
|
|
20241030,123300,223538340,19730,19730,19730,19730,2
|
|
20241030,123200,223498880,19730,19730,19730,19730,0
|
|
20241030,123100,223498880,19730,19730,19730,19730,84
|
|
20241030,123000,221841560,19750,19750,19750,19750,0
|
|
20241030,122900,221841560,19750,19750,19750,19750,0
|
|
20241030,122800,221841560,19750,19750,19750,19740,211
|
|
20241030,122700,217674320,19730,19730,19730,19730,0
|
|
20241030,122600,217674320,19730,19730,19730,19730,0
|
|
20241030,122500,217674320,19730,19730,19730,19730,0
|
|
20241030,122400,217674320,19730,19730,19730,19730,0
|
|
20241030,122300,217674320,19730,19730,19730,19730,0
|
|
20241030,122200,217674320,19730,19730,19730,19730,0
|
|
20241030,122100,217674320,19730,19730,19730,19730,0
|
|
20241030,122000,217674320,19730,19730,19730,19730,0
|
|
20241030,121900,217674320,19730,19730,19730,19730,0
|
|
20241030,121800,217674320,19730,19730,19730,19730,0
|
|
20241030,121700,217674320,19730,19730,19730,19730,0
|
|
20241030,121600,217674320,19730,19730,19730,19730,0
|
|
20241030,121500,217674320,19730,19730,19730,19730,0
|
|
20241030,121400,217674320,19730,19730,19730,19730,0
|
|
20241030,121300,217674320,19730,19730,19730,19730,0
|
|
20241030,121200,217674320,19730,19730,19730,19730,0
|
|
20241030,121100,217674320,19730,19730,19730,19730,0
|
|
20241030,121000,217674320,19730,19730,19730,19730,0
|
|
20241030,120900,217674320,19730,19730,19730,19730,0
|
|
20241030,120800,217674320,19730,19730,19730,19730,395
|
|
20241030,120700,209880970,19730,19730,19730,19730,0
|
|
20241030,120600,209880970,19730,19730,19730,19730,0
|
|
20241030,120500,209880970,19730,19730,19730,19730,0
|
|
20241030,120400,209880970,19730,19730,19730,19730,0
|
|
20241030,120300,209880970,19730,19800,19800,19730,24
|
|
20241030,120200,209405980,19830,19830,19830,19830,0
|
|
20241030,120100,209405980,19830,19830,19830,19830,1
|
|
20241030,120000,209386150,19730,19730,19730,19730,0
|
|
20241030,115900,209386150,19730,19730,19730,19730,0
|
|
20241030,115800,209386150,19730,19730,19730,19730,0
|
|
20241030,115700,209386150,19730,19730,19730,19730,0
|
|
20241030,115600,209386150,19730,19730,19730,19730,0
|
|
20241030,115500,209386150,19730,19730,19730,19730,1
|
|
20241030,115400,209366420,19730,19730,19730,19730,100
|
|
20241030,115300,207393420,19730,19730,19730,19730,0
|
|
20241030,115200,207393420,19730,19730,19730,19730,0
|
|
20241030,115100,207393420,19730,19730,19730,19730,0
|
|
20241030,115000,207393420,19730,19730,19730,19730,0
|
|
20241030,114900,207393420,19730,19730,19730,19730,0
|
|
20241030,114800,207393420,19730,19730,19730,19730,0
|
|
20241030,114700,207393420,19730,19730,19730,19730,0
|
|
20241030,114600,207393420,19730,19730,19730,19730,0
|
|
20241030,114500,207393420,19730,19730,19730,19730,1
|
|
20241030,114400,207373690,19830,19830,19830,19830,0
|
|
20241030,114300,207373690,19830,19830,19830,19830,0
|
|
20241030,114200,207373690,19830,19830,19830,19830,0
|
|
20241030,114100,207373690,19830,19830,19830,19830,103
|
|
20241030,114000,205331200,19740,19740,19750,19740,141
|
|
20241030,113900,202547750,19740,19740,19740,19740,54
|
|
20241030,113800,201481790,19830,19830,19830,19830,1
|
|
20241030,113700,201461960,19770,19770,19770,19760,44
|
|
20241030,113600,200592440,19770,19770,19770,19770,1
|
|
20241030,113500,200572670,19770,19770,19770,19770,0
|
|
20241030,113400,200572670,19770,19770,19770,19770,0
|
|
20241030,113300,200572670,19770,19770,19770,19770,0
|
|
20241030,113200,200572670,19770,19760,19770,19760,39
|
|
20241030,113100,199801830,19780,19780,19780,19780,0
|
|
20241030,113000,199801830,19780,19780,19780,19780,36
|
|
20241030,112900,199089750,19720,19720,19720,19720,153
|
|
20241030,112800,196072590,19840,19840,19840,19840,0
|
|
20241030,112700,196072590,19840,19840,19840,19840,0
|
|
20241030,112600,196072590,19840,19840,19840,19840,213
|
|
20241030,112500,191846670,19840,19750,19840,19750,411
|
|
20241030,112400,183704650,19740,19740,19740,19740,18
|
|
20241030,112300,183349330,19760,19760,19760,19760,3
|
|
20241030,112200,183290050,19770,19770,19770,19770,24
|
|
20241030,112100,182815570,19710,19710,19710,19710,0
|
|
20241030,112000,182815570,19710,19710,19710,19710,0
|
|
20241030,111900,182815570,19710,19710,19710,19710,0
|
|
20241030,111800,182815570,19710,19710,19710,19710,0
|
|
20241030,111700,182815570,19710,19710,19710,19710,0
|
|
20241030,111600,182815570,19710,19710,19710,19710,1
|
|
20241030,111500,182795860,19770,19770,19770,19770,3
|
|
20241030,111400,182736550,19700,19700,19700,19700,0
|
|
20241030,111300,182736550,19700,19700,19700,19700,0
|
|
20241030,111200,182736550,19700,19700,19700,19700,0
|
|
20241030,111100,182736550,19700,19700,19700,19700,0
|
|
20241030,111000,182736550,19700,19700,19700,19700,0
|
|
20241030,110900,182736550,19700,19700,19700,19700,0
|
|
20241030,110800,182736550,19700,19780,19780,19700,33
|
|
20241030,110700,182086050,19790,19790,19790,19790,0
|
|
20241030,110600,182086050,19790,19790,19790,19790,0
|
|
20241030,110500,182086050,19790,19790,19790,19790,0
|
|
20241030,110400,182086050,19790,19790,19790,19790,0
|
|
20241030,110300,182086050,19790,19790,19790,19790,0
|
|
20241030,110200,182086050,19790,19790,19790,19790,0
|
|
20241030,110100,182086050,19790,19790,19790,19790,11
|
|
20241030,110000,181868360,19750,19730,19750,19730,575
|
|
20241030,105900,170521290,19720,19720,19720,19720,0
|
|
20241030,105800,170521290,19720,19720,19720,19720,36
|
|
20241030,105700,169811370,19730,19730,19730,19730,0
|
|
20241030,105600,169811370,19730,19730,19730,19730,0
|
|
20241030,105500,169811370,19730,19730,19730,19730,0
|
|
20241030,105400,169811370,19730,19730,19730,19730,0
|
|
20241030,105300,169811370,19730,19730,19730,19730,0
|
|
20241030,105200,169811370,19730,19730,19730,19730,0
|
|
20241030,105100,169811370,19730,19730,19730,19730,0
|
|
20241030,105000,169811370,19730,19730,19730,19730,0
|
|
20241030,104900,169811370,19730,19730,19730,19730,0
|
|
20241030,104800,169811370,19730,19730,19730,19730,0
|
|
20241030,104700,169811370,19730,19730,19730,19730,6
|
|
20241030,104600,169692990,19720,19680,19720,19680,1584
|
|
20241030,104500,138509710,19660,19660,19660,19660,1
|
|
20241030,104400,138490050,19680,19660,19680,19660,55
|
|
20241030,104300,137408730,19660,19660,19660,19660,506
|
|
20241030,104200,127460770,19650,19650,19650,19650,215
|
|
20241030,104100,123236020,19660,19680,19680,19660,919
|
|
20241030,104000,105160940,19680,19680,19680,19680,0
|
|
20241030,103900,105160940,19680,19680,19680,19680,0
|
|
20241030,103800,105160940,19680,19680,19680,19680,51
|
|
20241030,103700,104157260,19680,19680,19680,19680,0
|
|
20241030,103600,104157260,19680,19680,19680,19680,10
|
|
20241030,103500,103960460,19680,19680,19680,19680,0
|
|
20241030,103400,103960460,19680,19680,19680,19680,10
|
|
20241030,103300,103763660,19680,19680,19680,19680,0
|
|
20241030,103200,103763660,19680,19690,19690,19680,55
|
|
20241030,103100,102681170,19690,19690,19690,19690,1
|
|
20241030,103000,102661480,19690,19690,19690,19690,1
|
|
20241030,102900,102641790,19680,19690,19690,19680,27
|
|
20241030,102800,102110420,19670,19670,19670,19670,0
|
|
20241030,102700,102110420,19670,19670,19670,19670,0
|
|
20241030,102600,102110420,19670,19670,19670,19670,0
|
|
20241030,102500,102110420,19670,19670,19670,19670,0
|
|
20241030,102400,102110420,19670,19670,19670,19670,0
|
|
20241030,102300,102110420,19670,19670,19670,19670,10
|
|
20241030,102200,101913720,19690,19690,19690,19690,0
|
|
20241030,102100,101913720,19690,19690,19690,19690,5
|
|
20241030,102000,101815270,19690,19690,19690,19690,0
|
|
20241030,101900,101815270,19690,19690,19690,19680,951
|
|
20241030,101800,83095970,19690,19690,19690,19690,2
|
|
20241030,101700,83056590,19700,19700,19700,19700,0
|
|
20241030,101600,83056590,19700,19700,19700,19700,18
|
|
20241030,101500,82701990,19690,19690,19690,19690,0
|
|
20241030,101400,82701990,19690,19690,19690,19690,0
|
|
20241030,101300,82701990,19690,19690,19690,19690,63
|
|
20241030,101200,81461520,19700,19700,19700,19700,13
|
|
20241030,101100,81205420,19700,19700,19700,19700,80
|
|
20241030,101000,79629420,19700,19700,19700,19700,105
|
|
20241030,100900,77560920,19700,19700,19700,19700,797
|
|
20241030,100800,61860020,19700,19710,19710,19700,110
|
|
20241030,100700,59692070,19710,19710,19710,19710,45
|
|
20241030,100600,58805120,19710,19730,19730,19710,57
|
|
20241030,100500,57681490,19750,19750,19750,19750,0
|
|
20241030,100400,57681490,19750,19750,19750,19750,1
|
|
20241030,100300,57661740,19750,19750,19750,19750,0
|
|
20241030,100200,57661740,19750,19750,19750,19750,0
|
|
20241030,100100,57661740,19750,19750,19750,19750,1
|
|
20241030,100000,57641990,19750,19750,19750,19750,300
|
|
20241030,095900,51716990,19710,19710,19710,19710,6
|
|
20241030,095800,51598730,19720,19720,19720,19720,0
|
|
20241030,095700,51598730,19720,19720,19720,19720,0
|
|
20241030,095600,51598730,19720,19720,19720,19720,0
|
|
20241030,095500,51598730,19720,19720,19720,19720,0
|
|
20241030,095400,51598730,19720,19720,19720,19720,0
|
|
20241030,095300,51598730,19720,19720,19720,19720,0
|
|
20241030,095200,51598730,19720,19720,19720,19720,13
|
|
20241030,095100,51342370,19720,19720,19720,19720,0
|
|
20241030,095000,51342370,19720,19720,19720,19720,18
|
|
20241030,094900,50987410,19730,19730,19730,19730,0
|
|
20241030,094800,50987410,19730,19760,19760,19730,9
|
|
20241030,094700,50809810,19760,19750,19770,19750,83
|
|
20241030,094600,49169140,19730,19730,19730,19730,0
|
|
20241030,094500,49169140,19730,19730,19730,19730,0
|
|
20241030,094400,49169140,19730,19730,19730,19730,0
|
|
20241030,094300,49169140,19730,19730,19730,19730,12
|
|
20241030,094200,48932380,19730,19730,19730,19730,0
|
|
20241030,094100,48932380,19730,19730,19730,19730,6
|
|
20241030,094000,48814000,19720,19720,19720,19720,0
|
|
20241030,093900,48814000,19720,19720,19720,19720,0
|
|
20241030,093800,48814000,19720,19720,19720,19720,0
|
|
20241030,093700,48814000,19720,19720,19720,19720,0
|
|
20241030,093600,48814000,19720,19720,19720,19720,0
|
|
20241030,093500,48814000,19720,19720,19720,19720,0
|
|
20241030,093400,48814000,19720,19720,19720,19720,0
|
|
20241030,093300,48814000,19720,19720,19720,19720,83
|
|
20241030,093200,47177240,19720,19720,19720,19720,20
|
|
20241030,093100,46782840,19720,19790,19790,19720,63
|
|
20241030,093000,45540340,19790,19790,19790,19790,0
|
|
20241030,092900,45540340,19790,19790,19790,19790,0
|
|
20241030,092800,45540340,19790,19790,19790,19790,0
|
|
20241030,092700,45540340,19790,19790,19790,19790,1
|
|
20241030,092600,45520550,19790,19790,19790,19790,0
|
|
20241030,092500,45520550,19790,19700,19790,19700,20
|
|
20241030,092400,45126370,19690,19690,19700,19690,1144
|
|
20241030,092300,22600430,19700,19700,19720,19700,229
|
|
20241030,092200,18088790,19700,19700,19700,19700,0
|
|
20241030,092100,18088790,19700,19700,19700,19700,2
|
|
20241030,092000,18049390,19700,19710,19710,19700,56
|
|
20241030,091900,16946000,19830,19830,19830,19830,6
|
|
20241030,091800,16827020,19830,19830,19830,19830,0
|
|
20241030,091700,16827020,19830,19830,19830,19830,0
|
|
20241030,091600,16827020,19830,19830,19830,19830,1
|
|
20241030,091500,16807190,19710,19770,19790,19710,104
|
|
20241030,091400,14750920,19700,19700,19700,19700,0
|
|
20241030,091300,14750920,19700,19760,19760,19700,41
|
|
20241030,091200,13942560,19680,19680,19680,19680,0
|
|
20241030,091100,13942560,19680,19680,19680,19680,0
|
|
20241030,091000,13942560,19680,19680,19680,19680,47
|
|
20241030,090900,13017600,19670,19690,19690,19670,63
|
|
20241030,090800,11777770,19690,19690,19690,19690,0
|
|
20241030,090700,11777770,19690,19690,19690,19690,41
|
|
20241030,090600,10970480,19780,19780,19780,19780,0
|
|
20241030,090500,10970480,19780,19690,19780,19690,53
|
|
20241030,090400,9923370,19690,19690,19690,19690,18
|
|
20241030,090300,9568950,19690,19700,19700,19690,52
|
|
20241030,090200,8544900,19710,19760,19760,19710,194
|
|
20241030,090100,4713260,19790,19760,19790,19760,83
|
|
20241030,090000,3070780,19750,19880,19880,19750,155
|