664 lines
34 KiB
CSV
664 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,200100,103880730,12180,12180,12180,12180,410
|
|
20241015,200000,103880730,12180,12180,12180,12180,0
|
|
20241015,195900,103880730,12180,12180,12180,12180,0
|
|
20241015,195800,103880730,12180,12180,12180,12180,0
|
|
20241015,195700,103880730,12180,12180,12180,12180,0
|
|
20241015,195600,103880730,12180,12180,12180,12180,0
|
|
20241015,195500,103880730,12180,12180,12180,12180,0
|
|
20241015,195400,103880730,12180,12180,12180,12180,0
|
|
20241015,195300,103880730,12180,12180,12180,12180,0
|
|
20241015,195200,103880730,12180,12180,12180,12180,0
|
|
20241015,195100,103880730,12180,12180,12180,12180,0
|
|
20241015,195000,103880730,12180,12180,12180,12180,0
|
|
20241015,194900,103880730,12180,12180,12180,12180,0
|
|
20241015,194800,103880730,12180,12180,12180,12180,0
|
|
20241015,194700,103880730,12180,12180,12180,12180,0
|
|
20241015,194600,103880730,12180,12180,12180,12180,0
|
|
20241015,194500,103880730,12180,12180,12180,12180,0
|
|
20241015,194400,103880730,12180,12180,12180,12180,0
|
|
20241015,194300,103880730,12180,12180,12180,12180,0
|
|
20241015,194200,103880730,12180,12180,12180,12180,0
|
|
20241015,194100,103880730,12180,12180,12180,12180,0
|
|
20241015,194000,103880730,12180,12180,12180,12180,0
|
|
20241015,193900,103880730,12180,12180,12180,12180,0
|
|
20241015,193800,103880730,12180,12180,12180,12180,0
|
|
20241015,193700,103880730,12180,12180,12180,12180,0
|
|
20241015,193600,103880730,12180,12180,12180,12180,0
|
|
20241015,193500,103880730,12180,12180,12180,12180,0
|
|
20241015,193400,103880730,12180,12180,12180,12180,0
|
|
20241015,193300,103880730,12180,12180,12180,12180,0
|
|
20241015,193200,103880730,12180,12180,12180,12180,0
|
|
20241015,193100,103880730,12180,12180,12180,12180,410
|
|
20241015,193000,103880730,12180,12180,12180,12180,0
|
|
20241015,192900,103880730,12180,12180,12180,12180,0
|
|
20241015,192800,103880730,12180,12180,12180,12180,0
|
|
20241015,192700,103880730,12180,12180,12180,12180,0
|
|
20241015,192600,103880730,12180,12180,12180,12180,0
|
|
20241015,192500,103880730,12180,12180,12180,12180,0
|
|
20241015,192400,103880730,12180,12180,12180,12180,0
|
|
20241015,192300,103880730,12180,12180,12180,12180,0
|
|
20241015,192200,103880730,12180,12180,12180,12180,0
|
|
20241015,192100,103880730,12180,12180,12180,12180,0
|
|
20241015,192000,103880730,12180,12180,12180,12180,0
|
|
20241015,191900,103880730,12180,12180,12180,12180,0
|
|
20241015,191800,103880730,12180,12180,12180,12180,0
|
|
20241015,191700,103880730,12180,12180,12180,12180,0
|
|
20241015,191600,103880730,12180,12180,12180,12180,0
|
|
20241015,191500,103880730,12180,12180,12180,12180,0
|
|
20241015,191400,103880730,12180,12180,12180,12180,0
|
|
20241015,191300,103880730,12180,12180,12180,12180,0
|
|
20241015,191200,103880730,12180,12180,12180,12180,0
|
|
20241015,191100,103880730,12180,12180,12180,12180,0
|
|
20241015,191000,103880730,12180,12180,12180,12180,0
|
|
20241015,190900,103880730,12180,12180,12180,12180,0
|
|
20241015,190800,103880730,12180,12180,12180,12180,0
|
|
20241015,190700,103880730,12180,12180,12180,12180,0
|
|
20241015,190600,103880730,12180,12180,12180,12180,0
|
|
20241015,190500,103880730,12180,12180,12180,12180,0
|
|
20241015,190400,103880730,12180,12180,12180,12180,0
|
|
20241015,190300,103880730,12180,12180,12180,12180,0
|
|
20241015,190200,103880730,12180,12180,12180,12180,0
|
|
20241015,190100,103880730,12180,12180,12180,12180,410
|
|
20241015,190000,103880730,12180,12180,12180,12180,0
|
|
20241015,185900,103880730,12180,12180,12180,12180,0
|
|
20241015,185800,103880730,12180,12180,12180,12180,0
|
|
20241015,185700,103880730,12180,12180,12180,12180,0
|
|
20241015,185600,103880730,12180,12180,12180,12180,0
|
|
20241015,185500,103880730,12180,12180,12180,12180,0
|
|
20241015,185400,103880730,12180,12180,12180,12180,0
|
|
20241015,185300,103880730,12180,12180,12180,12180,0
|
|
20241015,185200,103880730,12180,12180,12180,12180,0
|
|
20241015,185100,103880730,12180,12180,12180,12180,0
|
|
20241015,185000,103880730,12180,12180,12180,12180,0
|
|
20241015,184900,103880730,12180,12180,12180,12180,0
|
|
20241015,184800,103880730,12180,12180,12180,12180,0
|
|
20241015,184700,103880730,12180,12180,12180,12180,0
|
|
20241015,184600,103880730,12180,12180,12180,12180,0
|
|
20241015,184500,103880730,12180,12180,12180,12180,0
|
|
20241015,184400,103880730,12180,12180,12180,12180,0
|
|
20241015,184300,103880730,12180,12180,12180,12180,0
|
|
20241015,184200,103880730,12180,12180,12180,12180,0
|
|
20241015,184100,103880730,12180,12180,12180,12180,0
|
|
20241015,184000,103880730,12180,12180,12180,12180,0
|
|
20241015,183900,103880730,12180,12180,12180,12180,0
|
|
20241015,183800,103880730,12180,12180,12180,12180,0
|
|
20241015,183700,103880730,12180,12180,12180,12180,0
|
|
20241015,183600,103880730,12180,12180,12180,12180,0
|
|
20241015,183500,103880730,12180,12180,12180,12180,0
|
|
20241015,183400,103880730,12180,12180,12180,12180,0
|
|
20241015,183300,103880730,12180,12180,12180,12180,0
|
|
20241015,183200,103880730,12180,12180,12180,12180,0
|
|
20241015,183100,103880730,12180,12180,12180,12180,410
|
|
20241015,183000,103880730,12180,12180,12180,12180,0
|
|
20241015,182900,103880730,12180,12180,12180,12180,0
|
|
20241015,182800,103880730,12180,12180,12180,12180,0
|
|
20241015,182700,103880730,12180,12180,12180,12180,0
|
|
20241015,182600,103880730,12180,12180,12180,12180,0
|
|
20241015,182500,103880730,12180,12180,12180,12180,0
|
|
20241015,182400,103880730,12180,12180,12180,12180,0
|
|
20241015,182300,103880730,12180,12180,12180,12180,0
|
|
20241015,182200,103880730,12180,12180,12180,12180,0
|
|
20241015,182100,103880730,12180,12180,12180,12180,0
|
|
20241015,182000,103880730,12180,12180,12180,12180,0
|
|
20241015,181900,103880730,12180,12180,12180,12180,0
|
|
20241015,181800,103880730,12180,12180,12180,12180,0
|
|
20241015,181700,103880730,12180,12180,12180,12180,0
|
|
20241015,181600,103880730,12180,12180,12180,12180,0
|
|
20241015,181500,103880730,12180,12180,12180,12180,0
|
|
20241015,181400,103880730,12180,12180,12180,12180,0
|
|
20241015,181300,103880730,12180,12180,12180,12180,0
|
|
20241015,181200,103880730,12180,12180,12180,12180,0
|
|
20241015,181100,103880730,12180,12180,12180,12180,0
|
|
20241015,181000,103880730,12180,12180,12180,12180,0
|
|
20241015,180900,103880730,12180,12180,12180,12180,0
|
|
20241015,180800,103880730,12180,12180,12180,12180,0
|
|
20241015,180700,103880730,12180,12180,12180,12180,0
|
|
20241015,180600,103880730,12180,12180,12180,12180,0
|
|
20241015,180500,103880730,12180,12180,12180,12180,0
|
|
20241015,180400,103880730,12180,12180,12180,12180,0
|
|
20241015,180300,103880730,12180,12180,12180,12180,0
|
|
20241015,180200,103880730,12180,12180,12180,12180,0
|
|
20241015,180100,103880730,12180,12180,12180,12180,410
|
|
20241015,180000,103880730,12180,12180,12180,12180,0
|
|
20241015,175900,103880730,12180,12180,12180,12180,0
|
|
20241015,175800,103880730,12180,12180,12180,12180,0
|
|
20241015,175700,103880730,12180,12180,12180,12180,0
|
|
20241015,175600,103880730,12180,12180,12180,12180,0
|
|
20241015,175500,103880730,12180,12180,12180,12180,0
|
|
20241015,175400,103880730,12180,12180,12180,12180,0
|
|
20241015,175300,103880730,12180,12180,12180,12180,0
|
|
20241015,175200,103880730,12180,12180,12180,12180,0
|
|
20241015,175100,103880730,12180,12180,12180,12180,0
|
|
20241015,175000,103880730,12180,12180,12180,12180,0
|
|
20241015,174900,103880730,12180,12180,12180,12180,0
|
|
20241015,174800,103880730,12180,12180,12180,12180,0
|
|
20241015,174700,103880730,12180,12180,12180,12180,0
|
|
20241015,174600,103880730,12180,12180,12180,12180,0
|
|
20241015,174500,103880730,12180,12180,12180,12180,0
|
|
20241015,174400,103880730,12180,12180,12180,12180,0
|
|
20241015,174300,103880730,12180,12180,12180,12180,0
|
|
20241015,174200,103880730,12180,12180,12180,12180,0
|
|
20241015,174100,103880730,12180,12180,12180,12180,0
|
|
20241015,174000,103880730,12180,12180,12180,12180,0
|
|
20241015,173900,103880730,12180,12180,12180,12180,0
|
|
20241015,173800,103880730,12180,12180,12180,12180,0
|
|
20241015,173700,103880730,12180,12180,12180,12180,0
|
|
20241015,173600,103880730,12180,12180,12180,12180,0
|
|
20241015,173500,103880730,12180,12180,12180,12180,0
|
|
20241015,173400,103880730,12180,12180,12180,12180,0
|
|
20241015,173300,103880730,12180,12180,12180,12180,0
|
|
20241015,173200,103880730,12180,12180,12180,12180,0
|
|
20241015,173100,103880730,12180,12180,12180,12180,410
|
|
20241015,173000,103880730,12180,12180,12180,12180,0
|
|
20241015,172900,103880730,12180,12180,12180,12180,0
|
|
20241015,172800,103880730,12180,12180,12180,12180,0
|
|
20241015,172700,103880730,12180,12180,12180,12180,0
|
|
20241015,172600,103880730,12180,12180,12180,12180,0
|
|
20241015,172500,103880730,12180,12180,12180,12180,0
|
|
20241015,172400,103880730,12180,12180,12180,12180,0
|
|
20241015,172300,103880730,12180,12180,12180,12180,0
|
|
20241015,172200,103880730,12180,12180,12180,12180,0
|
|
20241015,172100,103880730,12180,12180,12180,12180,0
|
|
20241015,172000,103880730,12180,12180,12180,12180,0
|
|
20241015,171900,103880730,12180,12180,12180,12180,0
|
|
20241015,171800,103880730,12180,12180,12180,12180,0
|
|
20241015,171700,103880730,12180,12180,12180,12180,0
|
|
20241015,171600,103880730,12180,12180,12180,12180,0
|
|
20241015,171500,103880730,12180,12180,12180,12180,0
|
|
20241015,171400,103880730,12180,12180,12180,12180,0
|
|
20241015,171300,103880730,12180,12180,12180,12180,0
|
|
20241015,171200,103880730,12180,12180,12180,12180,0
|
|
20241015,171100,103880730,12180,12180,12180,12180,0
|
|
20241015,171000,103880730,12180,12180,12180,12180,0
|
|
20241015,170900,103880730,12180,12180,12180,12180,0
|
|
20241015,170800,103880730,12180,12180,12180,12180,0
|
|
20241015,170700,103880730,12180,12180,12180,12180,0
|
|
20241015,170600,103880730,12180,12180,12180,12180,0
|
|
20241015,170500,103880730,12180,12180,12180,12180,0
|
|
20241015,170400,103880730,12180,12180,12180,12180,0
|
|
20241015,170300,103880730,12180,12180,12180,12180,0
|
|
20241015,170200,103880730,12180,12180,12180,12180,0
|
|
20241015,170100,103880730,12180,12180,12180,12180,410
|
|
20241015,170000,103880730,12180,12180,12180,12180,0
|
|
20241015,165900,103880730,12180,12180,12180,12180,0
|
|
20241015,165800,103880730,12180,12180,12180,12180,0
|
|
20241015,165700,103880730,12180,12180,12180,12180,0
|
|
20241015,165600,103880730,12180,12180,12180,12180,0
|
|
20241015,165500,103880730,12180,12180,12180,12180,0
|
|
20241015,165400,103880730,12180,12180,12180,12180,0
|
|
20241015,165300,103880730,12180,12180,12180,12180,0
|
|
20241015,165200,103880730,12180,12180,12180,12180,0
|
|
20241015,165100,103880730,12180,12180,12180,12180,0
|
|
20241015,165000,103880730,12180,12180,12180,12180,0
|
|
20241015,164900,103880730,12180,12180,12180,12180,0
|
|
20241015,164800,103880730,12180,12180,12180,12180,0
|
|
20241015,164700,103880730,12180,12180,12180,12180,0
|
|
20241015,164600,103880730,12180,12180,12180,12180,0
|
|
20241015,164500,103880730,12180,12180,12180,12180,0
|
|
20241015,164400,103880730,12180,12180,12180,12180,0
|
|
20241015,164300,103880730,12180,12180,12180,12180,0
|
|
20241015,164200,103880730,12180,12180,12180,12180,0
|
|
20241015,164100,103880730,12180,12180,12180,12180,0
|
|
20241015,164000,103880730,12180,12180,12180,12180,0
|
|
20241015,163900,103880730,12180,12180,12180,12180,0
|
|
20241015,163800,103880730,12180,12180,12180,12180,0
|
|
20241015,163700,103880730,12180,12180,12180,12180,0
|
|
20241015,163600,103880730,12180,12180,12180,12180,0
|
|
20241015,163500,103880730,12180,12180,12180,12180,0
|
|
20241015,163400,103880730,12180,12180,12180,12180,0
|
|
20241015,163300,103880730,12180,12180,12180,12180,0
|
|
20241015,163200,103880730,12180,12180,12180,12180,0
|
|
20241015,163100,103880730,12180,12180,12180,12180,410
|
|
20241015,163000,103880730,12180,12180,12180,12180,0
|
|
20241015,162900,103880730,12180,12180,12180,12180,0
|
|
20241015,162800,103880730,12180,12180,12180,12180,0
|
|
20241015,162700,103880730,12180,12180,12180,12180,0
|
|
20241015,162600,103880730,12180,12180,12180,12180,0
|
|
20241015,162500,103880730,12180,12180,12180,12180,0
|
|
20241015,162400,103880730,12180,12180,12180,12180,0
|
|
20241015,162300,103880730,12180,12180,12180,12180,0
|
|
20241015,162200,103880730,12180,12180,12180,12180,0
|
|
20241015,162100,103880730,12180,12180,12180,12180,0
|
|
20241015,162000,103880730,12180,12180,12180,12180,0
|
|
20241015,161900,103880730,12180,12180,12180,12180,0
|
|
20241015,161800,103880730,12180,12180,12180,12180,0
|
|
20241015,161700,103880730,12180,12180,12180,12180,0
|
|
20241015,161600,103880730,12180,12180,12180,12180,0
|
|
20241015,161500,103880730,12180,12180,12180,12180,0
|
|
20241015,161400,103880730,12180,12180,12180,12180,0
|
|
20241015,161300,103880730,12180,12180,12180,12180,0
|
|
20241015,161200,103880730,12180,12180,12180,12180,0
|
|
20241015,161100,103880730,12180,12180,12180,12180,0
|
|
20241015,161000,103880730,12180,12180,12180,12180,0
|
|
20241015,160900,103880730,12180,12180,12180,12180,0
|
|
20241015,160800,103880730,12180,12180,12180,12180,0
|
|
20241015,160700,103880730,12180,12180,12180,12180,0
|
|
20241015,160600,103880730,12180,12180,12180,12180,0
|
|
20241015,160500,103880730,12180,12180,12180,12180,0
|
|
20241015,160400,103880730,12180,12180,12180,12180,0
|
|
20241015,160300,103880730,12180,12180,12180,12180,0
|
|
20241015,160200,103880730,12180,12180,12180,12180,0
|
|
20241015,160100,103880730,12180,12180,12180,12180,410
|
|
20241015,160000,103880730,12180,12180,12180,12180,0
|
|
20241015,155900,103880730,12180,12180,12180,12180,0
|
|
20241015,155800,103880730,12180,12180,12180,12180,0
|
|
20241015,155700,103880730,12180,12180,12180,12180,0
|
|
20241015,155600,103880730,12180,12180,12180,12180,0
|
|
20241015,155500,103880730,12180,12180,12180,12180,0
|
|
20241015,155400,103880730,12180,12180,12180,12180,0
|
|
20241015,155300,103880730,12180,12180,12180,12180,0
|
|
20241015,155200,103880730,12180,12180,12180,12180,0
|
|
20241015,155100,103880730,12180,12180,12180,12180,0
|
|
20241015,155000,103880730,12180,12180,12180,12180,0
|
|
20241015,154900,103880730,12180,12180,12180,12180,0
|
|
20241015,154800,103880730,12180,12180,12180,12180,0
|
|
20241015,154700,103880730,12180,12180,12180,12180,0
|
|
20241015,154600,103880730,12180,12180,12180,12180,0
|
|
20241015,154500,103880730,12180,12180,12180,12180,0
|
|
20241015,154400,103880730,12180,12180,12180,12180,0
|
|
20241015,154300,103880730,12180,12180,12180,12180,0
|
|
20241015,154200,103880730,12180,12180,12180,12180,0
|
|
20241015,154100,103880730,12180,12180,12180,12180,0
|
|
20241015,154000,103880730,12180,12180,12180,12180,0
|
|
20241015,153900,103880730,12180,12180,12180,12180,0
|
|
20241015,153800,103880730,12180,12180,12180,12180,0
|
|
20241015,153700,103880730,12180,12180,12180,12180,0
|
|
20241015,153600,103880730,12180,12180,12180,12180,0
|
|
20241015,153500,103880730,12180,12180,12180,12180,0
|
|
20241015,153400,103880730,12180,12180,12180,12180,0
|
|
20241015,153300,103880730,12180,12180,12180,12180,0
|
|
20241015,153200,103880730,12180,12180,12180,12180,0
|
|
20241015,153100,103880730,12180,12180,12180,12180,410
|
|
20241015,153000,103880730,12180,12180,12180,12180,410
|
|
20241015,152900,98886930,12210,12210,12210,12210,0
|
|
20241015,152800,98886930,12210,12210,12210,12210,0
|
|
20241015,152700,98886930,12210,12210,12210,12210,0
|
|
20241015,152600,98886930,12210,12210,12210,12210,0
|
|
20241015,152500,98886930,12210,12210,12210,12210,0
|
|
20241015,152400,98886930,12210,12210,12210,12210,0
|
|
20241015,152300,98886930,12210,12210,12210,12210,0
|
|
20241015,152200,98886930,12210,12210,12210,12210,0
|
|
20241015,152100,98886930,12210,12210,12210,12210,0
|
|
20241015,152000,98886930,12210,12210,12210,12210,0
|
|
20241015,151900,98886930,12210,12200,12210,12170,30
|
|
20241015,151800,98520930,12210,12210,12210,12210,0
|
|
20241015,151700,98520930,12210,12210,12210,12210,0
|
|
20241015,151600,98520930,12210,12210,12210,12210,0
|
|
20241015,151500,98520930,12210,12210,12210,12210,16
|
|
20241015,151400,98325570,12210,12200,12210,12200,23
|
|
20241015,151300,98044910,12200,12200,12200,12200,1
|
|
20241015,151200,98032710,12200,12200,12200,12200,0
|
|
20241015,151100,98032710,12200,12200,12200,12200,0
|
|
20241015,151000,98032710,12200,12200,12200,12200,0
|
|
20241015,150900,98032710,12200,12200,12200,12200,0
|
|
20241015,150800,98032710,12200,12200,12200,12200,0
|
|
20241015,150700,98032710,12200,12200,12200,12200,0
|
|
20241015,150600,98032710,12200,12200,12200,12200,0
|
|
20241015,150500,98032710,12200,12200,12200,12200,0
|
|
20241015,150400,98032710,12200,12200,12200,12200,0
|
|
20241015,150300,98032710,12200,12200,12200,12200,0
|
|
20241015,150200,98032710,12200,12200,12200,12200,0
|
|
20241015,150100,98032710,12200,12200,12200,12200,0
|
|
20241015,150000,98032710,12200,12200,12200,12200,6
|
|
20241015,145900,97959510,12170,12170,12200,12170,8
|
|
20241015,145800,97862120,12200,12200,12200,12200,0
|
|
20241015,145700,97862120,12200,12200,12200,12200,2
|
|
20241015,145600,97837720,12170,12170,12170,12170,0
|
|
20241015,145500,97837720,12170,12170,12170,12170,80
|
|
20241015,145400,96864120,12180,12180,12180,12180,7
|
|
20241015,145300,96778860,12180,12180,12180,12180,0
|
|
20241015,145200,96778860,12180,12180,12180,12180,0
|
|
20241015,145100,96778860,12180,12180,12180,12180,0
|
|
20241015,145000,96778860,12180,12180,12180,12180,0
|
|
20241015,144900,96778860,12180,12170,12180,12170,235
|
|
20241015,144800,93918780,12180,12180,12180,12180,27
|
|
20241015,144700,93589920,12170,12170,12170,12170,0
|
|
20241015,144600,93589920,12170,12170,12170,12170,0
|
|
20241015,144500,93589920,12170,12170,12170,12170,0
|
|
20241015,144400,93589920,12170,12170,12170,12170,0
|
|
20241015,144300,93589920,12170,12180,12180,12170,150
|
|
20241015,144200,91763230,12190,12190,12190,12190,0
|
|
20241015,144100,91763230,12190,12190,12190,12190,0
|
|
20241015,144000,91763230,12190,12190,12190,12190,34
|
|
20241015,143900,91348770,12190,12200,12200,12190,3
|
|
20241015,143800,91312190,12210,12210,12210,12210,0
|
|
20241015,143700,91312190,12210,12210,12210,12210,0
|
|
20241015,143600,91312190,12210,12210,12210,12210,0
|
|
20241015,143500,91312190,12210,12210,12210,12210,10
|
|
20241015,143400,91190090,12220,12220,12220,12220,0
|
|
20241015,143300,91190090,12220,12220,12220,12220,0
|
|
20241015,143200,91190090,12220,12220,12220,12220,0
|
|
20241015,143100,91190090,12220,12220,12220,12220,0
|
|
20241015,143000,91190090,12220,12210,12220,12210,14
|
|
20241015,142900,91019040,12220,12220,12220,12220,0
|
|
20241015,142800,91019040,12220,12220,12220,12220,0
|
|
20241015,142700,91019040,12220,12220,12220,12220,0
|
|
20241015,142600,91019040,12220,12220,12220,12220,4
|
|
20241015,142500,90970160,12210,12200,12210,12200,86
|
|
20241015,142400,89920440,12200,12200,12200,12200,114
|
|
20241015,142300,88529640,12200,12200,12200,12200,1
|
|
20241015,142200,88517440,12180,12180,12180,12180,0
|
|
20241015,142100,88517440,12180,12180,12180,12180,3
|
|
20241015,142000,88480900,12200,12200,12200,12200,48
|
|
20241015,141900,87895300,12200,12200,12200,12200,5
|
|
20241015,141800,87834300,12200,12200,12200,12200,0
|
|
20241015,141700,87834300,12200,12200,12200,12200,0
|
|
20241015,141600,87834300,12200,12200,12200,12200,0
|
|
20241015,141500,87834300,12200,12200,12200,12200,0
|
|
20241015,141400,87834300,12200,12200,12200,12200,0
|
|
20241015,141300,87834300,12200,12200,12200,12200,0
|
|
20241015,141200,87834300,12200,12200,12200,12200,0
|
|
20241015,141100,87834300,12200,12200,12200,12200,0
|
|
20241015,141000,87834300,12200,12200,12200,12200,0
|
|
20241015,140900,87834300,12200,12200,12200,12200,0
|
|
20241015,140800,87834300,12200,12200,12200,12200,0
|
|
20241015,140700,87834300,12200,12200,12200,12200,0
|
|
20241015,140600,87834300,12200,12200,12200,12200,0
|
|
20241015,140500,87834300,12200,12180,12200,12170,101
|
|
20241015,140400,86604700,12180,12180,12180,12180,0
|
|
20241015,140300,86604700,12180,12190,12190,12180,500
|
|
20241015,140200,80513870,12190,12190,12190,12190,0
|
|
20241015,140100,80513870,12190,12190,12190,12190,0
|
|
20241015,140000,80513870,12190,12190,12190,12190,21
|
|
20241015,135900,80257880,12200,12200,12200,12200,98
|
|
20241015,135800,79062280,12210,12210,12210,12210,0
|
|
20241015,135700,79062280,12210,12210,12210,12210,0
|
|
20241015,135600,79062280,12210,12210,12210,12210,9
|
|
20241015,135500,78952390,12210,12210,12210,12210,16
|
|
20241015,135400,78757030,12220,12220,12220,12220,0
|
|
20241015,135300,78757030,12220,12220,12220,12220,0
|
|
20241015,135200,78757030,12220,12220,12220,12220,0
|
|
20241015,135100,78757030,12220,12220,12220,12220,0
|
|
20241015,135000,78757030,12220,12220,12220,12220,0
|
|
20241015,134900,78757030,12220,12220,12220,12220,0
|
|
20241015,134800,78757030,12220,12220,12220,12220,0
|
|
20241015,134700,78757030,12220,12220,12220,12220,0
|
|
20241015,134600,78757030,12220,12220,12220,12220,0
|
|
20241015,134500,78757030,12220,12220,12220,12220,0
|
|
20241015,134400,78757030,12220,12220,12220,12220,0
|
|
20241015,134300,78757030,12220,12220,12220,12220,0
|
|
20241015,134200,78757030,12220,12220,12220,12220,0
|
|
20241015,134100,78757030,12220,12220,12220,12220,0
|
|
20241015,134000,78757030,12220,12220,12220,12220,0
|
|
20241015,133900,78757030,12220,12220,12220,12220,0
|
|
20241015,133800,78757030,12220,12220,12220,12220,0
|
|
20241015,133700,78757030,12220,12220,12220,12220,0
|
|
20241015,133600,78757030,12220,12220,12220,12220,0
|
|
20241015,133500,78757030,12220,12220,12220,12220,1
|
|
20241015,133400,78744810,12220,12220,12220,12220,0
|
|
20241015,133300,78744810,12220,12220,12220,12220,0
|
|
20241015,133200,78744810,12220,12220,12220,12220,6
|
|
20241015,133100,78671490,12220,12220,12220,12220,0
|
|
20241015,133000,78671490,12220,12220,12220,12220,0
|
|
20241015,132900,78671490,12220,12220,12220,12220,0
|
|
20241015,132800,78671490,12220,12220,12220,12220,0
|
|
20241015,132700,78671490,12220,12220,12220,12220,0
|
|
20241015,132600,78671490,12220,12220,12220,12220,0
|
|
20241015,132500,78671490,12220,12220,12220,12220,0
|
|
20241015,132400,78671490,12220,12220,12220,12220,0
|
|
20241015,132300,78671490,12220,12220,12220,12220,0
|
|
20241015,132200,78671490,12220,12220,12220,12220,2
|
|
20241015,132100,78647050,12190,12190,12190,12190,0
|
|
20241015,132000,78647050,12190,12190,12190,12190,120
|
|
20241015,131900,77184250,12220,12220,12220,12220,0
|
|
20241015,131800,77184250,12220,12220,12220,12220,0
|
|
20241015,131700,77184250,12220,12220,12220,12220,0
|
|
20241015,131600,77184250,12220,12220,12220,12220,0
|
|
20241015,131500,77184250,12220,12220,12220,12220,11
|
|
20241015,131400,77049830,12220,12220,12220,12220,2
|
|
20241015,131300,77025390,12220,12220,12220,12220,0
|
|
20241015,131200,77025390,12220,12220,12220,12220,0
|
|
20241015,131100,77025390,12220,12220,12220,12220,5
|
|
20241015,131000,76964290,12220,12220,12220,12220,0
|
|
20241015,130900,76964290,12220,12220,12220,12220,0
|
|
20241015,130800,76964290,12220,12220,12220,12220,0
|
|
20241015,130700,76964290,12220,12220,12220,12220,0
|
|
20241015,130600,76964290,12220,12220,12220,12220,0
|
|
20241015,130500,76964290,12220,12220,12220,12220,0
|
|
20241015,130400,76964290,12220,12220,12220,12220,0
|
|
20241015,130300,76964290,12220,12220,12220,12220,0
|
|
20241015,130200,76964290,12220,12220,12220,12220,0
|
|
20241015,130100,76964290,12220,12220,12220,12220,0
|
|
20241015,130000,76964290,12220,12220,12220,12220,0
|
|
20241015,125900,76964290,12220,12190,12220,12190,105
|
|
20241015,125800,75684280,12220,12220,12220,12220,0
|
|
20241015,125700,75684280,12220,12220,12220,12220,2
|
|
20241015,125600,75659840,12180,12180,12180,12180,0
|
|
20241015,125500,75659840,12180,12180,12180,12180,50
|
|
20241015,125400,75050840,12220,12220,12220,12220,0
|
|
20241015,125300,75050840,12220,12220,12220,12220,0
|
|
20241015,125200,75050840,12220,12220,12220,12220,0
|
|
20241015,125100,75050840,12220,12220,12220,12220,0
|
|
20241015,125000,75050840,12220,12220,12220,12220,0
|
|
20241015,124900,75050840,12220,12220,12220,12220,0
|
|
20241015,124800,75050840,12220,12220,12220,12220,0
|
|
20241015,124700,75050840,12220,12220,12220,12220,0
|
|
20241015,124600,75050840,12220,12220,12220,12220,4
|
|
20241015,124500,75001960,12220,12220,12220,12220,0
|
|
20241015,124400,75001960,12220,12220,12220,12220,0
|
|
20241015,124300,75001960,12220,12220,12220,12220,0
|
|
20241015,124200,75001960,12220,12220,12220,12220,0
|
|
20241015,124100,75001960,12220,12220,12220,12220,0
|
|
20241015,124000,75001960,12220,12220,12220,12220,0
|
|
20241015,123900,75001960,12220,12220,12220,12220,0
|
|
20241015,123800,75001960,12220,12220,12220,12180,3
|
|
20241015,123700,74965340,12220,12220,12220,12220,0
|
|
20241015,123600,74965340,12220,12220,12220,12220,0
|
|
20241015,123500,74965340,12220,12220,12220,12220,0
|
|
20241015,123400,74965340,12220,12220,12220,12220,0
|
|
20241015,123300,74965340,12220,12220,12220,12220,0
|
|
20241015,123200,74965340,12220,12220,12220,12220,0
|
|
20241015,123100,74965340,12220,12220,12220,12220,3
|
|
20241015,123000,74928680,12170,12170,12170,12170,1
|
|
20241015,122900,74916510,12180,12180,12180,12180,0
|
|
20241015,122800,74916510,12180,12180,12180,12180,0
|
|
20241015,122700,74916510,12180,12180,12180,12180,65
|
|
20241015,122600,74124810,12230,12230,12230,12230,0
|
|
20241015,122500,74124810,12230,12230,12230,12230,0
|
|
20241015,122400,74124810,12230,12190,12230,12190,3
|
|
20241015,122300,74088200,12240,12240,12240,12240,0
|
|
20241015,122200,74088200,12240,12240,12240,12240,0
|
|
20241015,122100,74088200,12240,12240,12240,12240,0
|
|
20241015,122000,74088200,12240,12240,12240,12240,0
|
|
20241015,121900,74088200,12240,12240,12240,12240,2
|
|
20241015,121800,74063720,12180,12180,12180,12180,0
|
|
20241015,121700,74063720,12180,12180,12180,12180,0
|
|
20241015,121600,74063720,12180,12180,12180,12180,38
|
|
20241015,121500,73600880,12180,12180,12180,12180,11
|
|
20241015,121400,73466900,12180,12180,12180,12170,115
|
|
20241015,121300,72067200,12180,12190,12190,12180,300
|
|
20241015,121200,68413020,12240,12240,12240,12240,0
|
|
20241015,121100,68413020,12240,12240,12240,12240,0
|
|
20241015,121000,68413020,12240,12240,12240,12240,0
|
|
20241015,120900,68413020,12240,12240,12240,12240,1
|
|
20241015,120800,68400780,12240,12240,12240,12240,0
|
|
20241015,120700,68400780,12240,12240,12240,12240,0
|
|
20241015,120600,68400780,12240,12240,12240,12240,0
|
|
20241015,120500,68400780,12240,12240,12240,12240,0
|
|
20241015,120400,68400780,12240,12240,12240,12240,0
|
|
20241015,120300,68400780,12240,12240,12240,12240,0
|
|
20241015,120200,68400780,12240,12240,12240,12240,0
|
|
20241015,120100,68400780,12240,12240,12240,12240,0
|
|
20241015,120000,68400780,12240,12240,12240,12240,0
|
|
20241015,115900,68400780,12240,12240,12240,12240,0
|
|
20241015,115800,68400780,12240,12240,12240,12240,0
|
|
20241015,115700,68400780,12240,12240,12240,12240,0
|
|
20241015,115600,68400780,12240,12240,12240,12240,2
|
|
20241015,115500,68376300,12180,12180,12180,12180,0
|
|
20241015,115400,68376300,12180,12180,12180,12180,100
|
|
20241015,115300,67158300,12240,12240,12240,12240,0
|
|
20241015,115200,67158300,12240,12240,12240,12240,0
|
|
20241015,115100,67158300,12240,12240,12240,12240,0
|
|
20241015,115000,67158300,12240,12240,12240,12240,0
|
|
20241015,114900,67158300,12240,12240,12240,12240,0
|
|
20241015,114800,67158300,12240,12180,12240,12180,4
|
|
20241015,114700,67109460,12180,12180,12180,12180,122
|
|
20241015,114600,65623500,12220,12220,12220,12220,2
|
|
20241015,114500,65599060,12240,12240,12240,12240,2
|
|
20241015,114400,65574580,12260,12260,12260,12260,0
|
|
20241015,114300,65574580,12260,12260,12260,12260,0
|
|
20241015,114200,65574580,12260,12260,12260,12260,0
|
|
20241015,114100,65574580,12260,12260,12260,12260,0
|
|
20241015,114000,65574580,12260,12260,12260,12260,0
|
|
20241015,113900,65574580,12260,12260,12260,12260,9
|
|
20241015,113800,65464240,12260,12260,12260,12260,0
|
|
20241015,113700,65464240,12260,12260,12260,12260,23
|
|
20241015,113600,65182260,12260,12260,12260,12260,0
|
|
20241015,113500,65182260,12260,12260,12260,12260,3
|
|
20241015,113400,65145480,12260,12260,12260,12260,1
|
|
20241015,113300,65133220,12270,12270,12270,12270,0
|
|
20241015,113200,65133220,12270,12270,12270,12270,4
|
|
20241015,113100,65084140,12270,12270,12270,12270,0
|
|
20241015,113000,65084140,12270,12270,12270,12270,0
|
|
20241015,112900,65084140,12270,12270,12270,12270,0
|
|
20241015,112800,65084140,12270,12270,12270,12270,0
|
|
20241015,112700,65084140,12270,12270,12270,12270,1
|
|
20241015,112600,65071870,12280,12280,12280,12280,3
|
|
20241015,112500,65035030,12300,12300,12300,12300,0
|
|
20241015,112400,65035030,12300,12300,12300,12300,0
|
|
20241015,112300,65035030,12300,12300,12300,12300,0
|
|
20241015,112200,65035030,12300,12300,12300,12300,0
|
|
20241015,112100,65035030,12300,12270,12300,12270,16
|
|
20241015,112000,64838600,12270,12270,12270,12270,0
|
|
20241015,111900,64838600,12270,12270,12270,12270,0
|
|
20241015,111800,64838600,12270,12260,12270,12260,4
|
|
20241015,111700,64789540,12250,12230,12250,12230,30
|
|
20241015,111600,64422300,12230,12230,12230,12230,0
|
|
20241015,111500,64422300,12230,12230,12230,12230,0
|
|
20241015,111400,64422300,12230,12230,12230,12230,0
|
|
20241015,111300,64422300,12230,12230,12230,12230,0
|
|
20241015,111200,64422300,12230,12230,12230,12230,4
|
|
20241015,111100,64373380,12200,12200,12200,12200,0
|
|
20241015,111000,64373380,12200,12200,12200,12200,0
|
|
20241015,110900,64373380,12200,12200,12200,12200,0
|
|
20241015,110800,64373380,12200,12200,12200,12200,1
|
|
20241015,110700,64361180,12200,12200,12200,12200,0
|
|
20241015,110600,64361180,12200,12200,12200,12190,15
|
|
20241015,110500,64178220,12180,12180,12180,12180,0
|
|
20241015,110400,64178220,12180,12180,12180,12180,0
|
|
20241015,110300,64178220,12180,12180,12180,12180,0
|
|
20241015,110200,64178220,12180,12180,12180,12180,0
|
|
20241015,110100,64178220,12180,12180,12180,12180,0
|
|
20241015,110000,64178220,12180,12180,12180,12180,0
|
|
20241015,105900,64178220,12180,12180,12180,12180,0
|
|
20241015,105800,64178220,12180,12180,12180,12180,0
|
|
20241015,105700,64178220,12180,12180,12180,12180,0
|
|
20241015,105600,64178220,12180,12190,12190,12180,131
|
|
20241015,105500,62582100,12200,12200,12200,12200,0
|
|
20241015,105400,62582100,12200,12200,12200,12200,0
|
|
20241015,105300,62582100,12200,12200,12200,12200,0
|
|
20241015,105200,62582100,12200,12200,12200,12200,0
|
|
20241015,105100,62582100,12200,12200,12200,12200,2
|
|
20241015,105000,62557700,12200,12200,12200,12200,5
|
|
20241015,104900,62496700,12200,12200,12200,12200,0
|
|
20241015,104800,62496700,12200,12200,12200,12200,7
|
|
20241015,104700,62411300,12200,12200,12200,12200,0
|
|
20241015,104600,62411300,12200,12200,12200,12200,0
|
|
20241015,104500,62411300,12200,12200,12200,12200,0
|
|
20241015,104400,62411300,12200,12200,12200,12200,0
|
|
20241015,104300,62411300,12200,12250,12250,12200,223
|
|
20241015,104200,59686600,12200,12200,12200,12200,0
|
|
20241015,104100,59686600,12200,12200,12200,12200,53
|
|
20241015,104000,59040000,12200,12200,12200,12200,0
|
|
20241015,103900,59040000,12200,12200,12200,12200,0
|
|
20241015,103800,59040000,12200,12200,12200,12200,0
|
|
20241015,103700,59040000,12200,12200,12200,12200,0
|
|
20241015,103600,59040000,12200,12200,12200,12200,0
|
|
20241015,103500,59040000,12200,12200,12200,12200,0
|
|
20241015,103400,59040000,12200,12220,12290,12200,122
|
|
20241015,103300,57548160,12220,12220,12220,12220,0
|
|
20241015,103200,57548160,12220,12220,12220,12220,0
|
|
20241015,103100,57548160,12220,12220,12220,12220,0
|
|
20241015,103000,57548160,12220,12220,12220,12220,0
|
|
20241015,102900,57548160,12220,12220,12220,12220,14
|
|
20241015,102800,57377080,12220,12220,12220,12220,0
|
|
20241015,102700,57377080,12220,12220,12220,12220,0
|
|
20241015,102600,57377080,12220,12220,12220,12220,27
|
|
20241015,102500,57047140,12220,12220,12220,12220,1
|
|
20241015,102400,57034920,12220,12220,12220,12220,5
|
|
20241015,102300,56973820,12220,12220,12220,12220,0
|
|
20241015,102200,56973820,12220,12220,12220,12220,0
|
|
20241015,102100,56973820,12220,12200,12220,12200,30
|
|
20241015,102000,56607780,12200,12200,12200,12200,0
|
|
20241015,101900,56607780,12200,12200,12200,12200,0
|
|
20241015,101800,56607780,12200,12200,12200,12200,50
|
|
20241015,101700,55997780,12200,12200,12200,12200,0
|
|
20241015,101600,55997780,12200,12180,12200,12180,11
|
|
20241015,101500,55863780,12170,12170,12170,12170,0
|
|
20241015,101400,55863780,12170,12170,12170,12170,0
|
|
20241015,101300,55863780,12170,12170,12170,12170,3
|
|
20241015,101200,55827270,12170,12160,12170,12160,5
|
|
20241015,101100,55766430,12150,12150,12150,12150,35
|
|
20241015,101000,55341180,12170,12180,12180,12170,316
|
|
20241015,100900,51493330,12190,12230,12230,12190,969
|
|
20241015,100800,39661800,12220,12220,12220,12220,0
|
|
20241015,100700,39661800,12220,12220,12220,12220,0
|
|
20241015,100600,39661800,12220,12220,12220,12220,0
|
|
20241015,100500,39661800,12220,12220,12220,12220,0
|
|
20241015,100400,39661800,12220,12220,12220,12220,0
|
|
20241015,100300,39661800,12220,12220,12220,12220,0
|
|
20241015,100200,39661800,12220,12220,12220,12220,0
|
|
20241015,100100,39661800,12220,12220,12220,12220,0
|
|
20241015,100000,39661800,12220,12220,12220,12220,0
|
|
20241015,095900,39661800,12220,12220,12220,12220,0
|
|
20241015,095800,39661800,12220,12220,12220,12220,0
|
|
20241015,095700,39661800,12220,12220,12220,12220,0
|
|
20241015,095600,39661800,12220,12220,12220,12220,0
|
|
20241015,095500,39661800,12220,12220,12220,12220,0
|
|
20241015,095400,39661800,12220,12220,12220,12220,0
|
|
20241015,095300,39661800,12220,12220,12220,12220,0
|
|
20241015,095200,39661800,12220,12220,12220,12220,8
|
|
20241015,095100,39564040,12220,12220,12220,12220,0
|
|
20241015,095000,39564040,12220,12220,12220,12220,0
|
|
20241015,094900,39564040,12220,12250,12250,12220,391
|
|
20241015,094800,34782160,12250,12250,12250,12250,0
|
|
20241015,094700,34782160,12250,12250,12250,12250,109
|
|
20241015,094600,33446910,12340,12340,12340,12340,0
|
|
20241015,094500,33446910,12340,12340,12340,12340,0
|
|
20241015,094400,33446910,12340,12340,12340,12340,0
|
|
20241015,094300,33446910,12340,12340,12340,12340,0
|
|
20241015,094200,33446910,12340,12340,12340,12340,5
|
|
20241015,094100,33385210,12340,12340,12340,12250,13
|
|
20241015,094000,33225240,12340,12340,12340,12340,22
|
|
20241015,093900,32953760,12340,12300,12340,12300,112
|
|
20241015,093800,31574310,12310,12310,12310,12310,111
|
|
20241015,093700,30207900,12310,12260,12310,12260,19
|
|
20241015,093600,29974910,12310,12310,12310,12310,1
|
|
20241015,093500,29962600,12330,12330,12330,12330,0
|
|
20241015,093400,29962600,12330,12330,12330,12330,0
|
|
20241015,093300,29962600,12330,12330,12330,12330,0
|
|
20241015,093200,29962600,12330,12330,12330,12330,0
|
|
20241015,093100,29962600,12330,12330,12330,12330,0
|
|
20241015,093000,29962600,12330,12330,12330,12330,1
|
|
20241015,092900,29950270,12240,12240,12240,12240,0
|
|
20241015,092800,29950270,12240,12240,12240,12240,0
|
|
20241015,092700,29950270,12240,12240,12240,12240,0
|
|
20241015,092600,29950270,12240,12240,12240,12240,0
|
|
20241015,092500,29950270,12240,12240,12240,12240,0
|
|
20241015,092400,29950270,12240,12250,12250,12240,30
|
|
20241015,092300,29582890,12230,12230,12230,12230,0
|
|
20241015,092200,29582890,12230,12240,12310,12230,341
|
|
20241015,092100,25410460,12350,12270,12350,12210,200
|
|
20241015,092000,22966680,12350,12350,12350,12350,0
|
|
20241015,091900,22966680,12350,12300,12350,12300,70
|
|
20241015,091800,22105590,12300,12400,12400,12210,1061
|
|
20241015,091700,9084350,12440,12440,12440,12440,0
|
|
20241015,091600,9084350,12440,12430,12440,12430,46
|
|
20241015,091500,8512550,12430,12430,12430,12430,1
|
|
20241015,091400,8500120,12450,12450,12450,12450,0
|
|
20241015,091300,8500120,12450,12450,12450,12450,0
|
|
20241015,091200,8500120,12450,12450,12450,12450,0
|
|
20241015,091100,8500120,12450,12450,12450,12450,1
|
|
20241015,091000,8487670,12480,12480,12480,12480,10
|
|
20241015,090900,8362870,12480,12480,12480,12480,0
|
|
20241015,090800,8362870,12480,12470,12480,12470,20
|
|
20241015,090700,8113460,12430,12430,12430,12430,497
|
|
20241015,090600,1935750,12420,12430,12430,12420,4
|
|
20241015,090500,1886050,12430,12430,12430,12430,0
|
|
20241015,090400,1886050,12430,12430,12430,12430,1
|
|
20241015,090300,1873620,12470,12430,12470,12430,2
|
|
20241015,090200,1848720,12450,12450,12450,12450,2
|
|
20241015,090100,1823820,12420,12420,12420,12420,1
|
|
20241015,090000,1811400,12380,12320,12380,12320,147
|