621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,191800,300508460,11240,11240,11240,11240,149
|
|
20241029,191700,300508460,11240,11240,11240,11240,0
|
|
20241029,191600,300508460,11240,11240,11240,11240,0
|
|
20241029,191500,300508460,11240,11240,11240,11240,0
|
|
20241029,191400,300508460,11240,11240,11240,11240,0
|
|
20241029,191300,300508460,11240,11240,11240,11240,0
|
|
20241029,191200,300508460,11240,11240,11240,11240,0
|
|
20241029,191100,300508460,11240,11240,11240,11240,0
|
|
20241029,191000,300508460,11240,11240,11240,11240,0
|
|
20241029,190900,300508460,11240,11240,11240,11240,0
|
|
20241029,190800,300508460,11240,11240,11240,11240,0
|
|
20241029,190700,300508460,11240,11240,11240,11240,0
|
|
20241029,190600,300508460,11240,11240,11240,11240,0
|
|
20241029,190500,300508460,11240,11240,11240,11240,0
|
|
20241029,190400,300508460,11240,11240,11240,11240,0
|
|
20241029,190300,300508460,11240,11240,11240,11240,0
|
|
20241029,190200,300508460,11240,11240,11240,11240,0
|
|
20241029,190100,300508460,11240,11240,11240,11240,0
|
|
20241029,190000,300508460,11240,11240,11240,11240,0
|
|
20241029,185900,300508460,11240,11240,11240,11240,0
|
|
20241029,185800,300508460,11240,11240,11240,11240,0
|
|
20241029,185700,300508460,11240,11240,11240,11240,0
|
|
20241029,185600,300508460,11240,11240,11240,11240,0
|
|
20241029,185500,300508460,11240,11240,11240,11240,0
|
|
20241029,185400,300508460,11240,11240,11240,11240,0
|
|
20241029,185300,300508460,11240,11240,11240,11240,0
|
|
20241029,185200,300508460,11240,11240,11240,11240,0
|
|
20241029,185100,300508460,11240,11240,11240,11240,0
|
|
20241029,185000,300508460,11240,11240,11240,11240,0
|
|
20241029,184900,300508460,11240,11240,11240,11240,0
|
|
20241029,184800,300508460,11240,11240,11240,11240,149
|
|
20241029,184700,300508460,11240,11240,11240,11240,0
|
|
20241029,184600,300508460,11240,11240,11240,11240,0
|
|
20241029,184500,300508460,11240,11240,11240,11240,0
|
|
20241029,184400,300508460,11240,11240,11240,11240,0
|
|
20241029,184300,300508460,11240,11240,11240,11240,0
|
|
20241029,184200,300508460,11240,11240,11240,11240,0
|
|
20241029,184100,300508460,11240,11240,11240,11240,0
|
|
20241029,184000,300508460,11240,11240,11240,11240,0
|
|
20241029,183900,300508460,11240,11240,11240,11240,0
|
|
20241029,183800,300508460,11240,11240,11240,11240,0
|
|
20241029,183700,300508460,11240,11240,11240,11240,0
|
|
20241029,183600,300508460,11240,11240,11240,11240,0
|
|
20241029,183500,300508460,11240,11240,11240,11240,0
|
|
20241029,183400,300508460,11240,11240,11240,11240,0
|
|
20241029,183300,300508460,11240,11240,11240,11240,0
|
|
20241029,183200,300508460,11240,11240,11240,11240,0
|
|
20241029,183100,300508460,11240,11240,11240,11240,0
|
|
20241029,183000,300508460,11240,11240,11240,11240,0
|
|
20241029,182900,300508460,11240,11240,11240,11240,0
|
|
20241029,182800,300508460,11240,11240,11240,11240,0
|
|
20241029,182700,300508460,11240,11240,11240,11240,0
|
|
20241029,182600,300508460,11240,11240,11240,11240,0
|
|
20241029,182500,300508460,11240,11240,11240,11240,0
|
|
20241029,182400,300508460,11240,11240,11240,11240,0
|
|
20241029,182300,300508460,11240,11240,11240,11240,0
|
|
20241029,182200,300508460,11240,11240,11240,11240,0
|
|
20241029,182100,300508460,11240,11240,11240,11240,0
|
|
20241029,182000,300508460,11240,11240,11240,11240,0
|
|
20241029,181900,300508460,11240,11240,11240,11240,0
|
|
20241029,181800,300508460,11240,11240,11240,11240,149
|
|
20241029,181700,300508460,11240,11240,11240,11240,0
|
|
20241029,181600,300508460,11240,11240,11240,11240,0
|
|
20241029,181500,300508460,11240,11240,11240,11240,0
|
|
20241029,181400,300508460,11240,11240,11240,11240,0
|
|
20241029,181300,300508460,11240,11240,11240,11240,0
|
|
20241029,181200,300508460,11240,11240,11240,11240,0
|
|
20241029,181100,300508460,11240,11240,11240,11240,0
|
|
20241029,181000,300508460,11240,11240,11240,11240,0
|
|
20241029,180900,300508460,11240,11240,11240,11240,0
|
|
20241029,180800,300508460,11240,11240,11240,11240,0
|
|
20241029,180700,300508460,11240,11240,11240,11240,0
|
|
20241029,180600,300508460,11240,11240,11240,11240,0
|
|
20241029,180500,300508460,11240,11240,11240,11240,0
|
|
20241029,180400,300508460,11240,11240,11240,11240,0
|
|
20241029,180300,300508460,11240,11240,11240,11240,0
|
|
20241029,180200,300508460,11240,11240,11240,11240,0
|
|
20241029,180100,300508460,11240,11240,11240,11240,0
|
|
20241029,180000,300508460,11240,11240,11240,11240,0
|
|
20241029,175900,300508460,11240,11240,11240,11240,0
|
|
20241029,175800,300508460,11240,11240,11240,11240,0
|
|
20241029,175700,300508460,11240,11240,11240,11240,0
|
|
20241029,175600,300508460,11240,11240,11240,11240,0
|
|
20241029,175500,300508460,11240,11240,11240,11240,0
|
|
20241029,175400,300508460,11240,11240,11240,11240,0
|
|
20241029,175300,300508460,11240,11240,11240,11240,0
|
|
20241029,175200,300508460,11240,11240,11240,11240,0
|
|
20241029,175100,300508460,11240,11240,11240,11240,0
|
|
20241029,175000,300508460,11240,11240,11240,11240,0
|
|
20241029,174900,300508460,11240,11240,11240,11240,0
|
|
20241029,174800,300508460,11240,11240,11240,11240,149
|
|
20241029,174700,300508460,11240,11240,11240,11240,0
|
|
20241029,174600,300508460,11240,11240,11240,11240,0
|
|
20241029,174500,300508460,11240,11240,11240,11240,0
|
|
20241029,174400,300508460,11240,11240,11240,11240,0
|
|
20241029,174300,300508460,11240,11240,11240,11240,0
|
|
20241029,174200,300508460,11240,11240,11240,11240,0
|
|
20241029,174100,300508460,11240,11240,11240,11240,0
|
|
20241029,174000,300508460,11240,11240,11240,11240,0
|
|
20241029,173900,300508460,11240,11240,11240,11240,0
|
|
20241029,173800,300508460,11240,11240,11240,11240,0
|
|
20241029,173700,300508460,11240,11240,11240,11240,0
|
|
20241029,173600,300508460,11240,11240,11240,11240,0
|
|
20241029,173500,300508460,11240,11240,11240,11240,0
|
|
20241029,173400,300508460,11240,11240,11240,11240,0
|
|
20241029,173300,300508460,11240,11240,11240,11240,0
|
|
20241029,173200,300508460,11240,11240,11240,11240,0
|
|
20241029,173100,300508460,11240,11240,11240,11240,0
|
|
20241029,173000,300508460,11240,11240,11240,11240,0
|
|
20241029,172900,300508460,11240,11240,11240,11240,0
|
|
20241029,172800,300508460,11240,11240,11240,11240,0
|
|
20241029,172700,300508460,11240,11240,11240,11240,0
|
|
20241029,172600,300508460,11240,11240,11240,11240,0
|
|
20241029,172500,300508460,11240,11240,11240,11240,0
|
|
20241029,172400,300508460,11240,11240,11240,11240,0
|
|
20241029,172300,300508460,11240,11240,11240,11240,0
|
|
20241029,172200,300508460,11240,11240,11240,11240,0
|
|
20241029,172100,300508460,11240,11240,11240,11240,0
|
|
20241029,172000,300508460,11240,11240,11240,11240,0
|
|
20241029,171900,300508460,11240,11240,11240,11240,0
|
|
20241029,171800,300508460,11240,11240,11240,11240,149
|
|
20241029,171700,300508460,11240,11240,11240,11240,0
|
|
20241029,171600,300508460,11240,11240,11240,11240,0
|
|
20241029,171500,300508460,11240,11240,11240,11240,0
|
|
20241029,171400,300508460,11240,11240,11240,11240,0
|
|
20241029,171300,300508460,11240,11240,11240,11240,0
|
|
20241029,171200,300508460,11240,11240,11240,11240,0
|
|
20241029,171100,300508460,11240,11240,11240,11240,0
|
|
20241029,171000,300508460,11240,11240,11240,11240,0
|
|
20241029,170900,300508460,11240,11240,11240,11240,0
|
|
20241029,170800,300508460,11240,11240,11240,11240,0
|
|
20241029,170700,300508460,11240,11240,11240,11240,0
|
|
20241029,170600,300508460,11240,11240,11240,11240,0
|
|
20241029,170500,300508460,11240,11240,11240,11240,0
|
|
20241029,170400,300508460,11240,11240,11240,11240,0
|
|
20241029,170300,300508460,11240,11240,11240,11240,0
|
|
20241029,170200,300508460,11240,11240,11240,11240,0
|
|
20241029,170100,300508460,11240,11240,11240,11240,0
|
|
20241029,170000,300508460,11240,11240,11240,11240,0
|
|
20241029,165900,300508460,11240,11240,11240,11240,0
|
|
20241029,165800,300508460,11240,11240,11240,11240,0
|
|
20241029,165700,300508460,11240,11240,11240,11240,0
|
|
20241029,165600,300508460,11240,11240,11240,11240,0
|
|
20241029,165500,300508460,11240,11240,11240,11240,0
|
|
20241029,165400,300508460,11240,11240,11240,11240,0
|
|
20241029,165300,300508460,11240,11240,11240,11240,0
|
|
20241029,165200,300508460,11240,11240,11240,11240,0
|
|
20241029,165100,300508460,11240,11240,11240,11240,0
|
|
20241029,165000,300508460,11240,11240,11240,11240,0
|
|
20241029,164900,300508460,11240,11240,11240,11240,0
|
|
20241029,164800,300508460,11240,11240,11240,11240,149
|
|
20241029,164700,300508460,11240,11240,11240,11240,0
|
|
20241029,164600,300508460,11240,11240,11240,11240,0
|
|
20241029,164500,300508460,11240,11240,11240,11240,0
|
|
20241029,164400,300508460,11240,11240,11240,11240,0
|
|
20241029,164300,300508460,11240,11240,11240,11240,0
|
|
20241029,164200,300508460,11240,11240,11240,11240,0
|
|
20241029,164100,300508460,11240,11240,11240,11240,0
|
|
20241029,164000,300508460,11240,11240,11240,11240,0
|
|
20241029,163900,300508460,11240,11240,11240,11240,0
|
|
20241029,163800,300508460,11240,11240,11240,11240,0
|
|
20241029,163700,300508460,11240,11240,11240,11240,0
|
|
20241029,163600,300508460,11240,11240,11240,11240,0
|
|
20241029,163500,300508460,11240,11240,11240,11240,0
|
|
20241029,163400,300508460,11240,11240,11240,11240,0
|
|
20241029,163300,300508460,11240,11240,11240,11240,0
|
|
20241029,163200,300508460,11240,11240,11240,11240,0
|
|
20241029,163100,300508460,11240,11240,11240,11240,0
|
|
20241029,163000,300508460,11240,11240,11240,11240,0
|
|
20241029,162900,300508460,11240,11240,11240,11240,0
|
|
20241029,162800,300508460,11240,11240,11240,11240,0
|
|
20241029,162700,300508460,11240,11240,11240,11240,0
|
|
20241029,162600,300508460,11240,11240,11240,11240,0
|
|
20241029,162500,300508460,11240,11240,11240,11240,0
|
|
20241029,162400,300508460,11240,11240,11240,11240,0
|
|
20241029,162300,300508460,11240,11240,11240,11240,0
|
|
20241029,162200,300508460,11240,11240,11240,11240,0
|
|
20241029,162100,300508460,11240,11240,11240,11240,0
|
|
20241029,162000,300508460,11240,11240,11240,11240,0
|
|
20241029,161900,300508460,11240,11240,11240,11240,0
|
|
20241029,161800,300508460,11240,11240,11240,11240,149
|
|
20241029,161700,300508460,11240,11240,11240,11240,0
|
|
20241029,161600,300508460,11240,11240,11240,11240,0
|
|
20241029,161500,300508460,11240,11240,11240,11240,0
|
|
20241029,161400,300508460,11240,11240,11240,11240,0
|
|
20241029,161300,300508460,11240,11240,11240,11240,0
|
|
20241029,161200,300508460,11240,11240,11240,11240,0
|
|
20241029,161100,300508460,11240,11240,11240,11240,0
|
|
20241029,161000,300508460,11240,11240,11240,11240,0
|
|
20241029,160900,300508460,11240,11240,11240,11240,0
|
|
20241029,160800,300508460,11240,11240,11240,11240,0
|
|
20241029,160700,300508460,11240,11240,11240,11240,0
|
|
20241029,160600,300508460,11240,11240,11240,11240,0
|
|
20241029,160500,300508460,11240,11240,11240,11240,0
|
|
20241029,160400,300508460,11240,11240,11240,11240,0
|
|
20241029,160300,300508460,11240,11240,11240,11240,0
|
|
20241029,160200,300508460,11240,11240,11240,11240,0
|
|
20241029,160100,300508460,11240,11240,11240,11240,0
|
|
20241029,160000,300508460,11240,11240,11240,11240,0
|
|
20241029,155900,300508460,11240,11240,11240,11240,0
|
|
20241029,155800,300508460,11240,11240,11240,11240,0
|
|
20241029,155700,300508460,11240,11240,11240,11240,0
|
|
20241029,155600,300508460,11240,11240,11240,11240,0
|
|
20241029,155500,300508460,11240,11240,11240,11240,0
|
|
20241029,155400,300508460,11240,11240,11240,11240,0
|
|
20241029,155300,300508460,11240,11240,11240,11240,0
|
|
20241029,155200,300508460,11240,11240,11240,11240,0
|
|
20241029,155100,300508460,11240,11240,11240,11240,0
|
|
20241029,155000,300508460,11240,11240,11240,11240,0
|
|
20241029,154900,300508460,11240,11240,11240,11240,0
|
|
20241029,154800,300508460,11240,11240,11240,11240,149
|
|
20241029,154700,300508460,11240,11240,11240,11240,0
|
|
20241029,154600,300508460,11240,11240,11240,11240,0
|
|
20241029,154500,300508460,11240,11240,11240,11240,0
|
|
20241029,154400,300508460,11240,11240,11240,11240,0
|
|
20241029,154300,300508460,11240,11240,11240,11240,0
|
|
20241029,154200,300508460,11240,11240,11240,11240,0
|
|
20241029,154100,300508460,11240,11240,11240,11240,0
|
|
20241029,154000,300508460,11240,11240,11240,11240,0
|
|
20241029,153900,300508460,11240,11240,11240,11240,0
|
|
20241029,153800,300508460,11240,11240,11240,11240,0
|
|
20241029,153700,300508460,11240,11240,11240,11240,0
|
|
20241029,153600,300508460,11240,11240,11240,11240,0
|
|
20241029,153500,300508460,11240,11240,11240,11240,0
|
|
20241029,153400,300508460,11240,11240,11240,11240,0
|
|
20241029,153300,300508460,11240,11240,11240,11240,0
|
|
20241029,153200,300508460,11240,11240,11240,11240,0
|
|
20241029,153100,300508460,11240,11240,11240,11240,0
|
|
20241029,153000,300508460,11240,11240,11240,11240,149
|
|
20241029,152900,298833700,11230,11230,11230,11230,0
|
|
20241029,152800,298833700,11230,11230,11230,11230,0
|
|
20241029,152700,298833700,11230,11230,11230,11230,0
|
|
20241029,152600,298833700,11230,11230,11230,11230,0
|
|
20241029,152500,298833700,11230,11230,11230,11230,0
|
|
20241029,152400,298833700,11230,11230,11230,11230,0
|
|
20241029,152300,298833700,11230,11230,11230,11230,0
|
|
20241029,152200,298833700,11230,11230,11230,11230,0
|
|
20241029,152100,298833700,11230,11230,11230,11230,0
|
|
20241029,152000,298833700,11230,11230,11230,11230,0
|
|
20241029,151900,298833700,11230,11230,11230,11230,33
|
|
20241029,151800,298463110,11220,11220,11220,11220,0
|
|
20241029,151700,298463110,11220,11220,11220,11220,0
|
|
20241029,151600,298463110,11220,11220,11220,11220,0
|
|
20241029,151500,298463110,11220,11220,11220,11220,119
|
|
20241029,151400,297127930,11230,11250,11250,11230,183
|
|
20241029,151300,295072480,11260,11260,11260,11260,0
|
|
20241029,151200,295072480,11260,11240,11260,11240,77
|
|
20241029,151100,294206760,11240,11240,11240,11240,0
|
|
20241029,151000,294206760,11240,11220,11240,11220,73
|
|
20241029,150900,293386780,11230,11230,11230,11230,0
|
|
20241029,150800,293386780,11230,11230,11230,11230,0
|
|
20241029,150700,293386780,11230,11220,11230,11220,47
|
|
20241029,150600,292859400,11200,11200,11200,11200,294
|
|
20241029,150500,289566600,11200,11200,11200,11200,30
|
|
20241029,150400,289230600,11190,11190,11190,11190,331
|
|
20241029,150300,285526710,11190,11200,11200,11190,249
|
|
20241029,150200,282739180,11210,11210,11210,11210,0
|
|
20241029,150100,282739180,11210,11210,11210,11200,1411
|
|
20241029,150000,266934050,11220,11220,11220,11220,9
|
|
20241029,145900,266833070,11210,11260,11260,11210,2091
|
|
20241029,145800,243384940,11240,11240,11240,11240,0
|
|
20241029,145700,243384940,11240,11240,11240,11240,44
|
|
20241029,145600,242890380,11230,11230,11230,11230,2
|
|
20241029,145500,242867920,11220,11220,11220,11220,0
|
|
20241029,145400,242867920,11220,11220,11220,11220,0
|
|
20241029,145300,242867920,11220,11220,11220,11220,0
|
|
20241029,145200,242867920,11220,11220,11220,11220,119
|
|
20241029,145100,241532740,11220,11220,11220,11220,1
|
|
20241029,145000,241521520,11220,11220,11220,11220,0
|
|
20241029,144900,241521520,11220,11220,11220,11220,0
|
|
20241029,144800,241521520,11220,11230,11230,11220,27
|
|
20241029,144700,241218380,11220,11220,11220,11220,14
|
|
20241029,144600,241061300,11230,11230,11230,11230,20
|
|
20241029,144500,240836700,11220,11220,11220,11220,66
|
|
20241029,144400,240096180,11200,11200,11200,11200,1
|
|
20241029,144300,240084980,11190,11190,11190,11190,0
|
|
20241029,144200,240084980,11190,11190,11190,11190,0
|
|
20241029,144100,240084980,11190,11190,11190,11190,0
|
|
20241029,144000,240084980,11190,11190,11190,11190,0
|
|
20241029,143900,240084980,11190,11190,11190,11190,0
|
|
20241029,143800,240084980,11190,11190,11190,11190,1
|
|
20241029,143700,240073790,11190,11190,11190,11190,0
|
|
20241029,143600,240073790,11190,11190,11190,11190,100
|
|
20241029,143500,238954790,11190,11190,11190,11190,95
|
|
20241029,143400,237891740,11190,11190,11190,11190,56
|
|
20241029,143300,237265100,11190,11190,11190,11190,446
|
|
20241029,143200,232274360,11180,11180,11180,11180,447
|
|
20241029,143100,227276900,11190,11190,11190,11190,261
|
|
20241029,143000,224356310,11190,11190,11190,11190,10
|
|
20241029,142900,224244410,11190,11190,11190,11190,307
|
|
20241029,142800,220809080,11190,11190,11190,11190,0
|
|
20241029,142700,220809080,11190,11190,11190,11190,0
|
|
20241029,142600,220809080,11190,11190,11190,11190,55
|
|
20241029,142500,220193630,11190,11190,11190,11190,214
|
|
20241029,142400,217798970,11200,11200,11200,11200,0
|
|
20241029,142300,217798970,11200,11200,11200,11200,0
|
|
20241029,142200,217798970,11200,11200,11200,11200,0
|
|
20241029,142100,217798970,11200,11200,11200,11200,0
|
|
20241029,142000,217798970,11200,11200,11200,11200,219
|
|
20241029,141900,215346170,11210,11210,11210,11210,0
|
|
20241029,141800,215346170,11210,11210,11210,11210,6
|
|
20241029,141700,215278910,11210,11210,11210,11210,0
|
|
20241029,141600,215278910,11210,11210,11210,11210,0
|
|
20241029,141500,215278910,11210,11210,11210,11210,0
|
|
20241029,141400,215278910,11210,11210,11210,11210,60
|
|
20241029,141300,214606310,11220,11220,11220,11220,0
|
|
20241029,141200,214606310,11220,11220,11220,11220,0
|
|
20241029,141100,214606310,11220,11220,11220,11220,0
|
|
20241029,141000,214606310,11220,11220,11220,11220,298
|
|
20241029,140900,211262750,11230,11230,11230,11230,0
|
|
20241029,140800,211262750,11230,11230,11230,11230,0
|
|
20241029,140700,211262750,11230,11230,11230,11230,0
|
|
20241029,140600,211262750,11230,11230,11230,11230,359
|
|
20241029,140500,207231180,11270,11270,11270,11270,0
|
|
20241029,140400,207231180,11270,11270,11270,11270,0
|
|
20241029,140300,207231180,11270,11270,11270,11270,0
|
|
20241029,140200,207231180,11270,11270,11270,11270,0
|
|
20241029,140100,207231180,11270,11270,11270,11270,26
|
|
20241029,140000,206938160,11270,11240,11270,11230,498
|
|
20241029,135900,201344890,11240,11210,11280,11210,174
|
|
20241029,135800,199391840,11200,11200,11200,11200,0
|
|
20241029,135700,199391840,11200,11200,11200,11200,8
|
|
20241029,135600,199302240,11210,11210,11210,11210,0
|
|
20241029,135500,199302240,11210,11210,11210,11210,0
|
|
20241029,135400,199302240,11210,11210,11210,11210,0
|
|
20241029,135300,199302240,11210,11210,11210,11210,0
|
|
20241029,135200,199302240,11210,11210,11210,11210,0
|
|
20241029,135100,199302240,11210,11210,11210,11210,3
|
|
20241029,135000,199268610,11210,11210,11210,11210,1
|
|
20241029,134900,199257400,11210,11210,11210,11210,0
|
|
20241029,134800,199257400,11210,11210,11210,11210,0
|
|
20241029,134700,199257400,11210,11210,11210,11200,286
|
|
20241029,134600,196051990,11220,11220,11220,11220,0
|
|
20241029,134500,196051990,11220,11220,11220,11220,0
|
|
20241029,134400,196051990,11220,11220,11220,11220,0
|
|
20241029,134300,196051990,11220,11220,11220,11220,0
|
|
20241029,134200,196051990,11220,11220,11220,11220,145
|
|
20241029,134100,194425090,11220,11220,11220,11220,2
|
|
20241029,134000,194402650,11220,11220,11220,11220,0
|
|
20241029,133900,194402650,11220,11230,11230,11220,22
|
|
20241029,133800,194155710,11230,11230,11230,11230,0
|
|
20241029,133700,194155710,11230,11230,11230,11230,1
|
|
20241029,133600,194144480,11220,11220,11220,11220,0
|
|
20241029,133500,194144480,11220,11220,11220,11220,0
|
|
20241029,133400,194144480,11220,11220,11220,11220,0
|
|
20241029,133300,194144480,11220,11220,11220,11220,12
|
|
20241029,133200,194009840,11180,11180,11180,11180,1814
|
|
20241029,133100,173729320,11190,11190,11190,11190,0
|
|
20241029,133000,173729320,11190,11190,11190,11190,0
|
|
20241029,132900,173729320,11190,11190,11190,11190,0
|
|
20241029,132800,173729320,11190,11190,11190,11190,0
|
|
20241029,132700,173729320,11190,11220,11220,11180,3406
|
|
20241029,132600,135593400,11230,11230,11230,11230,0
|
|
20241029,132500,135593400,11230,11230,11230,11230,10
|
|
20241029,132400,135481100,11220,11220,11220,11220,0
|
|
20241029,132300,135481100,11220,11220,11220,11220,0
|
|
20241029,132200,135481100,11220,11220,11220,11220,0
|
|
20241029,132100,135481100,11220,11220,11220,11220,100
|
|
20241029,132000,134359100,11220,11220,11220,11220,416
|
|
20241029,131900,129691580,11230,11230,11230,11230,0
|
|
20241029,131800,129691580,11230,11230,11230,11230,0
|
|
20241029,131700,129691580,11230,11230,11230,11230,0
|
|
20241029,131600,129691580,11230,11230,11230,11230,0
|
|
20241029,131500,129691580,11230,11230,11230,11230,200
|
|
20241029,131400,127445580,11220,11220,11220,11220,0
|
|
20241029,131300,127445580,11220,11220,11220,11220,0
|
|
20241029,131200,127445580,11220,11220,11220,11220,0
|
|
20241029,131100,127445580,11220,11220,11220,11220,22
|
|
20241029,131000,127198740,11230,11230,11230,11230,0
|
|
20241029,130900,127198740,11230,11230,11230,11230,0
|
|
20241029,130800,127198740,11230,11230,11230,11230,0
|
|
20241029,130700,127198740,11230,11230,11230,11230,0
|
|
20241029,130600,127198740,11230,11230,11230,11230,0
|
|
20241029,130500,127198740,11230,11230,11230,11230,0
|
|
20241029,130400,127198740,11230,11230,11230,11230,0
|
|
20241029,130300,127198740,11230,11230,11230,11230,0
|
|
20241029,130200,127198740,11230,11230,11230,11230,0
|
|
20241029,130100,127198740,11230,11230,11230,11230,0
|
|
20241029,130000,127198740,11230,11230,11230,11230,0
|
|
20241029,125900,127198740,11230,11230,11230,11230,0
|
|
20241029,125800,127198740,11230,11230,11230,11230,0
|
|
20241029,125700,127198740,11230,11230,11230,11230,0
|
|
20241029,125600,127198740,11230,11230,11230,11230,0
|
|
20241029,125500,127198740,11230,11230,11230,11230,0
|
|
20241029,125400,127198740,11230,11230,11230,11230,6
|
|
20241029,125300,127131360,11220,11220,11220,11220,0
|
|
20241029,125200,127131360,11220,11220,11220,11220,0
|
|
20241029,125100,127131360,11220,11220,11220,11220,0
|
|
20241029,125000,127131360,11220,11220,11220,11220,0
|
|
20241029,124900,127131360,11220,11220,11220,11220,0
|
|
20241029,124800,127131360,11220,11220,11220,11220,0
|
|
20241029,124700,127131360,11220,11220,11220,11220,0
|
|
20241029,124600,127131360,11220,11220,11220,11220,0
|
|
20241029,124500,127131360,11220,11220,11220,11220,0
|
|
20241029,124400,127131360,11220,11220,11220,11220,0
|
|
20241029,124300,127131360,11220,11220,11220,11220,0
|
|
20241029,124200,127131360,11220,11220,11220,11220,0
|
|
20241029,124100,127131360,11220,11220,11220,11220,0
|
|
20241029,124000,127131360,11220,11220,11220,11220,0
|
|
20241029,123900,127131360,11220,11220,11220,11220,0
|
|
20241029,123800,127131360,11220,11220,11220,11220,0
|
|
20241029,123700,127131360,11220,11220,11220,11220,0
|
|
20241029,123600,127131360,11220,11220,11220,11220,0
|
|
20241029,123500,127131360,11220,11220,11220,11220,0
|
|
20241029,123400,127131360,11220,11220,11220,11220,0
|
|
20241029,123300,127131360,11220,11220,11220,11220,0
|
|
20241029,123200,127131360,11220,11220,11220,11220,0
|
|
20241029,123100,127131360,11220,11220,11220,11220,0
|
|
20241029,123000,127131360,11220,11220,11220,11220,0
|
|
20241029,122900,127131360,11220,11220,11220,11220,0
|
|
20241029,122800,127131360,11220,11220,11220,11220,0
|
|
20241029,122700,127131360,11220,11220,11220,11220,0
|
|
20241029,122600,127131360,11220,11220,11220,11220,0
|
|
20241029,122500,127131360,11220,11230,11230,11220,519
|
|
20241029,122400,121306600,11240,11240,11240,11240,0
|
|
20241029,122300,121306600,11240,11240,11240,11240,0
|
|
20241029,122200,121306600,11240,11240,11240,11240,0
|
|
20241029,122100,121306600,11240,11240,11240,11240,0
|
|
20241029,122000,121306600,11240,11240,11240,11240,0
|
|
20241029,121900,121306600,11240,11240,11240,11240,23
|
|
20241029,121800,121048080,11240,11240,11240,11240,0
|
|
20241029,121700,121048080,11240,11240,11240,11240,0
|
|
20241029,121600,121048080,11240,11240,11240,11240,0
|
|
20241029,121500,121048080,11240,11240,11240,11240,0
|
|
20241029,121400,121048080,11240,11240,11240,11240,0
|
|
20241029,121300,121048080,11240,11240,11240,11240,112
|
|
20241029,121200,119789200,11240,11240,11240,11240,0
|
|
20241029,121100,119789200,11240,11240,11240,11240,0
|
|
20241029,121000,119789200,11240,11240,11240,11240,0
|
|
20241029,120900,119789200,11240,11240,11240,11240,0
|
|
20241029,120800,119789200,11240,11240,11240,11240,0
|
|
20241029,120700,119789200,11240,11240,11240,11240,0
|
|
20241029,120600,119789200,11240,11240,11240,11240,0
|
|
20241029,120500,119789200,11240,11240,11240,11240,0
|
|
20241029,120400,119789200,11240,11240,11240,11240,0
|
|
20241029,120300,119789200,11240,11240,11240,11240,0
|
|
20241029,120200,119789200,11240,11240,11240,11240,0
|
|
20241029,120100,119789200,11240,11240,11240,11240,2
|
|
20241029,120000,119766720,11230,11230,11230,11230,0
|
|
20241029,115900,119766720,11230,11230,11230,11230,0
|
|
20241029,115800,119766720,11230,11230,11230,11230,0
|
|
20241029,115700,119766720,11230,11230,11230,11230,0
|
|
20241029,115600,119766720,11230,11230,11230,11230,0
|
|
20241029,115500,119766720,11230,11230,11230,11230,0
|
|
20241029,115400,119766720,11230,11230,11230,11230,0
|
|
20241029,115300,119766720,11230,11230,11230,11230,0
|
|
20241029,115200,119766720,11230,11230,11230,11230,0
|
|
20241029,115100,119766720,11230,11230,11230,11230,0
|
|
20241029,115000,119766720,11230,11230,11230,11230,0
|
|
20241029,114900,119766720,11230,11230,11230,11230,36
|
|
20241029,114800,119362440,11230,11230,11230,11230,73
|
|
20241029,114700,118542650,11230,11230,11230,11230,0
|
|
20241029,114600,118542650,11230,11230,11230,11230,0
|
|
20241029,114500,118542650,11230,11230,11230,11230,0
|
|
20241029,114400,118542650,11230,11230,11230,11230,0
|
|
20241029,114300,118542650,11230,11230,11230,11230,0
|
|
20241029,114200,118542650,11230,11230,11230,11230,0
|
|
20241029,114100,118542650,11230,11230,11230,11230,10
|
|
20241029,114000,118430350,11220,11220,11220,11220,0
|
|
20241029,113900,118430350,11220,11220,11220,11220,0
|
|
20241029,113800,118430350,11220,11220,11220,11220,0
|
|
20241029,113700,118430350,11220,11220,11220,11220,0
|
|
20241029,113600,118430350,11220,11220,11220,11220,0
|
|
20241029,113500,118430350,11220,11220,11220,11220,0
|
|
20241029,113400,118430350,11220,11220,11220,11220,0
|
|
20241029,113300,118430350,11220,11220,11220,11220,0
|
|
20241029,113200,118430350,11220,11220,11220,11220,0
|
|
20241029,113100,118430350,11220,11220,11220,11220,0
|
|
20241029,113000,118430350,11220,11230,11230,11220,371
|
|
20241029,112900,114267020,11220,11220,11220,11220,0
|
|
20241029,112800,114267020,11220,11220,11220,11220,0
|
|
20241029,112700,114267020,11220,11220,11220,11220,3
|
|
20241029,112600,114233360,11220,11220,11220,11220,0
|
|
20241029,112500,114233360,11220,11220,11220,11220,1
|
|
20241029,112400,114222140,11220,11220,11220,11220,0
|
|
20241029,112300,114222140,11220,11220,11220,11220,0
|
|
20241029,112200,114222140,11220,11220,11220,11220,0
|
|
20241029,112100,114222140,11220,11220,11220,11220,0
|
|
20241029,112000,114222140,11220,11220,11220,11220,1
|
|
20241029,111900,114210920,11230,11230,11230,11230,0
|
|
20241029,111800,114210920,11230,11230,11230,11230,0
|
|
20241029,111700,114210920,11230,11230,11230,11230,3
|
|
20241029,111600,114177230,11230,11230,11230,11230,62
|
|
20241029,111500,113480970,11230,11230,11230,11230,19
|
|
20241029,111400,113267600,11230,11230,11230,11230,10
|
|
20241029,111300,113155300,11260,11260,11260,11260,0
|
|
20241029,111200,113155300,11260,11260,11260,11260,0
|
|
20241029,111100,113155300,11260,11260,11260,11260,0
|
|
20241029,111000,113155300,11260,11260,11260,11260,0
|
|
20241029,110900,113155300,11260,11260,11260,11260,0
|
|
20241029,110800,113155300,11260,11260,11260,11260,1
|
|
20241029,110700,113144040,11250,11250,11250,11250,2
|
|
20241029,110600,113121540,11260,11260,11260,11260,0
|
|
20241029,110500,113121540,11260,11260,11260,11260,0
|
|
20241029,110400,113121540,11260,11260,11260,11260,61
|
|
20241029,110300,112434680,11260,11260,11260,11260,0
|
|
20241029,110200,112434680,11260,11260,11260,11260,0
|
|
20241029,110100,112434680,11260,11260,11260,11260,0
|
|
20241029,110000,112434680,11260,11260,11260,11260,1
|
|
20241029,105900,112423420,11260,11260,11280,11240,986
|
|
20241029,105800,101339290,11280,11280,11280,11280,24
|
|
20241029,105700,101068570,11280,11280,11280,11280,0
|
|
20241029,105600,101068570,11280,11280,11280,11280,178
|
|
20241029,105500,99060730,11270,11270,11270,11270,0
|
|
20241029,105400,99060730,11270,11270,11270,11270,0
|
|
20241029,105300,99060730,11270,11270,11270,11270,0
|
|
20241029,105200,99060730,11270,11270,11270,11270,4
|
|
20241029,105100,99015650,11280,11280,11280,11280,0
|
|
20241029,105000,99015650,11280,11280,11280,11280,61
|
|
20241029,104900,98327570,11250,11240,11250,11240,10
|
|
20241029,104800,98215160,11230,11230,11230,11230,581
|
|
20241029,104700,91690530,11230,11230,11230,11230,0
|
|
20241029,104600,91690530,11230,11230,11230,11230,105
|
|
20241029,104500,90511380,11230,11230,11230,11230,0
|
|
20241029,104400,90511380,11230,11230,11230,11230,245
|
|
20241029,104300,87760030,11240,11240,11240,11240,0
|
|
20241029,104200,87760030,11240,11240,11240,11240,0
|
|
20241029,104100,87760030,11240,11250,11250,11240,49
|
|
20241029,104000,87208790,11260,11260,11260,11260,0
|
|
20241029,103900,87208790,11260,11260,11260,11260,0
|
|
20241029,103800,87208790,11260,11260,11260,11260,0
|
|
20241029,103700,87208790,11260,11260,11260,11260,0
|
|
20241029,103600,87208790,11260,11260,11260,11260,0
|
|
20241029,103500,87208790,11260,11260,11260,11260,0
|
|
20241029,103400,87208790,11260,11260,11260,11260,0
|
|
20241029,103300,87208790,11260,11260,11260,11260,0
|
|
20241029,103200,87208790,11260,11260,11260,11260,52
|
|
20241029,103100,86623270,11270,11270,11270,11270,0
|
|
20241029,103000,86623270,11270,11310,11310,11270,1114
|
|
20241029,102900,74068200,11310,11260,11310,11250,163
|
|
20241029,102800,72233040,11260,11260,11260,11260,20
|
|
20241029,102700,72007840,11260,11260,11260,11260,0
|
|
20241029,102600,72007840,11260,11260,11260,11260,0
|
|
20241029,102500,72007840,11260,11260,11260,11260,0
|
|
20241029,102400,72007840,11260,11260,11260,11260,0
|
|
20241029,102300,72007840,11260,11260,11260,11260,53
|
|
20241029,102200,71411060,11250,11230,11250,11230,976
|
|
20241029,102100,60443800,11230,11230,11230,11230,0
|
|
20241029,102000,60443800,11230,11230,11230,11230,0
|
|
20241029,101900,60443800,11230,11230,11230,11230,0
|
|
20241029,101800,60443800,11230,11230,11230,11230,0
|
|
20241029,101700,60443800,11230,11230,11240,11230,5
|
|
20241029,101600,60387620,11230,11250,11250,11220,2907
|
|
20241029,101500,27744500,11260,11260,11260,11260,8
|
|
20241029,101400,27654420,11260,11260,11260,11260,1
|
|
20241029,101300,27643160,11260,11250,11260,11250,5
|
|
20241029,101200,27586870,11260,11260,11260,11260,47
|
|
20241029,101100,27057650,11260,11260,11260,11260,0
|
|
20241029,101000,27057650,11260,11260,11260,11260,1
|
|
20241029,100900,27046390,11260,11260,11260,11260,0
|
|
20241029,100800,27046390,11260,11260,11260,11260,0
|
|
20241029,100700,27046390,11260,11260,11260,11260,0
|
|
20241029,100600,27046390,11260,11260,11260,11260,1
|
|
20241029,100500,27035130,11260,11260,11260,11260,0
|
|
20241029,100400,27035130,11260,11260,11260,11260,1
|
|
20241029,100300,27023870,11260,11260,11260,11260,0
|
|
20241029,100200,27023870,11260,11260,11260,11260,0
|
|
20241029,100100,27023870,11260,11260,11260,11260,0
|
|
20241029,100000,27023870,11260,11260,11260,11260,1
|
|
20241029,095900,27012610,11250,11250,11250,11250,0
|
|
20241029,095800,27012610,11250,11250,11250,11250,1
|
|
20241029,095700,27001360,11250,11250,11250,11250,108
|
|
20241029,095600,25786360,11260,11260,11260,11260,0
|
|
20241029,095500,25786360,11260,11260,11260,11260,0
|
|
20241029,095400,25786360,11260,11260,11260,11260,0
|
|
20241029,095300,25786360,11260,11260,11260,11260,0
|
|
20241029,095200,25786360,11260,11260,11260,11260,0
|
|
20241029,095100,25786360,11260,11260,11260,11260,0
|
|
20241029,095000,25786360,11260,11260,11260,11260,5
|
|
20241029,094900,25730060,11270,11270,11270,11270,2
|
|
20241029,094800,25707520,11270,11270,11270,11270,15
|
|
20241029,094700,25538470,11260,11260,11260,11260,0
|
|
20241029,094600,25538470,11260,11260,11260,11260,0
|
|
20241029,094500,25538470,11260,11260,11260,11260,0
|
|
20241029,094400,25538470,11260,11260,11260,11260,0
|
|
20241029,094300,25538470,11260,11260,11260,11260,0
|
|
20241029,094200,25538470,11260,11260,11260,11260,0
|
|
20241029,094100,25538470,11260,11260,11260,11260,0
|
|
20241029,094000,25538470,11260,11260,11310,11260,17
|
|
20241029,093900,25347000,11260,11310,11310,11250,545
|
|
20241029,093800,19210510,11310,11260,11310,11260,35
|
|
20241029,093700,18816270,11260,11260,11260,11260,0
|
|
20241029,093600,18816270,11260,11260,11260,11260,3
|
|
20241029,093500,18782490,11260,11260,11260,11260,13
|
|
20241029,093400,18636110,11250,11250,11250,11250,1
|
|
20241029,093300,18624860,11260,11260,11260,11260,1
|
|
20241029,093200,18613600,11250,11250,11250,11250,1
|
|
20241029,093100,18602350,11260,11260,11260,11260,0
|
|
20241029,093000,18602350,11260,11260,11260,11260,1
|
|
20241029,092900,18591090,11250,11250,11250,11250,0
|
|
20241029,092800,18591090,11250,11250,11250,11250,0
|
|
20241029,092700,18591090,11250,11250,11250,11250,0
|
|
20241029,092600,18591090,11250,11240,11250,11240,389
|
|
20241029,092500,14218340,11240,11240,11240,11240,0
|
|
20241029,092400,14218340,11240,11240,11240,11240,50
|
|
20241029,092300,13656340,11240,11240,11240,11240,0
|
|
20241029,092200,13656340,11240,11240,11240,11240,0
|
|
20241029,092100,13656340,11240,11240,11240,11240,0
|
|
20241029,092000,13656340,11240,11240,11240,11240,1
|
|
20241029,091900,13645100,11230,11230,11230,11230,0
|
|
20241029,091800,13645100,11230,11230,11230,11230,25
|
|
20241029,091700,13364350,11240,11240,11240,11240,5
|
|
20241029,091600,13308150,11230,11230,11230,11230,0
|
|
20241029,091500,13308150,11230,11230,11230,11230,12
|
|
20241029,091400,13173390,11230,11230,11230,11230,0
|
|
20241029,091300,13173390,11230,11230,11230,11230,0
|
|
20241029,091200,13173390,11230,11230,11230,11230,0
|
|
20241029,091100,13173390,11230,11260,11260,11230,766
|
|
20241029,091000,4564980,11250,11250,11250,11250,0
|
|
20241029,090900,4564980,11250,11270,11270,11250,161
|
|
20241029,090800,2752910,11290,11290,11290,11290,0
|
|
20241029,090700,2752910,11290,11290,11290,11290,0
|
|
20241029,090600,2752910,11290,11290,11290,11290,3
|
|
20241029,090500,2719040,11260,11290,11290,11260,144
|
|
20241029,090400,1096730,11300,11300,11300,11300,0
|
|
20241029,090300,1096730,11300,11310,11310,11300,62
|
|
20241029,090200,395720,11310,11310,11310,11310,9
|
|
20241029,090100,293930,11300,11300,11300,11300,0
|
|
20241029,090000,293930,11300,11310,11310,11300,26
|