663 lines
33 KiB
CSV
663 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,200000,69709700,11220,11220,11220,11220,234
|
|
20241024,195900,69709700,11220,11220,11220,11220,0
|
|
20241024,195800,69709700,11220,11220,11220,11220,0
|
|
20241024,195700,69709700,11220,11220,11220,11220,0
|
|
20241024,195600,69709700,11220,11220,11220,11220,0
|
|
20241024,195500,69709700,11220,11220,11220,11220,0
|
|
20241024,195400,69709700,11220,11220,11220,11220,0
|
|
20241024,195300,69709700,11220,11220,11220,11220,0
|
|
20241024,195200,69709700,11220,11220,11220,11220,0
|
|
20241024,195100,69709700,11220,11220,11220,11220,0
|
|
20241024,195000,69709700,11220,11220,11220,11220,0
|
|
20241024,194900,69709700,11220,11220,11220,11220,0
|
|
20241024,194800,69709700,11220,11220,11220,11220,0
|
|
20241024,194700,69709700,11220,11220,11220,11220,0
|
|
20241024,194600,69709700,11220,11220,11220,11220,0
|
|
20241024,194500,69709700,11220,11220,11220,11220,0
|
|
20241024,194400,69709700,11220,11220,11220,11220,0
|
|
20241024,194300,69709700,11220,11220,11220,11220,0
|
|
20241024,194200,69709700,11220,11220,11220,11220,0
|
|
20241024,194100,69709700,11220,11220,11220,11220,0
|
|
20241024,194000,69709700,11220,11220,11220,11220,0
|
|
20241024,193900,69709700,11220,11220,11220,11220,0
|
|
20241024,193800,69709700,11220,11220,11220,11220,0
|
|
20241024,193700,69709700,11220,11220,11220,11220,0
|
|
20241024,193600,69709700,11220,11220,11220,11220,0
|
|
20241024,193500,69709700,11220,11220,11220,11220,0
|
|
20241024,193400,69709700,11220,11220,11220,11220,0
|
|
20241024,193300,69709700,11220,11220,11220,11220,0
|
|
20241024,193200,69709700,11220,11220,11220,11220,0
|
|
20241024,193100,69709700,11220,11220,11220,11220,0
|
|
20241024,193000,69709700,11220,11220,11220,11220,234
|
|
20241024,192900,69709700,11220,11220,11220,11220,0
|
|
20241024,192800,69709700,11220,11220,11220,11220,0
|
|
20241024,192700,69709700,11220,11220,11220,11220,0
|
|
20241024,192600,69709700,11220,11220,11220,11220,0
|
|
20241024,192500,69709700,11220,11220,11220,11220,0
|
|
20241024,192400,69709700,11220,11220,11220,11220,0
|
|
20241024,192300,69709700,11220,11220,11220,11220,0
|
|
20241024,192200,69709700,11220,11220,11220,11220,0
|
|
20241024,192100,69709700,11220,11220,11220,11220,0
|
|
20241024,192000,69709700,11220,11220,11220,11220,0
|
|
20241024,191900,69709700,11220,11220,11220,11220,0
|
|
20241024,191800,69709700,11220,11220,11220,11220,0
|
|
20241024,191700,69709700,11220,11220,11220,11220,0
|
|
20241024,191600,69709700,11220,11220,11220,11220,0
|
|
20241024,191500,69709700,11220,11220,11220,11220,0
|
|
20241024,191400,69709700,11220,11220,11220,11220,0
|
|
20241024,191300,69709700,11220,11220,11220,11220,0
|
|
20241024,191200,69709700,11220,11220,11220,11220,0
|
|
20241024,191100,69709700,11220,11220,11220,11220,0
|
|
20241024,191000,69709700,11220,11220,11220,11220,0
|
|
20241024,190900,69709700,11220,11220,11220,11220,0
|
|
20241024,190800,69709700,11220,11220,11220,11220,0
|
|
20241024,190700,69709700,11220,11220,11220,11220,0
|
|
20241024,190600,69709700,11220,11220,11220,11220,0
|
|
20241024,190500,69709700,11220,11220,11220,11220,0
|
|
20241024,190400,69709700,11220,11220,11220,11220,0
|
|
20241024,190300,69709700,11220,11220,11220,11220,0
|
|
20241024,190200,69709700,11220,11220,11220,11220,0
|
|
20241024,190100,69709700,11220,11220,11220,11220,0
|
|
20241024,190000,69709700,11220,11220,11220,11220,234
|
|
20241024,185900,69709700,11220,11220,11220,11220,0
|
|
20241024,185800,69709700,11220,11220,11220,11220,0
|
|
20241024,185700,69709700,11220,11220,11220,11220,0
|
|
20241024,185600,69709700,11220,11220,11220,11220,0
|
|
20241024,185500,69709700,11220,11220,11220,11220,0
|
|
20241024,185400,69709700,11220,11220,11220,11220,0
|
|
20241024,185300,69709700,11220,11220,11220,11220,0
|
|
20241024,185200,69709700,11220,11220,11220,11220,0
|
|
20241024,185100,69709700,11220,11220,11220,11220,0
|
|
20241024,185000,69709700,11220,11220,11220,11220,0
|
|
20241024,184900,69709700,11220,11220,11220,11220,0
|
|
20241024,184800,69709700,11220,11220,11220,11220,0
|
|
20241024,184700,69709700,11220,11220,11220,11220,0
|
|
20241024,184600,69709700,11220,11220,11220,11220,0
|
|
20241024,184500,69709700,11220,11220,11220,11220,0
|
|
20241024,184400,69709700,11220,11220,11220,11220,0
|
|
20241024,184300,69709700,11220,11220,11220,11220,0
|
|
20241024,184200,69709700,11220,11220,11220,11220,0
|
|
20241024,184100,69709700,11220,11220,11220,11220,0
|
|
20241024,184000,69709700,11220,11220,11220,11220,0
|
|
20241024,183900,69709700,11220,11220,11220,11220,0
|
|
20241024,183800,69709700,11220,11220,11220,11220,0
|
|
20241024,183700,69709700,11220,11220,11220,11220,0
|
|
20241024,183600,69709700,11220,11220,11220,11220,0
|
|
20241024,183500,69709700,11220,11220,11220,11220,0
|
|
20241024,183400,69709700,11220,11220,11220,11220,0
|
|
20241024,183300,69709700,11220,11220,11220,11220,0
|
|
20241024,183200,69709700,11220,11220,11220,11220,0
|
|
20241024,183100,69709700,11220,11220,11220,11220,0
|
|
20241024,183000,69709700,11220,11220,11220,11220,234
|
|
20241024,182900,69709700,11220,11220,11220,11220,0
|
|
20241024,182800,69709700,11220,11220,11220,11220,0
|
|
20241024,182700,69709700,11220,11220,11220,11220,0
|
|
20241024,182600,69709700,11220,11220,11220,11220,0
|
|
20241024,182500,69709700,11220,11220,11220,11220,0
|
|
20241024,182400,69709700,11220,11220,11220,11220,0
|
|
20241024,182300,69709700,11220,11220,11220,11220,0
|
|
20241024,182200,69709700,11220,11220,11220,11220,0
|
|
20241024,182100,69709700,11220,11220,11220,11220,0
|
|
20241024,182000,69709700,11220,11220,11220,11220,0
|
|
20241024,181900,69709700,11220,11220,11220,11220,0
|
|
20241024,181800,69709700,11220,11220,11220,11220,0
|
|
20241024,181700,69709700,11220,11220,11220,11220,0
|
|
20241024,181600,69709700,11220,11220,11220,11220,0
|
|
20241024,181500,69709700,11220,11220,11220,11220,0
|
|
20241024,181400,69709700,11220,11220,11220,11220,0
|
|
20241024,181300,69709700,11220,11220,11220,11220,0
|
|
20241024,181200,69709700,11220,11220,11220,11220,0
|
|
20241024,181100,69709700,11220,11220,11220,11220,0
|
|
20241024,181000,69709700,11220,11220,11220,11220,0
|
|
20241024,180900,69709700,11220,11220,11220,11220,0
|
|
20241024,180800,69709700,11220,11220,11220,11220,0
|
|
20241024,180700,69709700,11220,11220,11220,11220,0
|
|
20241024,180600,69709700,11220,11220,11220,11220,0
|
|
20241024,180500,69709700,11220,11220,11220,11220,0
|
|
20241024,180400,69709700,11220,11220,11220,11220,0
|
|
20241024,180300,69709700,11220,11220,11220,11220,0
|
|
20241024,180200,69709700,11220,11220,11220,11220,0
|
|
20241024,180100,69709700,11220,11220,11220,11220,0
|
|
20241024,180000,69709700,11220,11220,11220,11220,234
|
|
20241024,175900,69709700,11220,11220,11220,11220,0
|
|
20241024,175800,69709700,11220,11220,11220,11220,0
|
|
20241024,175700,69709700,11220,11220,11220,11220,0
|
|
20241024,175600,69709700,11220,11220,11220,11220,0
|
|
20241024,175500,69709700,11220,11220,11220,11220,0
|
|
20241024,175400,69709700,11220,11220,11220,11220,0
|
|
20241024,175300,69709700,11220,11220,11220,11220,0
|
|
20241024,175200,69709700,11220,11220,11220,11220,0
|
|
20241024,175100,69709700,11220,11220,11220,11220,0
|
|
20241024,175000,69709700,11220,11220,11220,11220,0
|
|
20241024,174900,69709700,11220,11220,11220,11220,0
|
|
20241024,174800,69709700,11220,11220,11220,11220,0
|
|
20241024,174700,69709700,11220,11220,11220,11220,0
|
|
20241024,174600,69709700,11220,11220,11220,11220,0
|
|
20241024,174500,69709700,11220,11220,11220,11220,0
|
|
20241024,174400,69709700,11220,11220,11220,11220,0
|
|
20241024,174300,69709700,11220,11220,11220,11220,0
|
|
20241024,174200,69709700,11220,11220,11220,11220,0
|
|
20241024,174100,69709700,11220,11220,11220,11220,0
|
|
20241024,174000,69709700,11220,11220,11220,11220,0
|
|
20241024,173900,69709700,11220,11220,11220,11220,0
|
|
20241024,173800,69709700,11220,11220,11220,11220,0
|
|
20241024,173700,69709700,11220,11220,11220,11220,0
|
|
20241024,173600,69709700,11220,11220,11220,11220,0
|
|
20241024,173500,69709700,11220,11220,11220,11220,0
|
|
20241024,173400,69709700,11220,11220,11220,11220,0
|
|
20241024,173300,69709700,11220,11220,11220,11220,0
|
|
20241024,173200,69709700,11220,11220,11220,11220,0
|
|
20241024,173100,69709700,11220,11220,11220,11220,0
|
|
20241024,173000,69709700,11220,11220,11220,11220,234
|
|
20241024,172900,69709700,11220,11220,11220,11220,0
|
|
20241024,172800,69709700,11220,11220,11220,11220,0
|
|
20241024,172700,69709700,11220,11220,11220,11220,0
|
|
20241024,172600,69709700,11220,11220,11220,11220,0
|
|
20241024,172500,69709700,11220,11220,11220,11220,0
|
|
20241024,172400,69709700,11220,11220,11220,11220,0
|
|
20241024,172300,69709700,11220,11220,11220,11220,0
|
|
20241024,172200,69709700,11220,11220,11220,11220,0
|
|
20241024,172100,69709700,11220,11220,11220,11220,0
|
|
20241024,172000,69709700,11220,11220,11220,11220,0
|
|
20241024,171900,69709700,11220,11220,11220,11220,0
|
|
20241024,171800,69709700,11220,11220,11220,11220,0
|
|
20241024,171700,69709700,11220,11220,11220,11220,0
|
|
20241024,171600,69709700,11220,11220,11220,11220,0
|
|
20241024,171500,69709700,11220,11220,11220,11220,0
|
|
20241024,171400,69709700,11220,11220,11220,11220,0
|
|
20241024,171300,69709700,11220,11220,11220,11220,0
|
|
20241024,171200,69709700,11220,11220,11220,11220,0
|
|
20241024,171100,69709700,11220,11220,11220,11220,0
|
|
20241024,171000,69709700,11220,11220,11220,11220,0
|
|
20241024,170900,69709700,11220,11220,11220,11220,0
|
|
20241024,170800,69709700,11220,11220,11220,11220,0
|
|
20241024,170700,69709700,11220,11220,11220,11220,0
|
|
20241024,170600,69709700,11220,11220,11220,11220,0
|
|
20241024,170500,69709700,11220,11220,11220,11220,0
|
|
20241024,170400,69709700,11220,11220,11220,11220,0
|
|
20241024,170300,69709700,11220,11220,11220,11220,0
|
|
20241024,170200,69709700,11220,11220,11220,11220,0
|
|
20241024,170100,69709700,11220,11220,11220,11220,0
|
|
20241024,170000,69709700,11220,11220,11220,11220,234
|
|
20241024,165900,69709700,11220,11220,11220,11220,0
|
|
20241024,165800,69709700,11220,11220,11220,11220,0
|
|
20241024,165700,69709700,11220,11220,11220,11220,0
|
|
20241024,165600,69709700,11220,11220,11220,11220,0
|
|
20241024,165500,69709700,11220,11220,11220,11220,0
|
|
20241024,165400,69709700,11220,11220,11220,11220,0
|
|
20241024,165300,69709700,11220,11220,11220,11220,0
|
|
20241024,165200,69709700,11220,11220,11220,11220,0
|
|
20241024,165100,69709700,11220,11220,11220,11220,0
|
|
20241024,165000,69709700,11220,11220,11220,11220,0
|
|
20241024,164900,69709700,11220,11220,11220,11220,0
|
|
20241024,164800,69709700,11220,11220,11220,11220,0
|
|
20241024,164700,69709700,11220,11220,11220,11220,0
|
|
20241024,164600,69709700,11220,11220,11220,11220,0
|
|
20241024,164500,69709700,11220,11220,11220,11220,0
|
|
20241024,164400,69709700,11220,11220,11220,11220,0
|
|
20241024,164300,69709700,11220,11220,11220,11220,0
|
|
20241024,164200,69709700,11220,11220,11220,11220,0
|
|
20241024,164100,69709700,11220,11220,11220,11220,0
|
|
20241024,164000,69709700,11220,11220,11220,11220,0
|
|
20241024,163900,69709700,11220,11220,11220,11220,0
|
|
20241024,163800,69709700,11220,11220,11220,11220,0
|
|
20241024,163700,69709700,11220,11220,11220,11220,0
|
|
20241024,163600,69709700,11220,11220,11220,11220,0
|
|
20241024,163500,69709700,11220,11220,11220,11220,0
|
|
20241024,163400,69709700,11220,11220,11220,11220,0
|
|
20241024,163300,69709700,11220,11220,11220,11220,0
|
|
20241024,163200,69709700,11220,11220,11220,11220,0
|
|
20241024,163100,69709700,11220,11220,11220,11220,0
|
|
20241024,163000,69709700,11220,11220,11220,11220,234
|
|
20241024,162900,69709700,11220,11220,11220,11220,0
|
|
20241024,162800,69709700,11220,11220,11220,11220,0
|
|
20241024,162700,69709700,11220,11220,11220,11220,0
|
|
20241024,162600,69709700,11220,11220,11220,11220,0
|
|
20241024,162500,69709700,11220,11220,11220,11220,0
|
|
20241024,162400,69709700,11220,11220,11220,11220,0
|
|
20241024,162300,69709700,11220,11220,11220,11220,0
|
|
20241024,162200,69709700,11220,11220,11220,11220,0
|
|
20241024,162100,69709700,11220,11220,11220,11220,0
|
|
20241024,162000,69709700,11220,11220,11220,11220,0
|
|
20241024,161900,69709700,11220,11220,11220,11220,0
|
|
20241024,161800,69709700,11220,11220,11220,11220,0
|
|
20241024,161700,69709700,11220,11220,11220,11220,0
|
|
20241024,161600,69709700,11220,11220,11220,11220,0
|
|
20241024,161500,69709700,11220,11220,11220,11220,0
|
|
20241024,161400,69709700,11220,11220,11220,11220,0
|
|
20241024,161300,69709700,11220,11220,11220,11220,0
|
|
20241024,161200,69709700,11220,11220,11220,11220,0
|
|
20241024,161100,69709700,11220,11220,11220,11220,0
|
|
20241024,161000,69709700,11220,11220,11220,11220,0
|
|
20241024,160900,69709700,11220,11220,11220,11220,0
|
|
20241024,160800,69709700,11220,11220,11220,11220,0
|
|
20241024,160700,69709700,11220,11220,11220,11220,0
|
|
20241024,160600,69709700,11220,11220,11220,11220,0
|
|
20241024,160500,69709700,11220,11220,11220,11220,0
|
|
20241024,160400,69709700,11220,11220,11220,11220,0
|
|
20241024,160300,69709700,11220,11220,11220,11220,0
|
|
20241024,160200,69709700,11220,11220,11220,11220,0
|
|
20241024,160100,69709700,11220,11220,11220,11220,0
|
|
20241024,160000,69709700,11220,11220,11220,11220,234
|
|
20241024,155900,69709700,11220,11220,11220,11220,0
|
|
20241024,155800,69709700,11220,11220,11220,11220,0
|
|
20241024,155700,69709700,11220,11220,11220,11220,0
|
|
20241024,155600,69709700,11220,11220,11220,11220,0
|
|
20241024,155500,69709700,11220,11220,11220,11220,0
|
|
20241024,155400,69709700,11220,11220,11220,11220,0
|
|
20241024,155300,69709700,11220,11220,11220,11220,0
|
|
20241024,155200,69709700,11220,11220,11220,11220,0
|
|
20241024,155100,69709700,11220,11220,11220,11220,0
|
|
20241024,155000,69709700,11220,11220,11220,11220,0
|
|
20241024,154900,69709700,11220,11220,11220,11220,0
|
|
20241024,154800,69709700,11220,11220,11220,11220,0
|
|
20241024,154700,69709700,11220,11220,11220,11220,0
|
|
20241024,154600,69709700,11220,11220,11220,11220,0
|
|
20241024,154500,69709700,11220,11220,11220,11220,0
|
|
20241024,154400,69709700,11220,11220,11220,11220,0
|
|
20241024,154300,69709700,11220,11220,11220,11220,0
|
|
20241024,154200,69709700,11220,11220,11220,11220,0
|
|
20241024,154100,69709700,11220,11220,11220,11220,0
|
|
20241024,154000,69709700,11220,11220,11220,11220,0
|
|
20241024,153900,69709700,11220,11220,11220,11220,0
|
|
20241024,153800,69709700,11220,11220,11220,11220,0
|
|
20241024,153700,69709700,11220,11220,11220,11220,0
|
|
20241024,153600,69709700,11220,11220,11220,11220,0
|
|
20241024,153500,69709700,11220,11220,11220,11220,0
|
|
20241024,153400,69709700,11220,11220,11220,11220,0
|
|
20241024,153300,69709700,11220,11220,11220,11220,0
|
|
20241024,153200,69709700,11220,11220,11220,11220,0
|
|
20241024,153100,69709700,11220,11220,11220,11220,0
|
|
20241024,153000,69709700,11220,11220,11220,11220,468
|
|
20241024,152900,67084220,11220,11220,11220,11220,0
|
|
20241024,152800,67084220,11220,11220,11220,11220,0
|
|
20241024,152700,67084220,11220,11220,11220,11220,0
|
|
20241024,152600,67084220,11220,11220,11220,11220,0
|
|
20241024,152500,67084220,11220,11220,11220,11220,0
|
|
20241024,152400,67084220,11220,11220,11220,11220,0
|
|
20241024,152300,67084220,11220,11220,11220,11220,0
|
|
20241024,152200,67084220,11220,11220,11220,11220,0
|
|
20241024,152100,67084220,11220,11220,11220,11220,0
|
|
20241024,152000,67084220,11220,11220,11220,11220,0
|
|
20241024,151900,67084220,11220,11200,11220,11130,55
|
|
20241024,151800,66470680,11220,11160,11240,11160,17
|
|
20241024,151700,66280560,11220,11250,11260,11220,18
|
|
20241024,151600,66078100,11250,11230,11250,11230,2
|
|
20241024,151500,66055620,11210,11240,11240,11210,95
|
|
20241024,151400,64987880,11210,11200,11250,11190,8
|
|
20241024,151300,64898160,11250,11250,11250,11250,0
|
|
20241024,151200,64898160,11250,11250,11250,11250,0
|
|
20241024,151100,64898160,11250,11250,11250,11250,0
|
|
20241024,151000,64898160,11250,11190,11250,11190,11
|
|
20241024,150900,64774950,11190,11170,11190,11150,11
|
|
20241024,150800,64652200,11170,11190,11190,11170,12
|
|
20241024,150700,64518100,11190,11190,11190,11190,0
|
|
20241024,150600,64518100,11190,11170,11190,11150,7
|
|
20241024,150500,64439920,11170,11190,11190,11170,4
|
|
20241024,150400,64395200,11110,11110,11110,11110,0
|
|
20241024,150300,64395200,11110,11160,11160,11110,955
|
|
20241024,150200,53750730,11170,11170,11170,11170,0
|
|
20241024,150100,53750730,11170,11170,11170,11170,5
|
|
20241024,150000,53694880,11220,11220,11220,11220,0
|
|
20241024,145900,53694880,11220,11220,11220,11220,0
|
|
20241024,145800,53694880,11220,11220,11220,11220,0
|
|
20241024,145700,53694880,11220,11220,11220,11220,3
|
|
20241024,145600,53661220,11160,11160,11160,11160,0
|
|
20241024,145500,53661220,11160,11160,11160,11160,0
|
|
20241024,145400,53661220,11160,11160,11160,11160,62
|
|
20241024,145300,52969300,11160,11160,11160,11160,0
|
|
20241024,145200,52969300,11160,11160,11160,11160,50
|
|
20241024,145100,52411300,11170,11170,11170,11170,83
|
|
20241024,145000,51484190,11140,11140,11140,11140,0
|
|
20241024,144900,51484190,11140,11150,11150,11140,104
|
|
20241024,144800,50325010,11150,11150,11150,11150,176
|
|
20241024,144700,48362610,11150,11180,11180,11150,309
|
|
20241024,144600,44910880,11180,11180,11180,11180,0
|
|
20241024,144500,44910880,11180,11180,11180,11180,0
|
|
20241024,144400,44910880,11180,11180,11180,11180,0
|
|
20241024,144300,44910880,11180,11180,11180,11180,20
|
|
20241024,144200,44687280,11190,11190,11190,11190,0
|
|
20241024,144100,44687280,11190,11190,11190,11190,0
|
|
20241024,144000,44687280,11190,11190,11190,11190,0
|
|
20241024,143900,44687280,11190,11190,11190,11190,64
|
|
20241024,143800,43971120,11190,11190,11190,11190,0
|
|
20241024,143700,43971120,11190,11200,11200,11190,31
|
|
20241024,143600,43624180,11190,11190,11190,11190,20
|
|
20241024,143500,43400380,11180,11180,11180,11180,0
|
|
20241024,143400,43400380,11180,11180,11180,11180,0
|
|
20241024,143300,43400380,11180,11180,11180,11180,1
|
|
20241024,143200,43389200,11190,11190,11190,11190,0
|
|
20241024,143100,43389200,11190,11190,11190,11190,0
|
|
20241024,143000,43389200,11190,11210,11210,11190,285
|
|
20241024,142900,40197920,11200,11200,11200,11200,0
|
|
20241024,142800,40197920,11200,11200,11200,11200,0
|
|
20241024,142700,40197920,11200,11200,11200,11200,0
|
|
20241024,142600,40197920,11200,11200,11200,11200,0
|
|
20241024,142500,40197920,11200,11200,11200,11200,0
|
|
20241024,142400,40197920,11200,11200,11200,11200,0
|
|
20241024,142300,40197920,11200,11200,11200,11200,0
|
|
20241024,142200,40197920,11200,11200,11200,11200,0
|
|
20241024,142100,40197920,11200,11210,11210,11200,30
|
|
20241024,142000,39861720,11270,11270,11270,11270,0
|
|
20241024,141900,39861720,11270,11270,11270,11270,0
|
|
20241024,141800,39861720,11270,11270,11270,11270,0
|
|
20241024,141700,39861720,11270,11270,11270,11270,0
|
|
20241024,141600,39861720,11270,11270,11270,11270,0
|
|
20241024,141500,39861720,11270,11270,11270,11270,0
|
|
20241024,141400,39861720,11270,11270,11270,11270,0
|
|
20241024,141300,39861720,11270,11270,11270,11270,0
|
|
20241024,141200,39861720,11270,11200,11270,11200,26
|
|
20241024,141100,39569540,11260,11260,11260,11260,0
|
|
20241024,141000,39569540,11260,11260,11260,11260,0
|
|
20241024,140900,39569540,11260,11260,11260,11260,0
|
|
20241024,140800,39569540,11260,11260,11260,11260,0
|
|
20241024,140700,39569540,11260,11260,11260,11260,0
|
|
20241024,140600,39569540,11260,11260,11260,11260,0
|
|
20241024,140500,39569540,11260,11260,11260,11260,0
|
|
20241024,140400,39569540,11260,11260,11260,11260,0
|
|
20241024,140300,39569540,11260,11260,11260,11260,0
|
|
20241024,140200,39569540,11260,11260,11260,11260,0
|
|
20241024,140100,39569540,11260,11260,11260,11260,0
|
|
20241024,140000,39569540,11260,11260,11260,11260,0
|
|
20241024,135900,39569540,11260,11260,11260,11260,0
|
|
20241024,135800,39569540,11260,11260,11260,11260,1
|
|
20241024,135700,39558280,11200,11200,11200,11200,0
|
|
20241024,135600,39558280,11200,11200,11200,11200,0
|
|
20241024,135500,39558280,11200,11210,11280,11200,169
|
|
20241024,135400,37664000,11220,11220,11220,11220,0
|
|
20241024,135300,37664000,11220,11220,11220,11220,33
|
|
20241024,135200,37293740,11220,11220,11220,11220,0
|
|
20241024,135100,37293740,11220,11220,11220,11220,0
|
|
20241024,135000,37293740,11220,11230,11230,11220,130
|
|
20241024,134900,35834940,11230,11230,11230,11230,32
|
|
20241024,134800,35475580,11300,11300,11300,11300,0
|
|
20241024,134700,35475580,11300,11300,11300,11300,0
|
|
20241024,134600,35475580,11300,11300,11300,11300,0
|
|
20241024,134500,35475580,11300,11300,11300,11300,1
|
|
20241024,134400,35464280,11220,11220,11220,11220,18
|
|
20241024,134300,35262320,11230,11230,11230,11230,0
|
|
20241024,134200,35262320,11230,11250,11250,11230,368
|
|
20241024,134100,31126520,11250,11270,11270,11250,280
|
|
20241024,134000,27974200,11300,11300,11300,11300,0
|
|
20241024,133900,27974200,11300,11300,11300,11300,0
|
|
20241024,133800,27974200,11300,11300,11300,11300,0
|
|
20241024,133700,27974200,11300,11300,11300,11300,0
|
|
20241024,133600,27974200,11300,11300,11300,11300,0
|
|
20241024,133500,27974200,11300,11300,11300,11300,1
|
|
20241024,133400,27962900,11270,11270,11270,11270,0
|
|
20241024,133300,27962900,11270,11270,11270,11270,0
|
|
20241024,133200,27962900,11270,11270,11270,11270,0
|
|
20241024,133100,27962900,11270,11270,11270,11270,0
|
|
20241024,133000,27962900,11270,11270,11270,11270,0
|
|
20241024,132900,27962900,11270,11270,11270,11270,0
|
|
20241024,132800,27962900,11270,11270,11270,11270,1
|
|
20241024,132700,27951630,11270,11270,11270,11270,0
|
|
20241024,132600,27951630,11270,11270,11270,11270,100
|
|
20241024,132500,26824630,11280,11280,11280,11280,0
|
|
20241024,132400,26824630,11280,11280,11280,11280,0
|
|
20241024,132300,26824630,11280,11280,11280,11280,0
|
|
20241024,132200,26824630,11280,11280,11280,11280,0
|
|
20241024,132100,26824630,11280,11300,11300,11280,137
|
|
20241024,132000,25278950,11300,11330,11330,11300,20
|
|
20241024,131900,25052910,11350,11350,11350,11350,0
|
|
20241024,131800,25052910,11350,11350,11350,11350,0
|
|
20241024,131700,25052910,11350,11350,11350,11350,0
|
|
20241024,131600,25052910,11350,11350,11350,11350,0
|
|
20241024,131500,25052910,11350,11350,11350,11350,0
|
|
20241024,131400,25052910,11350,11350,11350,11350,0
|
|
20241024,131300,25052910,11350,11350,11350,11350,0
|
|
20241024,131200,25052910,11350,11350,11350,11350,0
|
|
20241024,131100,25052910,11350,11350,11350,11350,0
|
|
20241024,131000,25052910,11350,11350,11350,11350,0
|
|
20241024,130900,25052910,11350,11350,11350,11350,0
|
|
20241024,130800,25052910,11350,11350,11350,11350,0
|
|
20241024,130700,25052910,11350,11350,11350,11350,0
|
|
20241024,130600,25052910,11350,11350,11350,11350,0
|
|
20241024,130500,25052910,11350,11350,11350,11350,0
|
|
20241024,130400,25052910,11350,11350,11350,11350,0
|
|
20241024,130300,25052910,11350,11350,11350,11350,0
|
|
20241024,130200,25052910,11350,11350,11350,11350,0
|
|
20241024,130100,25052910,11350,11350,11350,11350,0
|
|
20241024,130000,25052910,11350,11350,11350,11350,0
|
|
20241024,125900,25052910,11350,11350,11350,11350,0
|
|
20241024,125800,25052910,11350,11350,11350,11350,0
|
|
20241024,125700,25052910,11350,11350,11350,11350,0
|
|
20241024,125600,25052910,11350,11350,11350,11350,0
|
|
20241024,125500,25052910,11350,11350,11350,11350,0
|
|
20241024,125400,25052910,11350,11350,11350,11350,0
|
|
20241024,125300,25052910,11350,11350,11350,11350,0
|
|
20241024,125200,25052910,11350,11350,11350,11350,0
|
|
20241024,125100,25052910,11350,11350,11350,11350,0
|
|
20241024,125000,25052910,11350,11350,11350,11350,0
|
|
20241024,124900,25052910,11350,11350,11350,11350,1
|
|
20241024,124800,25041560,11300,11300,11300,11300,0
|
|
20241024,124700,25041560,11300,11300,11300,11300,0
|
|
20241024,124600,25041560,11300,11300,11300,11300,0
|
|
20241024,124500,25041560,11300,11300,11300,11300,0
|
|
20241024,124400,25041560,11300,11350,11350,11290,258
|
|
20241024,124300,22126860,11350,11350,11350,11350,6
|
|
20241024,124200,22058760,11400,11400,11400,11400,1
|
|
20241024,124100,22047360,11360,11360,11360,11360,4
|
|
20241024,124000,22001920,11360,11360,11360,11360,0
|
|
20241024,123900,22001920,11360,11360,11360,11360,0
|
|
20241024,123800,22001920,11360,11360,11360,11360,0
|
|
20241024,123700,22001920,11360,11360,11360,11360,0
|
|
20241024,123600,22001920,11360,11360,11360,11360,0
|
|
20241024,123500,22001920,11360,11360,11360,11360,0
|
|
20241024,123400,22001920,11360,11360,11360,11360,0
|
|
20241024,123300,22001920,11360,11360,11360,11360,0
|
|
20241024,123200,22001920,11360,11360,11360,11360,0
|
|
20241024,123100,22001920,11360,11360,11360,11360,0
|
|
20241024,123000,22001920,11360,11360,11360,11360,0
|
|
20241024,122900,22001920,11360,11360,11360,11360,5
|
|
20241024,122800,21945120,11370,11370,11370,11370,0
|
|
20241024,122700,21945120,11370,11370,11370,11370,0
|
|
20241024,122600,21945120,11370,11370,11370,11370,0
|
|
20241024,122500,21945120,11370,11370,11370,11370,10
|
|
20241024,122400,21831420,11450,11450,11450,11450,0
|
|
20241024,122300,21831420,11450,11450,11450,11450,0
|
|
20241024,122200,21831420,11450,11450,11450,11450,0
|
|
20241024,122100,21831420,11450,11450,11450,11450,0
|
|
20241024,122000,21831420,11450,11450,11450,11450,0
|
|
20241024,121900,21831420,11450,11450,11450,11450,0
|
|
20241024,121800,21831420,11450,11450,11450,11450,0
|
|
20241024,121700,21831420,11450,11450,11450,11450,0
|
|
20241024,121600,21831420,11450,11450,11450,11450,0
|
|
20241024,121500,21831420,11450,11450,11450,11450,0
|
|
20241024,121400,21831420,11450,11450,11450,11450,0
|
|
20241024,121300,21831420,11450,11400,11450,11400,3
|
|
20241024,121200,21797170,11450,11450,11450,11450,0
|
|
20241024,121100,21797170,11450,11450,11450,11450,0
|
|
20241024,121000,21797170,11450,11450,11450,11450,0
|
|
20241024,120900,21797170,11450,11450,11450,11450,0
|
|
20241024,120800,21797170,11450,11450,11450,11450,0
|
|
20241024,120700,21797170,11450,11450,11450,11450,0
|
|
20241024,120600,21797170,11450,11450,11450,11450,0
|
|
20241024,120500,21797170,11450,11450,11450,11450,0
|
|
20241024,120400,21797170,11450,11450,11450,11450,0
|
|
20241024,120300,21797170,11450,11450,11450,11450,0
|
|
20241024,120200,21797170,11450,11390,11450,11390,6
|
|
20241024,120100,21728770,11390,11390,11390,11390,0
|
|
20241024,120000,21728770,11390,11390,11390,11390,0
|
|
20241024,115900,21728770,11390,11390,11390,11390,0
|
|
20241024,115800,21728770,11390,11390,11390,11390,0
|
|
20241024,115700,21728770,11390,11390,11390,11390,0
|
|
20241024,115600,21728770,11390,11390,11390,11390,0
|
|
20241024,115500,21728770,11390,11390,11390,11390,0
|
|
20241024,115400,21728770,11390,11390,11390,11390,130
|
|
20241024,115300,20248070,11390,11390,11390,11390,0
|
|
20241024,115200,20248070,11390,11390,11390,11390,0
|
|
20241024,115100,20248070,11390,11390,11390,11390,0
|
|
20241024,115000,20248070,11390,11390,11390,11390,0
|
|
20241024,114900,20248070,11390,11390,11390,11390,0
|
|
20241024,114800,20248070,11390,11390,11390,11390,0
|
|
20241024,114700,20248070,11390,11390,11390,11390,0
|
|
20241024,114600,20248070,11390,11390,11390,11390,0
|
|
20241024,114500,20248070,11390,11390,11390,11390,0
|
|
20241024,114400,20248070,11390,11390,11390,11390,1
|
|
20241024,114300,20236680,11380,11380,11380,11380,0
|
|
20241024,114200,20236680,11380,11380,11380,11380,0
|
|
20241024,114100,20236680,11380,11380,11380,11380,0
|
|
20241024,114000,20236680,11380,11380,11380,11380,0
|
|
20241024,113900,20236680,11380,11380,11380,11380,0
|
|
20241024,113800,20236680,11380,11380,11380,11380,12
|
|
20241024,113700,20100120,11360,11360,11360,11360,0
|
|
20241024,113600,20100120,11360,11360,11360,11360,0
|
|
20241024,113500,20100120,11360,11360,11360,11360,0
|
|
20241024,113400,20100120,11360,11360,11360,11360,0
|
|
20241024,113300,20100120,11360,11360,11360,11360,0
|
|
20241024,113200,20100120,11360,11360,11360,11360,0
|
|
20241024,113100,20100120,11360,11360,11360,11360,0
|
|
20241024,113000,20100120,11360,11360,11360,11360,0
|
|
20241024,112900,20100120,11360,11360,11360,11360,0
|
|
20241024,112800,20100120,11360,11360,11360,11360,0
|
|
20241024,112700,20100120,11360,11360,11360,11360,0
|
|
20241024,112600,20100120,11360,11360,11360,11360,0
|
|
20241024,112500,20100120,11360,11360,11360,11360,0
|
|
20241024,112400,20100120,11360,11360,11360,11360,0
|
|
20241024,112300,20100120,11360,11360,11360,11360,0
|
|
20241024,112200,20100120,11360,11360,11360,11360,0
|
|
20241024,112100,20100120,11360,11360,11360,11360,0
|
|
20241024,112000,20100120,11360,11360,11360,11360,0
|
|
20241024,111900,20100120,11360,11360,11360,11360,0
|
|
20241024,111800,20100120,11360,11360,11360,11360,0
|
|
20241024,111700,20100120,11360,11360,11360,11360,0
|
|
20241024,111600,20100120,11360,11360,11360,11360,0
|
|
20241024,111500,20100120,11360,11360,11360,11360,0
|
|
20241024,111400,20100120,11360,11360,11360,11360,2
|
|
20241024,111300,20077400,11450,11450,11450,11450,0
|
|
20241024,111200,20077400,11450,11450,11450,11450,0
|
|
20241024,111100,20077400,11450,11450,11450,11450,0
|
|
20241024,111000,20077400,11450,11450,11450,11450,0
|
|
20241024,110900,20077400,11450,11450,11450,11450,0
|
|
20241024,110800,20077400,11450,11450,11450,11450,0
|
|
20241024,110700,20077400,11450,11450,11450,11450,0
|
|
20241024,110600,20077400,11450,11450,11450,11450,0
|
|
20241024,110500,20077400,11450,11450,11450,11450,0
|
|
20241024,110400,20077400,11450,11450,11450,11450,0
|
|
20241024,110300,20077400,11450,11450,11450,11450,0
|
|
20241024,110200,20077400,11450,11450,11450,11450,0
|
|
20241024,110100,20077400,11450,11450,11450,11450,0
|
|
20241024,110000,20077400,11450,11450,11450,11450,0
|
|
20241024,105900,20077400,11450,11450,11450,11450,0
|
|
20241024,105800,20077400,11450,11450,11450,11450,0
|
|
20241024,105700,20077400,11450,11450,11450,11450,0
|
|
20241024,105600,20077400,11450,11390,11450,11390,10
|
|
20241024,105500,19963380,11400,11400,11400,11400,0
|
|
20241024,105400,19963380,11400,11400,11400,11400,0
|
|
20241024,105300,19963380,11400,11400,11400,11400,0
|
|
20241024,105200,19963380,11400,11400,11400,11400,0
|
|
20241024,105100,19963380,11400,11400,11400,11400,0
|
|
20241024,105000,19963380,11400,11400,11400,11400,0
|
|
20241024,104900,19963380,11400,11400,11400,11400,1
|
|
20241024,104800,19951980,11460,11460,11460,11460,0
|
|
20241024,104700,19951980,11460,11460,11460,11460,0
|
|
20241024,104600,19951980,11460,11460,11460,11460,0
|
|
20241024,104500,19951980,11460,11460,11460,11460,0
|
|
20241024,104400,19951980,11460,11460,11460,11460,0
|
|
20241024,104300,19951980,11460,11460,11460,11460,0
|
|
20241024,104200,19951980,11460,11460,11460,11460,0
|
|
20241024,104100,19951980,11460,11460,11460,11460,7
|
|
20241024,104000,19871760,11460,11330,11460,11330,80
|
|
20241024,103900,18962930,11330,11330,11330,11330,1
|
|
20241024,103800,18951600,11230,11230,11230,11230,0
|
|
20241024,103700,18951600,11230,11230,11230,11230,0
|
|
20241024,103600,18951600,11230,11230,11230,11230,0
|
|
20241024,103500,18951600,11230,11230,11230,11230,40
|
|
20241024,103400,18502400,11230,11320,11320,11230,118
|
|
20241024,103300,17177170,11320,11320,11320,11320,0
|
|
20241024,103200,17177170,11320,11320,11320,11320,0
|
|
20241024,103100,17177170,11320,11320,11320,11320,1
|
|
20241024,103000,17165850,11320,11320,11320,11320,0
|
|
20241024,102900,17165850,11320,11320,11320,11320,0
|
|
20241024,102800,17165850,11320,11320,11320,11320,1
|
|
20241024,102700,17154530,11380,11380,11380,11380,0
|
|
20241024,102600,17154530,11380,11380,11380,11380,0
|
|
20241024,102500,17154530,11380,11380,11380,11380,0
|
|
20241024,102400,17154530,11380,11380,11380,11380,0
|
|
20241024,102300,17154530,11380,11380,11380,11380,0
|
|
20241024,102200,17154530,11380,11380,11380,11380,0
|
|
20241024,102100,17154530,11380,11380,11380,11380,0
|
|
20241024,102000,17154530,11380,11380,11380,11380,0
|
|
20241024,101900,17154530,11380,11380,11380,11380,0
|
|
20241024,101800,17154530,11380,11380,11380,11380,0
|
|
20241024,101700,17154530,11380,11380,11380,11380,0
|
|
20241024,101600,17154530,11380,11380,11380,11380,0
|
|
20241024,101500,17154530,11380,11380,11380,11380,0
|
|
20241024,101400,17154530,11380,11380,11380,11380,0
|
|
20241024,101300,17154530,11380,11380,11380,11380,0
|
|
20241024,101200,17154530,11380,11380,11380,11380,0
|
|
20241024,101100,17154530,11380,11380,11380,11380,0
|
|
20241024,101000,17154530,11380,11380,11380,11380,0
|
|
20241024,100900,17154530,11380,11380,11380,11380,0
|
|
20241024,100800,17154530,11380,11380,11380,11380,0
|
|
20241024,100700,17154530,11380,11380,11380,11380,0
|
|
20241024,100600,17154530,11380,11380,11380,11380,0
|
|
20241024,100500,17154530,11380,11310,11380,11310,3
|
|
20241024,100400,17120530,11390,11390,11390,11390,0
|
|
20241024,100300,17120530,11390,11390,11390,11390,0
|
|
20241024,100200,17120530,11390,11390,11390,11390,0
|
|
20241024,100100,17120530,11390,11390,11390,11390,0
|
|
20241024,100000,17120530,11390,11390,11390,11390,0
|
|
20241024,095900,17120530,11390,11390,11390,11390,0
|
|
20241024,095800,17120530,11390,11390,11390,11390,0
|
|
20241024,095700,17120530,11390,11390,11390,11390,0
|
|
20241024,095600,17120530,11390,11390,11390,11390,0
|
|
20241024,095500,17120530,11390,11390,11390,11390,0
|
|
20241024,095400,17120530,11390,11390,11390,11390,0
|
|
20241024,095300,17120530,11390,11390,11390,11390,0
|
|
20241024,095200,17120530,11390,11390,11390,11390,0
|
|
20241024,095100,17120530,11390,11390,11390,11390,0
|
|
20241024,095000,17120530,11390,11390,11390,11390,0
|
|
20241024,094900,17120530,11390,11390,11390,11390,0
|
|
20241024,094800,17120530,11390,11390,11390,11390,0
|
|
20241024,094700,17120530,11390,11390,11390,11390,0
|
|
20241024,094600,17120530,11390,11390,11390,11390,0
|
|
20241024,094500,17120530,11390,11390,11390,11390,0
|
|
20241024,094400,17120530,11390,11390,11390,11390,0
|
|
20241024,094300,17120530,11390,11390,11390,11390,0
|
|
20241024,094200,17120530,11390,11390,11390,11390,0
|
|
20241024,094100,17120530,11390,11340,11390,11340,5
|
|
20241024,094000,17063730,11390,11390,11390,11390,0
|
|
20241024,093900,17063730,11390,11390,11390,11390,20
|
|
20241024,093800,16835930,11390,11390,11390,11390,0
|
|
20241024,093700,16835930,11390,11390,11390,11390,1
|
|
20241024,093600,16824540,11270,11270,11270,11270,8
|
|
20241024,093500,16734380,11270,11270,11270,11270,0
|
|
20241024,093400,16734380,11270,11270,11270,11270,0
|
|
20241024,093300,16734380,11270,11270,11270,11270,0
|
|
20241024,093200,16734380,11270,11230,11270,11230,4
|
|
20241024,093100,16689380,11230,11230,11230,11220,112
|
|
20241024,093000,15432620,11230,11260,11260,11230,500
|
|
20241024,092900,9810940,11390,11390,11390,11390,0
|
|
20241024,092800,9810940,11390,11390,11390,11390,0
|
|
20241024,092700,9810940,11390,11300,11390,11260,55
|
|
20241024,092600,9190270,11300,11300,11300,11300,9
|
|
20241024,092500,9088570,11400,11400,11400,11400,0
|
|
20241024,092400,9088570,11400,11400,11400,11400,0
|
|
20241024,092300,9088570,11400,11400,11400,11400,0
|
|
20241024,092200,9088570,11400,11400,11400,11400,0
|
|
20241024,092100,9088570,11400,11400,11400,11400,0
|
|
20241024,092000,9088570,11400,11400,11400,11400,0
|
|
20241024,091900,9088570,11400,11400,11400,11400,0
|
|
20241024,091800,9088570,11400,11400,11400,11400,3
|
|
20241024,091700,9054370,11400,11400,11400,11400,0
|
|
20241024,091600,9054370,11400,11400,11400,11400,0
|
|
20241024,091500,9054370,11400,11400,11400,11400,0
|
|
20241024,091400,9054370,11400,11400,11400,11400,211
|
|
20241024,091300,6648970,11400,11400,11400,11400,0
|
|
20241024,091200,6648970,11400,11400,11400,11400,0
|
|
20241024,091100,6648970,11400,11400,11400,11400,0
|
|
20241024,091000,6648970,11400,11400,11400,11400,1
|
|
20241024,090900,6637570,11300,11320,11320,11300,296
|
|
20241024,090800,3290850,11400,11400,11400,11400,0
|
|
20241024,090700,3290850,11400,11400,11400,11400,65
|
|
20241024,090600,2549850,11400,11400,11400,11400,0
|
|
20241024,090500,2549850,11400,11400,11400,11400,0
|
|
20241024,090400,2549850,11400,11500,11500,11400,33
|
|
20241024,090300,2172050,11520,11520,11520,11520,15
|
|
20241024,090200,1999250,11520,11540,11630,11520,163
|
|
20241024,090100,116620,11510,11510,11510,11510,0
|
|
20241024,090000,116620,11510,11700,11700,11510,10
|