653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,195000,115633920,11180,11180,11180,11180,200
|
|
20241002,194900,115633920,11180,11180,11180,11180,0
|
|
20241002,194800,115633920,11180,11180,11180,11180,0
|
|
20241002,194700,115633920,11180,11180,11180,11180,0
|
|
20241002,194600,115633920,11180,11180,11180,11180,0
|
|
20241002,194500,115633920,11180,11180,11180,11180,0
|
|
20241002,194400,115633920,11180,11180,11180,11180,0
|
|
20241002,194300,115633920,11180,11180,11180,11180,0
|
|
20241002,194200,115633920,11180,11180,11180,11180,0
|
|
20241002,194100,115633920,11180,11180,11180,11180,0
|
|
20241002,194000,115633920,11180,11180,11180,11180,0
|
|
20241002,193900,115633920,11180,11180,11180,11180,0
|
|
20241002,193800,115633920,11180,11180,11180,11180,0
|
|
20241002,193700,115633920,11180,11180,11180,11180,0
|
|
20241002,193600,115633920,11180,11180,11180,11180,0
|
|
20241002,193500,115633920,11180,11180,11180,11180,0
|
|
20241002,193400,115633920,11180,11180,11180,11180,0
|
|
20241002,193300,115633920,11180,11180,11180,11180,0
|
|
20241002,193200,115633920,11180,11180,11180,11180,0
|
|
20241002,193100,115633920,11180,11180,11180,11180,0
|
|
20241002,193000,115633920,11180,11180,11180,11180,0
|
|
20241002,192900,115633920,11180,11180,11180,11180,0
|
|
20241002,192800,115633920,11180,11180,11180,11180,0
|
|
20241002,192700,115633920,11180,11180,11180,11180,0
|
|
20241002,192600,115633920,11180,11180,11180,11180,0
|
|
20241002,192500,115633920,11180,11180,11180,11180,0
|
|
20241002,192400,115633920,11180,11180,11180,11180,0
|
|
20241002,192300,115633920,11180,11180,11180,11180,0
|
|
20241002,192200,115633920,11180,11180,11180,11180,0
|
|
20241002,192100,115633920,11180,11180,11180,11180,0
|
|
20241002,192000,115633920,11180,11180,11180,11180,200
|
|
20241002,191900,115633920,11180,11180,11180,11180,0
|
|
20241002,191800,115633920,11180,11180,11180,11180,0
|
|
20241002,191700,115633920,11180,11180,11180,11180,0
|
|
20241002,191600,115633920,11180,11180,11180,11180,0
|
|
20241002,191500,115633920,11180,11180,11180,11180,0
|
|
20241002,191400,115633920,11180,11180,11180,11180,0
|
|
20241002,191300,115633920,11180,11180,11180,11180,0
|
|
20241002,191200,115633920,11180,11180,11180,11180,0
|
|
20241002,191100,115633920,11180,11180,11180,11180,0
|
|
20241002,191000,115633920,11180,11180,11180,11180,0
|
|
20241002,190900,115633920,11180,11180,11180,11180,0
|
|
20241002,190800,115633920,11180,11180,11180,11180,0
|
|
20241002,190700,115633920,11180,11180,11180,11180,0
|
|
20241002,190600,115633920,11180,11180,11180,11180,0
|
|
20241002,190500,115633920,11180,11180,11180,11180,0
|
|
20241002,190400,115633920,11180,11180,11180,11180,0
|
|
20241002,190300,115633920,11180,11180,11180,11180,0
|
|
20241002,190200,115633920,11180,11180,11180,11180,0
|
|
20241002,190100,115633920,11180,11180,11180,11180,0
|
|
20241002,190000,115633920,11180,11180,11180,11180,0
|
|
20241002,185900,115633920,11180,11180,11180,11180,0
|
|
20241002,185800,115633920,11180,11180,11180,11180,0
|
|
20241002,185700,115633920,11180,11180,11180,11180,0
|
|
20241002,185600,115633920,11180,11180,11180,11180,0
|
|
20241002,185500,115633920,11180,11180,11180,11180,0
|
|
20241002,185400,115633920,11180,11180,11180,11180,0
|
|
20241002,185300,115633920,11180,11180,11180,11180,0
|
|
20241002,185200,115633920,11180,11180,11180,11180,0
|
|
20241002,185100,115633920,11180,11180,11180,11180,0
|
|
20241002,185000,115633920,11180,11180,11180,11180,200
|
|
20241002,184900,115633920,11180,11180,11180,11180,0
|
|
20241002,184800,115633920,11180,11180,11180,11180,0
|
|
20241002,184700,115633920,11180,11180,11180,11180,0
|
|
20241002,184600,115633920,11180,11180,11180,11180,0
|
|
20241002,184500,115633920,11180,11180,11180,11180,0
|
|
20241002,184400,115633920,11180,11180,11180,11180,0
|
|
20241002,184300,115633920,11180,11180,11180,11180,0
|
|
20241002,184200,115633920,11180,11180,11180,11180,0
|
|
20241002,184100,115633920,11180,11180,11180,11180,0
|
|
20241002,184000,115633920,11180,11180,11180,11180,0
|
|
20241002,183900,115633920,11180,11180,11180,11180,0
|
|
20241002,183800,115633920,11180,11180,11180,11180,0
|
|
20241002,183700,115633920,11180,11180,11180,11180,0
|
|
20241002,183600,115633920,11180,11180,11180,11180,0
|
|
20241002,183500,115633920,11180,11180,11180,11180,0
|
|
20241002,183400,115633920,11180,11180,11180,11180,0
|
|
20241002,183300,115633920,11180,11180,11180,11180,0
|
|
20241002,183200,115633920,11180,11180,11180,11180,0
|
|
20241002,183100,115633920,11180,11180,11180,11180,0
|
|
20241002,183000,115633920,11180,11180,11180,11180,0
|
|
20241002,182900,115633920,11180,11180,11180,11180,0
|
|
20241002,182800,115633920,11180,11180,11180,11180,0
|
|
20241002,182700,115633920,11180,11180,11180,11180,0
|
|
20241002,182600,115633920,11180,11180,11180,11180,0
|
|
20241002,182500,115633920,11180,11180,11180,11180,0
|
|
20241002,182400,115633920,11180,11180,11180,11180,0
|
|
20241002,182300,115633920,11180,11180,11180,11180,0
|
|
20241002,182200,115633920,11180,11180,11180,11180,0
|
|
20241002,182100,115633920,11180,11180,11180,11180,0
|
|
20241002,182000,115633920,11180,11180,11180,11180,200
|
|
20241002,181900,115633920,11180,11180,11180,11180,0
|
|
20241002,181800,115633920,11180,11180,11180,11180,0
|
|
20241002,181700,115633920,11180,11180,11180,11180,0
|
|
20241002,181600,115633920,11180,11180,11180,11180,0
|
|
20241002,181500,115633920,11180,11180,11180,11180,0
|
|
20241002,181400,115633920,11180,11180,11180,11180,0
|
|
20241002,181300,115633920,11180,11180,11180,11180,0
|
|
20241002,181200,115633920,11180,11180,11180,11180,0
|
|
20241002,181100,115633920,11180,11180,11180,11180,0
|
|
20241002,181000,115633920,11180,11180,11180,11180,0
|
|
20241002,180900,115633920,11180,11180,11180,11180,0
|
|
20241002,180800,115633920,11180,11180,11180,11180,0
|
|
20241002,180700,115633920,11180,11180,11180,11180,0
|
|
20241002,180600,115633920,11180,11180,11180,11180,0
|
|
20241002,180500,115633920,11180,11180,11180,11180,0
|
|
20241002,180400,115633920,11180,11180,11180,11180,0
|
|
20241002,180300,115633920,11180,11180,11180,11180,0
|
|
20241002,180200,115633920,11180,11180,11180,11180,0
|
|
20241002,180100,115633920,11180,11180,11180,11180,0
|
|
20241002,180000,115633920,11180,11180,11180,11180,0
|
|
20241002,175900,115633920,11180,11180,11180,11180,0
|
|
20241002,175800,115633920,11180,11180,11180,11180,0
|
|
20241002,175700,115633920,11180,11180,11180,11180,0
|
|
20241002,175600,115633920,11180,11180,11180,11180,0
|
|
20241002,175500,115633920,11180,11180,11180,11180,0
|
|
20241002,175400,115633920,11180,11180,11180,11180,0
|
|
20241002,175300,115633920,11180,11180,11180,11180,0
|
|
20241002,175200,115633920,11180,11180,11180,11180,0
|
|
20241002,175100,115633920,11180,11180,11180,11180,0
|
|
20241002,175000,115633920,11180,11180,11180,11180,200
|
|
20241002,174900,115633920,11180,11180,11180,11180,0
|
|
20241002,174800,115633920,11180,11180,11180,11180,0
|
|
20241002,174700,115633920,11180,11180,11180,11180,0
|
|
20241002,174600,115633920,11180,11180,11180,11180,0
|
|
20241002,174500,115633920,11180,11180,11180,11180,0
|
|
20241002,174400,115633920,11180,11180,11180,11180,0
|
|
20241002,174300,115633920,11180,11180,11180,11180,0
|
|
20241002,174200,115633920,11180,11180,11180,11180,0
|
|
20241002,174100,115633920,11180,11180,11180,11180,0
|
|
20241002,174000,115633920,11180,11180,11180,11180,0
|
|
20241002,173900,115633920,11180,11180,11180,11180,0
|
|
20241002,173800,115633920,11180,11180,11180,11180,0
|
|
20241002,173700,115633920,11180,11180,11180,11180,0
|
|
20241002,173600,115633920,11180,11180,11180,11180,0
|
|
20241002,173500,115633920,11180,11180,11180,11180,0
|
|
20241002,173400,115633920,11180,11180,11180,11180,0
|
|
20241002,173300,115633920,11180,11180,11180,11180,0
|
|
20241002,173200,115633920,11180,11180,11180,11180,0
|
|
20241002,173100,115633920,11180,11180,11180,11180,0
|
|
20241002,173000,115633920,11180,11180,11180,11180,0
|
|
20241002,172900,115633920,11180,11180,11180,11180,0
|
|
20241002,172800,115633920,11180,11180,11180,11180,0
|
|
20241002,172700,115633920,11180,11180,11180,11180,0
|
|
20241002,172600,115633920,11180,11180,11180,11180,0
|
|
20241002,172500,115633920,11180,11180,11180,11180,0
|
|
20241002,172400,115633920,11180,11180,11180,11180,0
|
|
20241002,172300,115633920,11180,11180,11180,11180,0
|
|
20241002,172200,115633920,11180,11180,11180,11180,0
|
|
20241002,172100,115633920,11180,11180,11180,11180,0
|
|
20241002,172000,115633920,11180,11180,11180,11180,200
|
|
20241002,171900,115633920,11180,11180,11180,11180,0
|
|
20241002,171800,115633920,11180,11180,11180,11180,0
|
|
20241002,171700,115633920,11180,11180,11180,11180,0
|
|
20241002,171600,115633920,11180,11180,11180,11180,0
|
|
20241002,171500,115633920,11180,11180,11180,11180,0
|
|
20241002,171400,115633920,11180,11180,11180,11180,0
|
|
20241002,171300,115633920,11180,11180,11180,11180,0
|
|
20241002,171200,115633920,11180,11180,11180,11180,0
|
|
20241002,171100,115633920,11180,11180,11180,11180,0
|
|
20241002,171000,115633920,11180,11180,11180,11180,0
|
|
20241002,170900,115633920,11180,11180,11180,11180,0
|
|
20241002,170800,115633920,11180,11180,11180,11180,0
|
|
20241002,170700,115633920,11180,11180,11180,11180,0
|
|
20241002,170600,115633920,11180,11180,11180,11180,0
|
|
20241002,170500,115633920,11180,11180,11180,11180,0
|
|
20241002,170400,115633920,11180,11180,11180,11180,0
|
|
20241002,170300,115633920,11180,11180,11180,11180,0
|
|
20241002,170200,115633920,11180,11180,11180,11180,0
|
|
20241002,170100,115633920,11180,11180,11180,11180,0
|
|
20241002,170000,115633920,11180,11180,11180,11180,0
|
|
20241002,165900,115633920,11180,11180,11180,11180,0
|
|
20241002,165800,115633920,11180,11180,11180,11180,0
|
|
20241002,165700,115633920,11180,11180,11180,11180,0
|
|
20241002,165600,115633920,11180,11180,11180,11180,0
|
|
20241002,165500,115633920,11180,11180,11180,11180,0
|
|
20241002,165400,115633920,11180,11180,11180,11180,0
|
|
20241002,165300,115633920,11180,11180,11180,11180,0
|
|
20241002,165200,115633920,11180,11180,11180,11180,0
|
|
20241002,165100,115633920,11180,11180,11180,11180,0
|
|
20241002,165000,115633920,11180,11180,11180,11180,200
|
|
20241002,164900,115633920,11180,11180,11180,11180,0
|
|
20241002,164800,115633920,11180,11180,11180,11180,0
|
|
20241002,164700,115633920,11180,11180,11180,11180,0
|
|
20241002,164600,115633920,11180,11180,11180,11180,0
|
|
20241002,164500,115633920,11180,11180,11180,11180,0
|
|
20241002,164400,115633920,11180,11180,11180,11180,0
|
|
20241002,164300,115633920,11180,11180,11180,11180,0
|
|
20241002,164200,115633920,11180,11180,11180,11180,0
|
|
20241002,164100,115633920,11180,11180,11180,11180,0
|
|
20241002,164000,115633920,11180,11180,11180,11180,0
|
|
20241002,163900,115633920,11180,11180,11180,11180,0
|
|
20241002,163800,115633920,11180,11180,11180,11180,0
|
|
20241002,163700,115633920,11180,11180,11180,11180,0
|
|
20241002,163600,115633920,11180,11180,11180,11180,0
|
|
20241002,163500,115633920,11180,11180,11180,11180,0
|
|
20241002,163400,115633920,11180,11180,11180,11180,0
|
|
20241002,163300,115633920,11180,11180,11180,11180,0
|
|
20241002,163200,115633920,11180,11180,11180,11180,0
|
|
20241002,163100,115633920,11180,11180,11180,11180,0
|
|
20241002,163000,115633920,11180,11180,11180,11180,0
|
|
20241002,162900,115633920,11180,11180,11180,11180,0
|
|
20241002,162800,115633920,11180,11180,11180,11180,0
|
|
20241002,162700,115633920,11180,11180,11180,11180,0
|
|
20241002,162600,115633920,11180,11180,11180,11180,0
|
|
20241002,162500,115633920,11180,11180,11180,11180,0
|
|
20241002,162400,115633920,11180,11180,11180,11180,0
|
|
20241002,162300,115633920,11180,11180,11180,11180,0
|
|
20241002,162200,115633920,11180,11180,11180,11180,0
|
|
20241002,162100,115633920,11180,11180,11180,11180,0
|
|
20241002,162000,115633920,11180,11180,11180,11180,200
|
|
20241002,161900,115633920,11180,11180,11180,11180,0
|
|
20241002,161800,115633920,11180,11180,11180,11180,0
|
|
20241002,161700,115633920,11180,11180,11180,11180,0
|
|
20241002,161600,115633920,11180,11180,11180,11180,0
|
|
20241002,161500,115633920,11180,11180,11180,11180,0
|
|
20241002,161400,115633920,11180,11180,11180,11180,0
|
|
20241002,161300,115633920,11180,11180,11180,11180,0
|
|
20241002,161200,115633920,11180,11180,11180,11180,0
|
|
20241002,161100,115633920,11180,11180,11180,11180,0
|
|
20241002,161000,115633920,11180,11180,11180,11180,0
|
|
20241002,160900,115633920,11180,11180,11180,11180,0
|
|
20241002,160800,115633920,11180,11180,11180,11180,0
|
|
20241002,160700,115633920,11180,11180,11180,11180,0
|
|
20241002,160600,115633920,11180,11180,11180,11180,0
|
|
20241002,160500,115633920,11180,11180,11180,11180,0
|
|
20241002,160400,115633920,11180,11180,11180,11180,0
|
|
20241002,160300,115633920,11180,11180,11180,11180,0
|
|
20241002,160200,115633920,11180,11180,11180,11180,0
|
|
20241002,160100,115633920,11180,11180,11180,11180,0
|
|
20241002,160000,115633920,11180,11180,11180,11180,0
|
|
20241002,155900,115633920,11180,11180,11180,11180,0
|
|
20241002,155800,115633920,11180,11180,11180,11180,0
|
|
20241002,155700,115633920,11180,11180,11180,11180,0
|
|
20241002,155600,115633920,11180,11180,11180,11180,0
|
|
20241002,155500,115633920,11180,11180,11180,11180,0
|
|
20241002,155400,115633920,11180,11180,11180,11180,0
|
|
20241002,155300,115633920,11180,11180,11180,11180,0
|
|
20241002,155200,115633920,11180,11180,11180,11180,0
|
|
20241002,155100,115633920,11180,11180,11180,11180,0
|
|
20241002,155000,115633920,11180,11180,11180,11180,200
|
|
20241002,154900,115633920,11180,11180,11180,11180,0
|
|
20241002,154800,115633920,11180,11180,11180,11180,0
|
|
20241002,154700,115633920,11180,11180,11180,11180,0
|
|
20241002,154600,115633920,11180,11180,11180,11180,0
|
|
20241002,154500,115633920,11180,11180,11180,11180,0
|
|
20241002,154400,115633920,11180,11180,11180,11180,0
|
|
20241002,154300,115633920,11180,11180,11180,11180,0
|
|
20241002,154200,115633920,11180,11180,11180,11180,0
|
|
20241002,154100,115633920,11180,11180,11180,11180,0
|
|
20241002,154000,115633920,11180,11180,11180,11180,0
|
|
20241002,153900,115633920,11180,11180,11180,11180,0
|
|
20241002,153800,115633920,11180,11180,11180,11180,0
|
|
20241002,153700,115633920,11180,11180,11180,11180,0
|
|
20241002,153600,115633920,11180,11180,11180,11180,0
|
|
20241002,153500,115633920,11180,11180,11180,11180,0
|
|
20241002,153400,115633920,11180,11180,11180,11180,0
|
|
20241002,153300,115633920,11180,11180,11180,11180,0
|
|
20241002,153200,115633920,11180,11180,11180,11180,0
|
|
20241002,153100,115633920,11180,11180,11180,11180,0
|
|
20241002,153000,115633920,11180,11180,11180,11180,200
|
|
20241002,152900,113397920,11190,11190,11190,11190,0
|
|
20241002,152800,113397920,11190,11190,11190,11190,0
|
|
20241002,152700,113397920,11190,11190,11190,11190,0
|
|
20241002,152600,113397920,11190,11190,11190,11190,0
|
|
20241002,152500,113397920,11190,11190,11190,11190,0
|
|
20241002,152400,113397920,11190,11190,11190,11190,0
|
|
20241002,152300,113397920,11190,11190,11190,11190,0
|
|
20241002,152200,113397920,11190,11190,11190,11190,0
|
|
20241002,152100,113397920,11190,11190,11190,11190,0
|
|
20241002,152000,113397920,11190,11190,11190,11190,0
|
|
20241002,151900,113397920,11190,11200,11200,11190,7
|
|
20241002,151800,113319580,11210,11210,11210,11210,9
|
|
20241002,151700,113218690,11210,11210,11210,11210,0
|
|
20241002,151600,113218690,11210,11210,11210,11210,0
|
|
20241002,151500,113218690,11210,11210,11210,11210,0
|
|
20241002,151400,113218690,11210,11210,11210,11210,13
|
|
20241002,151300,113072960,11220,11220,11220,11220,0
|
|
20241002,151200,113072960,11220,11220,11220,11220,0
|
|
20241002,151100,113072960,11220,11220,11220,11220,0
|
|
20241002,151000,113072960,11220,11220,11220,11220,2
|
|
20241002,150900,113050520,11220,11220,11220,11220,0
|
|
20241002,150800,113050520,11220,11220,11220,11220,1
|
|
20241002,150700,113039300,11220,11220,11220,11210,9
|
|
20241002,150600,112938360,11210,11200,11210,11200,481
|
|
20241002,150500,107550300,11200,11200,11200,11200,0
|
|
20241002,150400,107550300,11200,11200,11200,11200,0
|
|
20241002,150300,107550300,11200,11200,11200,11200,0
|
|
20241002,150200,107550300,11200,11200,11200,11200,50
|
|
20241002,150100,106990300,11200,11200,11200,11200,113
|
|
20241002,150000,105724700,11200,11200,11200,11200,12
|
|
20241002,145900,105590300,11200,11200,11200,11200,0
|
|
20241002,145800,105590300,11200,11200,11200,11200,0
|
|
20241002,145700,105590300,11200,11200,11200,11200,0
|
|
20241002,145600,105590300,11200,11200,11200,11200,1
|
|
20241002,145500,105579100,11190,11190,11190,11190,0
|
|
20241002,145400,105579100,11190,11190,11190,11190,0
|
|
20241002,145300,105579100,11190,11190,11190,11190,196
|
|
20241002,145200,103385860,11190,11190,11190,11190,0
|
|
20241002,145100,103385860,11190,11190,11190,11190,10
|
|
20241002,145000,103273960,11190,11190,11190,11190,0
|
|
20241002,144900,103273960,11190,11190,11190,11190,0
|
|
20241002,144800,103273960,11190,11190,11190,11190,0
|
|
20241002,144700,103273960,11190,11190,11190,11190,0
|
|
20241002,144600,103273960,11190,11190,11190,11190,0
|
|
20241002,144500,103273960,11190,11190,11190,11190,0
|
|
20241002,144400,103273960,11190,11190,11190,11190,0
|
|
20241002,144300,103273960,11190,11190,11190,11190,0
|
|
20241002,144200,103273960,11190,11190,11190,11190,6
|
|
20241002,144100,103206820,11190,11190,11190,11190,0
|
|
20241002,144000,103206820,11190,11190,11190,11190,0
|
|
20241002,143900,103206820,11190,11190,11190,11190,0
|
|
20241002,143800,103206820,11190,11190,11190,11190,112
|
|
20241002,143700,101953540,11200,11190,11200,11190,20
|
|
20241002,143600,101729720,11200,11200,11200,11200,0
|
|
20241002,143500,101729720,11200,11200,11200,11200,5
|
|
20241002,143400,101673720,11190,11190,11190,11190,33
|
|
20241002,143300,101304450,11180,11180,11180,11180,0
|
|
20241002,143200,101304450,11180,11180,11180,11180,0
|
|
20241002,143100,101304450,11180,11180,11180,11180,0
|
|
20241002,143000,101304450,11180,11180,11180,11180,0
|
|
20241002,142900,101304450,11180,11180,11180,11180,0
|
|
20241002,142800,101304450,11180,11180,11180,11180,0
|
|
20241002,142700,101304450,11180,11180,11180,11180,0
|
|
20241002,142600,101304450,11180,11180,11180,11180,0
|
|
20241002,142500,101304450,11180,11180,11180,11180,0
|
|
20241002,142400,101304450,11180,11180,11180,11180,0
|
|
20241002,142300,101304450,11180,11180,11180,11180,0
|
|
20241002,142200,101304450,11180,11180,11180,11180,0
|
|
20241002,142100,101304450,11180,11180,11180,11180,0
|
|
20241002,142000,101304450,11180,11180,11180,11180,0
|
|
20241002,141900,101304450,11180,11180,11180,11180,0
|
|
20241002,141800,101304450,11180,11180,11180,11180,0
|
|
20241002,141700,101304450,11180,11180,11180,11180,0
|
|
20241002,141600,101304450,11180,11180,11180,11180,0
|
|
20241002,141500,101304450,11180,11180,11180,11180,0
|
|
20241002,141400,101304450,11180,11180,11180,11180,0
|
|
20241002,141300,101304450,11180,11180,11180,11180,0
|
|
20241002,141200,101304450,11180,11180,11180,11180,0
|
|
20241002,141100,101304450,11180,11180,11180,11180,0
|
|
20241002,141000,101304450,11180,11180,11180,11180,0
|
|
20241002,140900,101304450,11180,11180,11180,11180,188
|
|
20241002,140800,99202610,11180,11180,11180,11180,0
|
|
20241002,140700,99202610,11180,11180,11180,11180,0
|
|
20241002,140600,99202610,11180,11180,11180,11180,3
|
|
20241002,140500,99169070,11190,11190,11190,11190,0
|
|
20241002,140400,99169070,11190,11190,11190,11190,0
|
|
20241002,140300,99169070,11190,11190,11190,11190,0
|
|
20241002,140200,99169070,11190,11190,11190,11190,0
|
|
20241002,140100,99169070,11190,11190,11190,11190,0
|
|
20241002,140000,99169070,11190,11190,11190,11190,0
|
|
20241002,135900,99169070,11190,11190,11190,11190,1
|
|
20241002,135800,99157880,11170,11170,11170,11170,0
|
|
20241002,135700,99157880,11170,11170,11170,11170,10
|
|
20241002,135600,99046180,11190,11190,11190,11190,9
|
|
20241002,135500,98945470,11170,11180,11180,11170,107
|
|
20241002,135400,97750270,11190,11180,11190,11170,556
|
|
20241002,135300,91537720,11190,11190,11190,11190,0
|
|
20241002,135200,91537720,11190,11190,11190,11190,3
|
|
20241002,135100,91504150,11170,11170,11170,11170,0
|
|
20241002,135000,91504150,11170,11170,11170,11170,0
|
|
20241002,134900,91504150,11170,11170,11170,11170,0
|
|
20241002,134800,91504150,11170,11170,11170,11170,0
|
|
20241002,134700,91504150,11170,11170,11170,11170,39
|
|
20241002,134600,91068520,11170,11170,11170,11170,0
|
|
20241002,134500,91068520,11170,11170,11170,11170,0
|
|
20241002,134400,91068520,11170,11170,11170,11170,0
|
|
20241002,134300,91068520,11170,11170,11170,11170,0
|
|
20241002,134200,91068520,11170,11170,11170,11170,0
|
|
20241002,134100,91068520,11170,11170,11170,11170,0
|
|
20241002,134000,91068520,11170,11180,11180,11170,400
|
|
20241002,133900,86597850,11180,11180,11180,11180,0
|
|
20241002,133800,86597850,11180,11180,11180,11180,90
|
|
20241002,133700,85591650,11190,11190,11190,11190,0
|
|
20241002,133600,85591650,11190,11190,11190,11190,0
|
|
20241002,133500,85591650,11190,11190,11190,11190,5
|
|
20241002,133400,85535700,11190,11190,11190,11180,506
|
|
20241002,133300,79876600,11200,11200,11200,11200,0
|
|
20241002,133200,79876600,11200,11200,11200,11200,0
|
|
20241002,133100,79876600,11200,11200,11200,11200,0
|
|
20241002,133000,79876600,11200,11200,11200,11200,0
|
|
20241002,132900,79876600,11200,11200,11200,11200,90
|
|
20241002,132800,78868600,11200,11200,11200,11200,4
|
|
20241002,132700,78823800,11190,11200,11200,11190,84
|
|
20241002,132600,77883830,11200,11200,11200,11200,80
|
|
20241002,132500,76987830,11210,11210,11210,11210,0
|
|
20241002,132400,76987830,11210,11210,11210,11210,0
|
|
20241002,132300,76987830,11210,11210,11210,11210,0
|
|
20241002,132200,76987830,11210,11210,11210,11210,0
|
|
20241002,132100,76987830,11210,11210,11210,11210,0
|
|
20241002,132000,76987830,11210,11210,11210,11210,0
|
|
20241002,131900,76987830,11210,11210,11210,11210,0
|
|
20241002,131800,76987830,11210,11210,11210,11210,0
|
|
20241002,131700,76987830,11210,11210,11210,11210,1
|
|
20241002,131600,76976620,11190,11200,11200,11190,213
|
|
20241002,131500,74593090,11210,11210,11210,11210,0
|
|
20241002,131400,74593090,11210,11210,11210,11210,0
|
|
20241002,131300,74593090,11210,11210,11210,11210,0
|
|
20241002,131200,74593090,11210,11210,11210,11210,0
|
|
20241002,131100,74593090,11210,11210,11210,11210,0
|
|
20241002,131000,74593090,11210,11210,11210,11210,13
|
|
20241002,130900,74447360,11220,11220,11220,11220,0
|
|
20241002,130800,74447360,11220,11220,11220,11220,0
|
|
20241002,130700,74447360,11220,11220,11220,11220,0
|
|
20241002,130600,74447360,11220,11220,11220,11220,0
|
|
20241002,130500,74447360,11220,11220,11220,11220,0
|
|
20241002,130400,74447360,11220,11220,11220,11220,0
|
|
20241002,130300,74447360,11220,11220,11220,11220,0
|
|
20241002,130200,74447360,11220,11220,11220,11220,0
|
|
20241002,130100,74447360,11220,11220,11220,11220,0
|
|
20241002,130000,74447360,11220,11220,11220,11220,0
|
|
20241002,125900,74447360,11220,11220,11220,11220,0
|
|
20241002,125800,74447360,11220,11220,11220,11220,0
|
|
20241002,125700,74447360,11220,11220,11220,11220,0
|
|
20241002,125600,74447360,11220,11220,11220,11220,0
|
|
20241002,125500,74447360,11220,11220,11220,11220,0
|
|
20241002,125400,74447360,11220,11220,11220,11220,49
|
|
20241002,125300,73897580,11220,11220,11220,11220,10
|
|
20241002,125200,73785380,11210,11210,11210,11210,0
|
|
20241002,125100,73785380,11210,11210,11210,11210,0
|
|
20241002,125000,73785380,11210,11210,11210,11210,0
|
|
20241002,124900,73785380,11210,11210,11210,11210,0
|
|
20241002,124800,73785380,11210,11210,11210,11210,0
|
|
20241002,124700,73785380,11210,11210,11210,11210,0
|
|
20241002,124600,73785380,11210,11210,11210,11210,0
|
|
20241002,124500,73785380,11210,11210,11210,11210,0
|
|
20241002,124400,73785380,11210,11210,11210,11210,0
|
|
20241002,124300,73785380,11210,11210,11210,11210,0
|
|
20241002,124200,73785380,11210,11210,11210,11210,0
|
|
20241002,124100,73785380,11210,11210,11210,11210,0
|
|
20241002,124000,73785380,11210,11210,11210,11210,0
|
|
20241002,123900,73785380,11210,11210,11210,11210,0
|
|
20241002,123800,73785380,11210,11210,11210,11210,0
|
|
20241002,123700,73785380,11210,11210,11210,11210,0
|
|
20241002,123600,73785380,11210,11210,11210,11210,0
|
|
20241002,123500,73785380,11210,11210,11210,11210,0
|
|
20241002,123400,73785380,11210,11210,11210,11210,0
|
|
20241002,123300,73785380,11210,11210,11210,11210,0
|
|
20241002,123200,73785380,11210,11210,11210,11210,0
|
|
20241002,123100,73785380,11210,11210,11210,11210,0
|
|
20241002,123000,73785380,11210,11210,11210,11210,0
|
|
20241002,122900,73785380,11210,11210,11210,11210,0
|
|
20241002,122800,73785380,11210,11210,11210,11210,0
|
|
20241002,122700,73785380,11210,11190,11210,11190,109
|
|
20241002,122600,72564010,11190,11190,11190,11190,0
|
|
20241002,122500,72564010,11190,11190,11190,11190,0
|
|
20241002,122400,72564010,11190,11190,11190,11190,136
|
|
20241002,122300,71042170,11190,11190,11190,11190,142
|
|
20241002,122200,69453190,11210,11210,11210,11210,89
|
|
20241002,122100,68455500,11190,11200,11200,11190,65
|
|
20241002,122000,67727950,11210,11210,11210,11210,0
|
|
20241002,121900,67727950,11210,11210,11210,11210,0
|
|
20241002,121800,67727950,11210,11210,11210,11210,0
|
|
20241002,121700,67727950,11210,11210,11210,11210,0
|
|
20241002,121600,67727950,11210,11210,11210,11210,0
|
|
20241002,121500,67727950,11210,11210,11210,11210,0
|
|
20241002,121400,67727950,11210,11210,11210,11210,0
|
|
20241002,121300,67727950,11210,11210,11210,11210,2
|
|
20241002,121200,67705530,11210,11210,11210,11210,0
|
|
20241002,121100,67705530,11210,11210,11210,11210,0
|
|
20241002,121000,67705530,11210,11210,11210,11210,0
|
|
20241002,120900,67705530,11210,11210,11210,11210,90
|
|
20241002,120800,66696630,11210,11210,11210,11210,0
|
|
20241002,120700,66696630,11210,11210,11210,11210,0
|
|
20241002,120600,66696630,11210,11210,11210,11210,0
|
|
20241002,120500,66696630,11210,11210,11210,11210,5
|
|
20241002,120400,66640580,11210,11210,11210,11210,0
|
|
20241002,120300,66640580,11210,11210,11210,11210,0
|
|
20241002,120200,66640580,11210,11210,11210,11210,0
|
|
20241002,120100,66640580,11210,11210,11210,11210,0
|
|
20241002,120000,66640580,11210,11210,11210,11210,0
|
|
20241002,115900,66640580,11210,11210,11210,11210,1
|
|
20241002,115800,66629370,11200,11200,11200,11200,0
|
|
20241002,115700,66629370,11200,11200,11200,11200,0
|
|
20241002,115600,66629370,11200,11200,11200,11200,0
|
|
20241002,115500,66629370,11200,11200,11200,11200,120
|
|
20241002,115400,65285370,11210,11210,11210,11210,0
|
|
20241002,115300,65285370,11210,11210,11210,11210,0
|
|
20241002,115200,65285370,11210,11210,11210,11210,0
|
|
20241002,115100,65285370,11210,11210,11210,11210,1
|
|
20241002,115000,65274160,11210,11210,11210,11210,0
|
|
20241002,114900,65274160,11210,11210,11210,11210,3
|
|
20241002,114800,65240530,11210,11210,11210,11210,0
|
|
20241002,114700,65240530,11210,11210,11210,11210,2
|
|
20241002,114600,65218110,11200,11200,11200,11200,0
|
|
20241002,114500,65218110,11200,11200,11200,11200,0
|
|
20241002,114400,65218110,11200,11200,11200,11200,5
|
|
20241002,114300,65162110,11200,11200,11200,11200,0
|
|
20241002,114200,65162110,11200,11200,11200,11200,0
|
|
20241002,114100,65162110,11200,11200,11200,11200,0
|
|
20241002,114000,65162110,11200,11200,11200,11200,0
|
|
20241002,113900,65162110,11200,11200,11200,11200,0
|
|
20241002,113800,65162110,11200,11200,11200,11200,0
|
|
20241002,113700,65162110,11200,11200,11200,11200,0
|
|
20241002,113600,65162110,11200,11200,11200,11200,0
|
|
20241002,113500,65162110,11200,11200,11200,11200,0
|
|
20241002,113400,65162110,11200,11200,11200,11200,0
|
|
20241002,113300,65162110,11200,11200,11200,11200,0
|
|
20241002,113200,65162110,11200,11200,11200,11200,0
|
|
20241002,113100,65162110,11200,11200,11200,11200,0
|
|
20241002,113000,65162110,11200,11200,11200,11200,0
|
|
20241002,112900,65162110,11200,11200,11200,11200,0
|
|
20241002,112800,65162110,11200,11200,11200,11200,0
|
|
20241002,112700,65162110,11200,11200,11200,11200,0
|
|
20241002,112600,65162110,11200,11200,11200,11200,1
|
|
20241002,112500,65150910,11200,11200,11200,11200,0
|
|
20241002,112400,65150910,11200,11200,11200,11200,0
|
|
20241002,112300,65150910,11200,11200,11200,11200,2
|
|
20241002,112200,65128510,11200,11200,11200,11200,6
|
|
20241002,112100,65061310,11220,11220,11220,11220,0
|
|
20241002,112000,65061310,11220,11220,11220,11220,0
|
|
20241002,111900,65061310,11220,11220,11220,11220,0
|
|
20241002,111800,65061310,11220,11220,11220,11220,0
|
|
20241002,111700,65061310,11220,11220,11220,11220,178
|
|
20241002,111600,63064150,11230,11230,11230,11230,0
|
|
20241002,111500,63064150,11230,11230,11230,11230,0
|
|
20241002,111400,63064150,11230,11230,11230,11230,0
|
|
20241002,111300,63064150,11230,11230,11230,11230,0
|
|
20241002,111200,63064150,11230,11230,11230,11230,0
|
|
20241002,111100,63064150,11230,11220,11230,11220,489
|
|
20241002,111000,57572730,11230,11230,11230,11230,0
|
|
20241002,110900,57572730,11230,11230,11230,11230,0
|
|
20241002,110800,57572730,11230,11230,11230,11230,0
|
|
20241002,110700,57572730,11230,11230,11230,11230,0
|
|
20241002,110600,57572730,11230,11200,11230,11200,836
|
|
20241002,110500,48209500,11230,11230,11230,11230,0
|
|
20241002,110400,48209500,11230,11230,11230,11230,0
|
|
20241002,110300,48209500,11230,11200,11230,11200,27
|
|
20241002,110200,47907040,11200,11200,11200,11200,0
|
|
20241002,110100,47907040,11200,11200,11200,11200,0
|
|
20241002,110000,47907040,11200,11200,11200,11200,0
|
|
20241002,105900,47907040,11200,11200,11200,11200,0
|
|
20241002,105800,47907040,11200,11200,11200,11200,0
|
|
20241002,105700,47907040,11200,11200,11200,11200,0
|
|
20241002,105600,47907040,11200,11200,11200,11200,0
|
|
20241002,105500,47907040,11200,11200,11200,11200,0
|
|
20241002,105400,47907040,11200,11200,11200,11200,0
|
|
20241002,105300,47907040,11200,11200,11200,11200,0
|
|
20241002,105200,47907040,11200,11200,11200,11200,0
|
|
20241002,105100,47907040,11200,11200,11200,11200,0
|
|
20241002,105000,47907040,11200,11200,11200,11200,0
|
|
20241002,104900,47907040,11200,11200,11200,11200,0
|
|
20241002,104800,47907040,11200,11200,11200,11200,0
|
|
20241002,104700,47907040,11200,11200,11200,11200,0
|
|
20241002,104600,47907040,11200,11200,11200,11200,0
|
|
20241002,104500,47907040,11200,11200,11200,11200,0
|
|
20241002,104400,47907040,11200,11200,11200,11200,0
|
|
20241002,104300,47907040,11200,11200,11200,11200,0
|
|
20241002,104200,47907040,11200,11200,11200,11200,0
|
|
20241002,104100,47907040,11200,11200,11200,11200,44
|
|
20241002,104000,47414240,11200,11200,11200,11200,0
|
|
20241002,103900,47414240,11200,11200,11200,11200,0
|
|
20241002,103800,47414240,11200,11200,11200,11200,0
|
|
20241002,103700,47414240,11200,11200,11200,11200,0
|
|
20241002,103600,47414240,11200,11200,11200,11200,0
|
|
20241002,103500,47414240,11200,11230,11230,11200,32
|
|
20241002,103400,47054940,11230,11230,11230,11230,0
|
|
20241002,103300,47054940,11230,11230,11230,11230,0
|
|
20241002,103200,47054940,11230,11230,11230,11230,0
|
|
20241002,103100,47054940,11230,11230,11230,11230,0
|
|
20241002,103000,47054940,11230,11230,11230,11230,2
|
|
20241002,102900,47032480,11200,11200,11200,11200,0
|
|
20241002,102800,47032480,11200,11200,11200,11200,0
|
|
20241002,102700,47032480,11200,11200,11200,11200,0
|
|
20241002,102600,47032480,11200,11200,11200,11200,17
|
|
20241002,102500,46842080,11240,11240,11240,11240,0
|
|
20241002,102400,46842080,11240,11240,11240,11240,0
|
|
20241002,102300,46842080,11240,11240,11240,11240,0
|
|
20241002,102200,46842080,11240,11240,11240,11240,0
|
|
20241002,102100,46842080,11240,11240,11240,11240,0
|
|
20241002,102000,46842080,11240,11240,11240,11240,0
|
|
20241002,101900,46842080,11240,11240,11240,11240,0
|
|
20241002,101800,46842080,11240,11240,11240,11240,0
|
|
20241002,101700,46842080,11240,11240,11240,11240,0
|
|
20241002,101600,46842080,11240,11240,11240,11240,0
|
|
20241002,101500,46842080,11240,11240,11240,11240,0
|
|
20241002,101400,46842080,11240,11240,11240,11240,0
|
|
20241002,101300,46842080,11240,11240,11240,11240,0
|
|
20241002,101200,46842080,11240,11240,11240,11240,0
|
|
20241002,101100,46842080,11240,11240,11240,11240,0
|
|
20241002,101000,46842080,11240,11230,11240,11230,50
|
|
20241002,100900,46280560,11220,11220,11220,11220,1
|
|
20241002,100800,46269340,11210,11210,11210,11210,172
|
|
20241002,100700,44341220,11210,11210,11210,11210,109
|
|
20241002,100600,43119330,11200,11200,11200,11200,0
|
|
20241002,100500,43119330,11200,11200,11200,11200,0
|
|
20241002,100400,43119330,11200,11200,11200,11200,0
|
|
20241002,100300,43119330,11200,11200,11200,11200,0
|
|
20241002,100200,43119330,11200,11200,11200,11200,0
|
|
20241002,100100,43119330,11200,11200,11200,11200,0
|
|
20241002,100000,43119330,11200,11200,11200,11200,0
|
|
20241002,095900,43119330,11200,11200,11200,11200,0
|
|
20241002,095800,43119330,11200,11200,11200,11200,0
|
|
20241002,095700,43119330,11200,11200,11200,11200,0
|
|
20241002,095600,43119330,11200,11200,11200,11200,0
|
|
20241002,095500,43119330,11200,11200,11200,11200,0
|
|
20241002,095400,43119330,11200,11210,11210,11200,13
|
|
20241002,095300,42973610,11210,11210,11210,11210,1
|
|
20241002,095200,42962400,11210,11210,11210,11210,37
|
|
20241002,095100,42547630,11200,11200,11200,11200,10
|
|
20241002,095000,42435630,11200,11200,11200,11200,10
|
|
20241002,094900,42323630,11210,11210,11210,11210,0
|
|
20241002,094800,42323630,11210,11200,11210,11200,127
|
|
20241002,094700,40901130,11200,11200,11200,11200,0
|
|
20241002,094600,40901130,11200,11200,11200,11200,9
|
|
20241002,094500,40800330,11200,11200,11200,11200,8
|
|
20241002,094400,40710730,11190,11190,11190,11190,512
|
|
20241002,094300,34981450,11170,11170,11170,11170,0
|
|
20241002,094200,34981450,11170,11170,11170,11170,0
|
|
20241002,094100,34981450,11170,11170,11170,11170,0
|
|
20241002,094000,34981450,11170,11170,11170,11170,0
|
|
20241002,093900,34981450,11170,11170,11170,11170,0
|
|
20241002,093800,34981450,11170,11170,11190,11170,44
|
|
20241002,093700,34489950,11180,11180,11180,11180,0
|
|
20241002,093600,34489950,11180,11180,11180,11180,210
|
|
20241002,093500,32142150,11180,11180,11180,11180,8
|
|
20241002,093400,32052710,11180,11180,11180,11180,0
|
|
20241002,093300,32052710,11180,11180,11190,11180,187
|
|
20241002,093200,29962030,11190,11190,11190,11190,0
|
|
20241002,093100,29962030,11190,11190,11190,11190,0
|
|
20241002,093000,29962030,11190,11180,11190,11180,181
|
|
20241002,092900,27938440,11190,11190,11190,11190,0
|
|
20241002,092800,27938440,11190,11190,11190,11190,17
|
|
20241002,092700,27748210,11180,11180,11180,11180,1
|
|
20241002,092600,27737030,11180,11180,11180,11180,0
|
|
20241002,092500,27737030,11180,11180,11180,11180,20
|
|
20241002,092400,27513430,11180,11180,11180,11180,0
|
|
20241002,092300,27513430,11180,11180,11180,11180,0
|
|
20241002,092200,27513430,11180,11180,11180,11180,0
|
|
20241002,092100,27513430,11180,11190,11190,11180,2
|
|
20241002,092000,27491060,11190,11190,11190,11190,1
|
|
20241002,091900,27479870,11190,11190,11190,11190,20
|
|
20241002,091800,27256070,11200,11200,11200,11200,0
|
|
20241002,091700,27256070,11200,11200,11200,11200,0
|
|
20241002,091600,27256070,11200,11170,11200,11170,5
|
|
20241002,091500,27200140,11160,11160,11160,11160,0
|
|
20241002,091400,27200140,11160,11160,11160,11160,0
|
|
20241002,091300,27200140,11160,11160,11160,11160,0
|
|
20241002,091200,27200140,11160,11160,11160,11160,0
|
|
20241002,091100,27200140,11160,11160,11160,11160,0
|
|
20241002,091000,27200140,11160,11170,11170,11160,184
|
|
20241002,090900,25145560,11180,11180,11180,11180,8
|
|
20241002,090800,25056120,11180,11180,11180,11180,0
|
|
20241002,090700,25056120,11180,11180,11180,11180,0
|
|
20241002,090600,25056120,11180,11180,11180,11180,0
|
|
20241002,090500,25056120,11180,11180,11180,11180,0
|
|
20241002,090400,25056120,11180,11180,11180,11180,10
|
|
20241002,090300,24944320,11150,11140,11150,11140,944
|
|
20241002,090200,14419330,11140,11150,11150,11140,191
|
|
20241002,090100,12290880,11160,11190,11190,11160,879
|
|
20241002,090000,2475350,11190,11200,11240,11190,221
|