654 lines
33 KiB
CSV
654 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,195100,141961370,11220,11220,11220,11220,853
|
|
20241004,195000,141961370,11220,11220,11220,11220,0
|
|
20241004,194900,141961370,11220,11220,11220,11220,0
|
|
20241004,194800,141961370,11220,11220,11220,11220,0
|
|
20241004,194700,141961370,11220,11220,11220,11220,0
|
|
20241004,194600,141961370,11220,11220,11220,11220,0
|
|
20241004,194500,141961370,11220,11220,11220,11220,0
|
|
20241004,194400,141961370,11220,11220,11220,11220,0
|
|
20241004,194300,141961370,11220,11220,11220,11220,0
|
|
20241004,194200,141961370,11220,11220,11220,11220,0
|
|
20241004,194100,141961370,11220,11220,11220,11220,0
|
|
20241004,194000,141961370,11220,11220,11220,11220,0
|
|
20241004,193900,141961370,11220,11220,11220,11220,0
|
|
20241004,193800,141961370,11220,11220,11220,11220,0
|
|
20241004,193700,141961370,11220,11220,11220,11220,0
|
|
20241004,193600,141961370,11220,11220,11220,11220,0
|
|
20241004,193500,141961370,11220,11220,11220,11220,0
|
|
20241004,193400,141961370,11220,11220,11220,11220,0
|
|
20241004,193300,141961370,11220,11220,11220,11220,0
|
|
20241004,193200,141961370,11220,11220,11220,11220,0
|
|
20241004,193100,141961370,11220,11220,11220,11220,0
|
|
20241004,193000,141961370,11220,11220,11220,11220,0
|
|
20241004,192900,141961370,11220,11220,11220,11220,0
|
|
20241004,192800,141961370,11220,11220,11220,11220,0
|
|
20241004,192700,141961370,11220,11220,11220,11220,0
|
|
20241004,192600,141961370,11220,11220,11220,11220,0
|
|
20241004,192500,141961370,11220,11220,11220,11220,0
|
|
20241004,192400,141961370,11220,11220,11220,11220,0
|
|
20241004,192300,141961370,11220,11220,11220,11220,0
|
|
20241004,192200,141961370,11220,11220,11220,11220,0
|
|
20241004,192100,141961370,11220,11220,11220,11220,853
|
|
20241004,192000,141961370,11220,11220,11220,11220,0
|
|
20241004,191900,141961370,11220,11220,11220,11220,0
|
|
20241004,191800,141961370,11220,11220,11220,11220,0
|
|
20241004,191700,141961370,11220,11220,11220,11220,0
|
|
20241004,191600,141961370,11220,11220,11220,11220,0
|
|
20241004,191500,141961370,11220,11220,11220,11220,0
|
|
20241004,191400,141961370,11220,11220,11220,11220,0
|
|
20241004,191300,141961370,11220,11220,11220,11220,0
|
|
20241004,191200,141961370,11220,11220,11220,11220,0
|
|
20241004,191100,141961370,11220,11220,11220,11220,0
|
|
20241004,191000,141961370,11220,11220,11220,11220,0
|
|
20241004,190900,141961370,11220,11220,11220,11220,0
|
|
20241004,190800,141961370,11220,11220,11220,11220,0
|
|
20241004,190700,141961370,11220,11220,11220,11220,0
|
|
20241004,190600,141961370,11220,11220,11220,11220,0
|
|
20241004,190500,141961370,11220,11220,11220,11220,0
|
|
20241004,190400,141961370,11220,11220,11220,11220,0
|
|
20241004,190300,141961370,11220,11220,11220,11220,0
|
|
20241004,190200,141961370,11220,11220,11220,11220,0
|
|
20241004,190100,141961370,11220,11220,11220,11220,0
|
|
20241004,190000,141961370,11220,11220,11220,11220,0
|
|
20241004,185900,141961370,11220,11220,11220,11220,0
|
|
20241004,185800,141961370,11220,11220,11220,11220,0
|
|
20241004,185700,141961370,11220,11220,11220,11220,0
|
|
20241004,185600,141961370,11220,11220,11220,11220,0
|
|
20241004,185500,141961370,11220,11220,11220,11220,0
|
|
20241004,185400,141961370,11220,11220,11220,11220,0
|
|
20241004,185300,141961370,11220,11220,11220,11220,0
|
|
20241004,185200,141961370,11220,11220,11220,11220,0
|
|
20241004,185100,141961370,11220,11220,11220,11220,853
|
|
20241004,185000,141961370,11220,11220,11220,11220,0
|
|
20241004,184900,141961370,11220,11220,11220,11220,0
|
|
20241004,184800,141961370,11220,11220,11220,11220,0
|
|
20241004,184700,141961370,11220,11220,11220,11220,0
|
|
20241004,184600,141961370,11220,11220,11220,11220,0
|
|
20241004,184500,141961370,11220,11220,11220,11220,0
|
|
20241004,184400,141961370,11220,11220,11220,11220,0
|
|
20241004,184300,141961370,11220,11220,11220,11220,0
|
|
20241004,184200,141961370,11220,11220,11220,11220,0
|
|
20241004,184100,141961370,11220,11220,11220,11220,0
|
|
20241004,184000,141961370,11220,11220,11220,11220,0
|
|
20241004,183900,141961370,11220,11220,11220,11220,0
|
|
20241004,183800,141961370,11220,11220,11220,11220,0
|
|
20241004,183700,141961370,11220,11220,11220,11220,0
|
|
20241004,183600,141961370,11220,11220,11220,11220,0
|
|
20241004,183500,141961370,11220,11220,11220,11220,0
|
|
20241004,183400,141961370,11220,11220,11220,11220,0
|
|
20241004,183300,141961370,11220,11220,11220,11220,0
|
|
20241004,183200,141961370,11220,11220,11220,11220,0
|
|
20241004,183100,141961370,11220,11220,11220,11220,0
|
|
20241004,183000,141961370,11220,11220,11220,11220,0
|
|
20241004,182900,141961370,11220,11220,11220,11220,0
|
|
20241004,182800,141961370,11220,11220,11220,11220,0
|
|
20241004,182700,141961370,11220,11220,11220,11220,0
|
|
20241004,182600,141961370,11220,11220,11220,11220,0
|
|
20241004,182500,141961370,11220,11220,11220,11220,0
|
|
20241004,182400,141961370,11220,11220,11220,11220,0
|
|
20241004,182300,141961370,11220,11220,11220,11220,0
|
|
20241004,182200,141961370,11220,11220,11220,11220,0
|
|
20241004,182100,141961370,11220,11220,11220,11220,853
|
|
20241004,182000,141961370,11220,11220,11220,11220,0
|
|
20241004,181900,141961370,11220,11220,11220,11220,0
|
|
20241004,181800,141961370,11220,11220,11220,11220,0
|
|
20241004,181700,141961370,11220,11220,11220,11220,0
|
|
20241004,181600,141961370,11220,11220,11220,11220,0
|
|
20241004,181500,141961370,11220,11220,11220,11220,0
|
|
20241004,181400,141961370,11220,11220,11220,11220,0
|
|
20241004,181300,141961370,11220,11220,11220,11220,0
|
|
20241004,181200,141961370,11220,11220,11220,11220,0
|
|
20241004,181100,141961370,11220,11220,11220,11220,0
|
|
20241004,181000,141961370,11220,11220,11220,11220,0
|
|
20241004,180900,141961370,11220,11220,11220,11220,0
|
|
20241004,180800,141961370,11220,11220,11220,11220,0
|
|
20241004,180700,141961370,11220,11220,11220,11220,0
|
|
20241004,180600,141961370,11220,11220,11220,11220,0
|
|
20241004,180500,141961370,11220,11220,11220,11220,0
|
|
20241004,180400,141961370,11220,11220,11220,11220,0
|
|
20241004,180300,141961370,11220,11220,11220,11220,0
|
|
20241004,180200,141961370,11220,11220,11220,11220,0
|
|
20241004,180100,141961370,11220,11220,11220,11220,0
|
|
20241004,180000,141961370,11220,11220,11220,11220,0
|
|
20241004,175900,141961370,11220,11220,11220,11220,0
|
|
20241004,175800,141961370,11220,11220,11220,11220,0
|
|
20241004,175700,141961370,11220,11220,11220,11220,0
|
|
20241004,175600,141961370,11220,11220,11220,11220,0
|
|
20241004,175500,141961370,11220,11220,11220,11220,0
|
|
20241004,175400,141961370,11220,11220,11220,11220,0
|
|
20241004,175300,141961370,11220,11220,11220,11220,0
|
|
20241004,175200,141961370,11220,11220,11220,11220,0
|
|
20241004,175100,141961370,11220,11220,11220,11220,853
|
|
20241004,175000,141961370,11220,11220,11220,11220,0
|
|
20241004,174900,141961370,11220,11220,11220,11220,0
|
|
20241004,174800,141961370,11220,11220,11220,11220,0
|
|
20241004,174700,141961370,11220,11220,11220,11220,0
|
|
20241004,174600,141961370,11220,11220,11220,11220,0
|
|
20241004,174500,141961370,11220,11220,11220,11220,0
|
|
20241004,174400,141961370,11220,11220,11220,11220,0
|
|
20241004,174300,141961370,11220,11220,11220,11220,0
|
|
20241004,174200,141961370,11220,11220,11220,11220,0
|
|
20241004,174100,141961370,11220,11220,11220,11220,0
|
|
20241004,174000,141961370,11220,11220,11220,11220,0
|
|
20241004,173900,141961370,11220,11220,11220,11220,0
|
|
20241004,173800,141961370,11220,11220,11220,11220,0
|
|
20241004,173700,141961370,11220,11220,11220,11220,0
|
|
20241004,173600,141961370,11220,11220,11220,11220,0
|
|
20241004,173500,141961370,11220,11220,11220,11220,0
|
|
20241004,173400,141961370,11220,11220,11220,11220,0
|
|
20241004,173300,141961370,11220,11220,11220,11220,0
|
|
20241004,173200,141961370,11220,11220,11220,11220,0
|
|
20241004,173100,141961370,11220,11220,11220,11220,0
|
|
20241004,173000,141961370,11220,11220,11220,11220,0
|
|
20241004,172900,141961370,11220,11220,11220,11220,0
|
|
20241004,172800,141961370,11220,11220,11220,11220,0
|
|
20241004,172700,141961370,11220,11220,11220,11220,0
|
|
20241004,172600,141961370,11220,11220,11220,11220,0
|
|
20241004,172500,141961370,11220,11220,11220,11220,0
|
|
20241004,172400,141961370,11220,11220,11220,11220,0
|
|
20241004,172300,141961370,11220,11220,11220,11220,0
|
|
20241004,172200,141961370,11220,11220,11220,11220,0
|
|
20241004,172100,141961370,11220,11220,11220,11220,853
|
|
20241004,172000,141961370,11220,11220,11220,11220,0
|
|
20241004,171900,141961370,11220,11220,11220,11220,0
|
|
20241004,171800,141961370,11220,11220,11220,11220,0
|
|
20241004,171700,141961370,11220,11220,11220,11220,0
|
|
20241004,171600,141961370,11220,11220,11220,11220,0
|
|
20241004,171500,141961370,11220,11220,11220,11220,0
|
|
20241004,171400,141961370,11220,11220,11220,11220,0
|
|
20241004,171300,141961370,11220,11220,11220,11220,0
|
|
20241004,171200,141961370,11220,11220,11220,11220,0
|
|
20241004,171100,141961370,11220,11220,11220,11220,0
|
|
20241004,171000,141961370,11220,11220,11220,11220,0
|
|
20241004,170900,141961370,11220,11220,11220,11220,0
|
|
20241004,170800,141961370,11220,11220,11220,11220,0
|
|
20241004,170700,141961370,11220,11220,11220,11220,0
|
|
20241004,170600,141961370,11220,11220,11220,11220,0
|
|
20241004,170500,141961370,11220,11220,11220,11220,0
|
|
20241004,170400,141961370,11220,11220,11220,11220,0
|
|
20241004,170300,141961370,11220,11220,11220,11220,0
|
|
20241004,170200,141961370,11220,11220,11220,11220,0
|
|
20241004,170100,141961370,11220,11220,11220,11220,0
|
|
20241004,170000,141961370,11220,11220,11220,11220,0
|
|
20241004,165900,141961370,11220,11220,11220,11220,0
|
|
20241004,165800,141961370,11220,11220,11220,11220,0
|
|
20241004,165700,141961370,11220,11220,11220,11220,0
|
|
20241004,165600,141961370,11220,11220,11220,11220,0
|
|
20241004,165500,141961370,11220,11220,11220,11220,0
|
|
20241004,165400,141961370,11220,11220,11220,11220,0
|
|
20241004,165300,141961370,11220,11220,11220,11220,0
|
|
20241004,165200,141961370,11220,11220,11220,11220,0
|
|
20241004,165100,141961370,11220,11220,11220,11220,853
|
|
20241004,165000,141961370,11220,11220,11220,11220,0
|
|
20241004,164900,141961370,11220,11220,11220,11220,0
|
|
20241004,164800,141961370,11220,11220,11220,11220,0
|
|
20241004,164700,141961370,11220,11220,11220,11220,0
|
|
20241004,164600,141961370,11220,11220,11220,11220,0
|
|
20241004,164500,141961370,11220,11220,11220,11220,0
|
|
20241004,164400,141961370,11220,11220,11220,11220,0
|
|
20241004,164300,141961370,11220,11220,11220,11220,0
|
|
20241004,164200,141961370,11220,11220,11220,11220,0
|
|
20241004,164100,141961370,11220,11220,11220,11220,0
|
|
20241004,164000,141961370,11220,11220,11220,11220,0
|
|
20241004,163900,141961370,11220,11220,11220,11220,0
|
|
20241004,163800,141961370,11220,11220,11220,11220,0
|
|
20241004,163700,141961370,11220,11220,11220,11220,0
|
|
20241004,163600,141961370,11220,11220,11220,11220,0
|
|
20241004,163500,141961370,11220,11220,11220,11220,0
|
|
20241004,163400,141961370,11220,11220,11220,11220,0
|
|
20241004,163300,141961370,11220,11220,11220,11220,0
|
|
20241004,163200,141961370,11220,11220,11220,11220,0
|
|
20241004,163100,141961370,11220,11220,11220,11220,0
|
|
20241004,163000,141961370,11220,11220,11220,11220,0
|
|
20241004,162900,141961370,11220,11220,11220,11220,0
|
|
20241004,162800,141961370,11220,11220,11220,11220,0
|
|
20241004,162700,141961370,11220,11220,11220,11220,0
|
|
20241004,162600,141961370,11220,11220,11220,11220,0
|
|
20241004,162500,141961370,11220,11220,11220,11220,0
|
|
20241004,162400,141961370,11220,11220,11220,11220,0
|
|
20241004,162300,141961370,11220,11220,11220,11220,0
|
|
20241004,162200,141961370,11220,11220,11220,11220,0
|
|
20241004,162100,141961370,11220,11220,11220,11220,853
|
|
20241004,162000,141961370,11220,11220,11220,11220,0
|
|
20241004,161900,141961370,11220,11220,11220,11220,0
|
|
20241004,161800,141961370,11220,11220,11220,11220,0
|
|
20241004,161700,141961370,11220,11220,11220,11220,0
|
|
20241004,161600,141961370,11220,11220,11220,11220,0
|
|
20241004,161500,141961370,11220,11220,11220,11220,0
|
|
20241004,161400,141961370,11220,11220,11220,11220,0
|
|
20241004,161300,141961370,11220,11220,11220,11220,0
|
|
20241004,161200,141961370,11220,11220,11220,11220,0
|
|
20241004,161100,141961370,11220,11220,11220,11220,0
|
|
20241004,161000,141961370,11220,11220,11220,11220,0
|
|
20241004,160900,141961370,11220,11220,11220,11220,0
|
|
20241004,160800,141961370,11220,11220,11220,11220,0
|
|
20241004,160700,141961370,11220,11220,11220,11220,0
|
|
20241004,160600,141961370,11220,11220,11220,11220,0
|
|
20241004,160500,141961370,11220,11220,11220,11220,0
|
|
20241004,160400,141961370,11220,11220,11220,11220,0
|
|
20241004,160300,141961370,11220,11220,11220,11220,0
|
|
20241004,160200,141961370,11220,11220,11220,11220,0
|
|
20241004,160100,141961370,11220,11220,11220,11220,0
|
|
20241004,160000,141961370,11220,11220,11220,11220,0
|
|
20241004,155900,141961370,11220,11220,11220,11220,0
|
|
20241004,155800,141961370,11220,11220,11220,11220,0
|
|
20241004,155700,141961370,11220,11220,11220,11220,0
|
|
20241004,155600,141961370,11220,11220,11220,11220,0
|
|
20241004,155500,141961370,11220,11220,11220,11220,0
|
|
20241004,155400,141961370,11220,11220,11220,11220,0
|
|
20241004,155300,141961370,11220,11220,11220,11220,0
|
|
20241004,155200,141961370,11220,11220,11220,11220,0
|
|
20241004,155100,141961370,11220,11220,11220,11220,853
|
|
20241004,155000,141961370,11220,11220,11220,11220,0
|
|
20241004,154900,141961370,11220,11220,11220,11220,0
|
|
20241004,154800,141961370,11220,11220,11220,11220,0
|
|
20241004,154700,141961370,11220,11220,11220,11220,0
|
|
20241004,154600,141961370,11220,11220,11220,11220,0
|
|
20241004,154500,141961370,11220,11220,11220,11220,0
|
|
20241004,154400,141961370,11220,11220,11220,11220,0
|
|
20241004,154300,141961370,11220,11220,11220,11220,0
|
|
20241004,154200,141961370,11220,11220,11220,11220,0
|
|
20241004,154100,141961370,11220,11220,11220,11220,0
|
|
20241004,154000,141961370,11220,11220,11220,11220,0
|
|
20241004,153900,141961370,11220,11220,11220,11220,0
|
|
20241004,153800,141961370,11220,11220,11220,11220,0
|
|
20241004,153700,141961370,11220,11220,11220,11220,0
|
|
20241004,153600,141961370,11220,11220,11220,11220,0
|
|
20241004,153500,141961370,11220,11220,11220,11220,0
|
|
20241004,153400,141961370,11220,11220,11220,11220,0
|
|
20241004,153300,141961370,11220,11220,11220,11220,0
|
|
20241004,153200,141961370,11220,11220,11220,11220,0
|
|
20241004,153100,141961370,11220,11220,11220,11220,0
|
|
20241004,153000,141961370,11220,11220,11220,11220,853
|
|
20241004,152900,132390710,11210,11210,11210,11210,0
|
|
20241004,152800,132390710,11210,11210,11210,11210,0
|
|
20241004,152700,132390710,11210,11210,11210,11210,0
|
|
20241004,152600,132390710,11210,11210,11210,11210,0
|
|
20241004,152500,132390710,11210,11210,11210,11210,0
|
|
20241004,152400,132390710,11210,11210,11210,11210,0
|
|
20241004,152300,132390710,11210,11210,11210,11210,0
|
|
20241004,152200,132390710,11210,11210,11210,11210,0
|
|
20241004,152100,132390710,11210,11210,11210,11210,0
|
|
20241004,152000,132390710,11210,11210,11210,11210,0
|
|
20241004,151900,132390710,11210,11210,11210,11210,18
|
|
20241004,151800,132188930,11210,11210,11210,11210,0
|
|
20241004,151700,132188930,11210,11210,11210,11210,0
|
|
20241004,151600,132188930,11210,11210,11210,11210,15
|
|
20241004,151500,132020780,11210,11210,11210,11210,3
|
|
20241004,151400,131987150,11220,11220,11220,11220,0
|
|
20241004,151300,131987150,11220,11220,11220,11220,0
|
|
20241004,151200,131987150,11220,11210,11220,11210,7
|
|
20241004,151100,131908650,11220,11220,11220,11220,1
|
|
20241004,151000,131897430,11210,11210,11210,11210,1
|
|
20241004,150900,131886220,11220,11220,11220,11220,1
|
|
20241004,150800,131875000,11210,11220,11220,11210,29
|
|
20241004,150700,131549720,11220,11220,11220,11220,0
|
|
20241004,150600,131549720,11220,11220,11220,11220,0
|
|
20241004,150500,131549720,11220,11220,11220,11220,0
|
|
20241004,150400,131549720,11220,11220,11220,11220,0
|
|
20241004,150300,131549720,11220,11220,11220,11220,4
|
|
20241004,150200,131504840,11220,11220,11220,11220,0
|
|
20241004,150100,131504840,11220,11220,11220,11220,50
|
|
20241004,150000,130943840,11220,11220,11220,11220,0
|
|
20241004,145900,130943840,11220,11220,11220,11220,0
|
|
20241004,145800,130943840,11220,11220,11220,11220,0
|
|
20241004,145700,130943840,11220,11220,11220,11220,0
|
|
20241004,145600,130943840,11220,11220,11220,11210,36
|
|
20241004,145500,130539960,11210,11210,11210,11210,13
|
|
20241004,145400,130394230,11210,11210,11210,11210,0
|
|
20241004,145300,130394230,11210,11210,11210,11210,0
|
|
20241004,145200,130394230,11210,11210,11210,11210,0
|
|
20241004,145100,130394230,11210,11210,11210,11210,0
|
|
20241004,145000,130394230,11210,11210,11210,11210,0
|
|
20241004,144900,130394230,11210,11210,11210,11210,0
|
|
20241004,144800,130394230,11210,11210,11210,11210,0
|
|
20241004,144700,130394230,11210,11210,11210,11210,0
|
|
20241004,144600,130394230,11210,11220,11220,11210,29
|
|
20241004,144500,130068880,11220,11220,11220,11220,0
|
|
20241004,144400,130068880,11220,11220,11220,11220,2
|
|
20241004,144300,130046440,11210,11210,11210,11210,0
|
|
20241004,144200,130046440,11210,11210,11210,11210,16
|
|
20241004,144100,129867080,11210,11210,11210,11210,0
|
|
20241004,144000,129867080,11210,11220,11220,11210,10
|
|
20241004,143900,129754890,11220,11220,11220,11220,0
|
|
20241004,143800,129754890,11220,11220,11220,11220,0
|
|
20241004,143700,129754890,11220,11220,11220,11220,0
|
|
20241004,143600,129754890,11220,11220,11220,11220,0
|
|
20241004,143500,129754890,11220,11220,11220,11220,0
|
|
20241004,143400,129754890,11220,11220,11220,11220,0
|
|
20241004,143300,129754890,11220,11220,11220,11220,1
|
|
20241004,143200,129743670,11210,11210,11210,11210,0
|
|
20241004,143100,129743670,11210,11210,11210,11210,6
|
|
20241004,143000,129676410,11210,11210,11210,11210,0
|
|
20241004,142900,129676410,11210,11210,11210,11210,0
|
|
20241004,142800,129676410,11210,11210,11210,11210,0
|
|
20241004,142700,129676410,11210,11210,11210,11210,0
|
|
20241004,142600,129676410,11210,11210,11210,11210,1
|
|
20241004,142500,129665200,11210,11210,11210,11210,0
|
|
20241004,142400,129665200,11210,11210,11210,11210,0
|
|
20241004,142300,129665200,11210,11210,11210,11210,0
|
|
20241004,142200,129665200,11210,11210,11210,11210,0
|
|
20241004,142100,129665200,11210,11210,11210,11210,0
|
|
20241004,142000,129665200,11210,11210,11210,11210,35
|
|
20241004,141900,129272850,11210,11210,11210,11210,150
|
|
20241004,141800,127591350,11200,11200,11200,11200,0
|
|
20241004,141700,127591350,11200,11200,11200,11200,0
|
|
20241004,141600,127591350,11200,11200,11200,11200,1058
|
|
20241004,141500,115741750,11200,11200,11200,11200,0
|
|
20241004,141400,115741750,11200,11200,11200,11200,0
|
|
20241004,141300,115741750,11200,11200,11200,11200,0
|
|
20241004,141200,115741750,11200,11200,11200,11200,744
|
|
20241004,141100,107408950,11200,11200,11200,11200,0
|
|
20241004,141000,107408950,11200,11200,11200,11200,0
|
|
20241004,140900,107408950,11200,11200,11200,11200,0
|
|
20241004,140800,107408950,11200,11200,11200,11200,1
|
|
20241004,140700,107397750,11200,11200,11200,11200,0
|
|
20241004,140600,107397750,11200,11200,11200,11200,0
|
|
20241004,140500,107397750,11200,11200,11200,11200,0
|
|
20241004,140400,107397750,11200,11200,11200,11200,0
|
|
20241004,140300,107397750,11200,11200,11200,11200,5
|
|
20241004,140200,107341750,11200,11200,11200,11200,0
|
|
20241004,140100,107341750,11200,11200,11200,11200,0
|
|
20241004,140000,107341750,11200,11200,11200,11200,0
|
|
20241004,135900,107341750,11200,11200,11200,11200,0
|
|
20241004,135800,107341750,11200,11200,11200,11200,0
|
|
20241004,135700,107341750,11200,11200,11200,11200,0
|
|
20241004,135600,107341750,11200,11200,11200,11200,0
|
|
20241004,135500,107341750,11200,11200,11200,11200,46
|
|
20241004,135400,106826550,11210,11210,11210,11210,0
|
|
20241004,135300,106826550,11210,11210,11210,11210,46
|
|
20241004,135200,106310890,11220,11220,11220,11220,18
|
|
20241004,135100,106108930,11210,11210,11210,11210,115
|
|
20241004,135000,104819780,11210,11210,11210,11210,0
|
|
20241004,134900,104819780,11210,11210,11210,11210,0
|
|
20241004,134800,104819780,11210,11210,11210,11210,10
|
|
20241004,134700,104707680,11220,11220,11220,11220,0
|
|
20241004,134600,104707680,11220,11220,11220,11220,0
|
|
20241004,134500,104707680,11220,11220,11220,11220,0
|
|
20241004,134400,104707680,11220,11220,11220,11220,0
|
|
20241004,134300,104707680,11220,11220,11220,11220,0
|
|
20241004,134200,104707680,11220,11220,11220,11220,0
|
|
20241004,134100,104707680,11220,11220,11220,11220,0
|
|
20241004,134000,104707680,11220,11220,11220,11220,0
|
|
20241004,133900,104707680,11220,11220,11220,11220,0
|
|
20241004,133800,104707680,11220,11220,11220,11220,100
|
|
20241004,133700,103585680,11210,11210,11210,11210,0
|
|
20241004,133600,103585680,11210,11210,11210,11210,0
|
|
20241004,133500,103585680,11210,11210,11210,11210,0
|
|
20241004,133400,103585680,11210,11210,11210,11210,0
|
|
20241004,133300,103585680,11210,11210,11210,11210,1
|
|
20241004,133200,103574470,11210,11210,11210,11210,0
|
|
20241004,133100,103574470,11210,11210,11210,11210,12
|
|
20241004,133000,103439950,11220,11220,11220,11220,0
|
|
20241004,132900,103439950,11220,11220,11220,11220,0
|
|
20241004,132800,103439950,11220,11220,11220,11220,0
|
|
20241004,132700,103439950,11220,11220,11220,11220,0
|
|
20241004,132600,103439950,11220,11220,11220,11220,0
|
|
20241004,132500,103439950,11220,11220,11220,11220,0
|
|
20241004,132400,103439950,11220,11220,11220,11220,0
|
|
20241004,132300,103439950,11220,11220,11220,11220,1
|
|
20241004,132200,103428730,11210,11210,11210,11210,0
|
|
20241004,132100,103428730,11210,11210,11210,11210,0
|
|
20241004,132000,103428730,11210,11210,11210,11210,0
|
|
20241004,131900,103428730,11210,11210,11210,11210,0
|
|
20241004,131800,103428730,11210,11210,11210,11210,0
|
|
20241004,131700,103428730,11210,11210,11210,11210,0
|
|
20241004,131600,103428730,11210,11210,11210,11210,0
|
|
20241004,131500,103428730,11210,11210,11210,11210,16
|
|
20241004,131400,103249370,11220,11220,11220,11220,0
|
|
20241004,131300,103249370,11220,11220,11220,11220,0
|
|
20241004,131200,103249370,11220,11220,11220,11220,1
|
|
20241004,131100,103238150,11210,11210,11210,11210,0
|
|
20241004,131000,103238150,11210,11210,11210,11210,0
|
|
20241004,130900,103238150,11210,11210,11210,11210,0
|
|
20241004,130800,103238150,11210,11210,11210,11210,154
|
|
20241004,130700,101511810,11230,11230,11230,11230,0
|
|
20241004,130600,101511810,11230,11230,11230,11230,5
|
|
20241004,130500,101455660,11230,11230,11230,11230,0
|
|
20241004,130400,101455660,11230,11230,11230,11230,0
|
|
20241004,130300,101455660,11230,11230,11230,11230,0
|
|
20241004,130200,101455660,11230,11230,11230,11230,0
|
|
20241004,130100,101455660,11230,11230,11230,11230,0
|
|
20241004,130000,101455660,11230,11230,11230,11230,1
|
|
20241004,125900,101444430,11210,11210,11210,11210,12
|
|
20241004,125800,101309910,11210,11210,11210,11210,0
|
|
20241004,125700,101309910,11210,11210,11210,11210,3
|
|
20241004,125600,101276280,11210,11210,11210,11210,0
|
|
20241004,125500,101276280,11210,11210,11210,11210,0
|
|
20241004,125400,101276280,11210,11210,11210,11210,0
|
|
20241004,125300,101276280,11210,11210,11210,11210,0
|
|
20241004,125200,101276280,11210,11210,11210,11210,0
|
|
20241004,125100,101276280,11210,11210,11210,11210,0
|
|
20241004,125000,101276280,11210,11210,11210,11210,0
|
|
20241004,124900,101276280,11210,11210,11210,11210,0
|
|
20241004,124800,101276280,11210,11210,11210,11210,0
|
|
20241004,124700,101276280,11210,11210,11210,11210,0
|
|
20241004,124600,101276280,11210,11210,11210,11210,0
|
|
20241004,124500,101276280,11210,11210,11210,11210,0
|
|
20241004,124400,101276280,11210,11210,11210,11210,0
|
|
20241004,124300,101276280,11210,11210,11210,11210,0
|
|
20241004,124200,101276280,11210,11210,11210,11210,0
|
|
20241004,124100,101276280,11210,11210,11210,11210,10
|
|
20241004,124000,101164180,11210,11210,11210,11210,0
|
|
20241004,123900,101164180,11210,11210,11210,11210,37
|
|
20241004,123800,100749410,11210,11210,11210,11210,0
|
|
20241004,123700,100749410,11210,11210,11210,11210,0
|
|
20241004,123600,100749410,11210,11210,11210,11210,0
|
|
20241004,123500,100749410,11210,11210,11210,11210,0
|
|
20241004,123400,100749410,11210,11210,11210,11210,0
|
|
20241004,123300,100749410,11210,11210,11210,11210,0
|
|
20241004,123200,100749410,11210,11210,11210,11210,12
|
|
20241004,123100,100614890,11210,11210,11210,11210,0
|
|
20241004,123000,100614890,11210,11210,11210,11210,0
|
|
20241004,122900,100614890,11210,11210,11210,11210,0
|
|
20241004,122800,100614890,11210,11220,11220,11210,445
|
|
20241004,122700,95624440,11230,11230,11230,11230,0
|
|
20241004,122600,95624440,11230,11230,11230,11230,0
|
|
20241004,122500,95624440,11230,11230,11230,11230,0
|
|
20241004,122400,95624440,11230,11230,11230,11230,0
|
|
20241004,122300,95624440,11230,11230,11230,11230,0
|
|
20241004,122200,95624440,11230,11230,11230,11230,0
|
|
20241004,122100,95624440,11230,11230,11230,11230,0
|
|
20241004,122000,95624440,11230,11230,11230,11230,0
|
|
20241004,121900,95624440,11230,11230,11230,11230,0
|
|
20241004,121800,95624440,11230,11230,11230,11230,4
|
|
20241004,121700,95579520,11240,11240,11240,11240,0
|
|
20241004,121600,95579520,11240,11240,11240,11240,0
|
|
20241004,121500,95579520,11240,11240,11240,11240,0
|
|
20241004,121400,95579520,11240,11220,11240,11220,1214
|
|
20241004,121300,81938430,11210,11210,11210,11210,0
|
|
20241004,121200,81938430,11210,11210,11210,11210,0
|
|
20241004,121100,81938430,11210,11210,11210,11210,0
|
|
20241004,121000,81938430,11210,11210,11210,11210,0
|
|
20241004,120900,81938430,11210,11210,11210,11210,12
|
|
20241004,120800,81803910,11220,11220,11220,11220,0
|
|
20241004,120700,81803910,11220,11220,11220,11220,0
|
|
20241004,120600,81803910,11220,11220,11220,11220,0
|
|
20241004,120500,81803910,11220,11220,11220,11220,0
|
|
20241004,120400,81803910,11220,11210,11220,11210,123
|
|
20241004,120300,80425070,11210,11210,11210,11210,0
|
|
20241004,120200,80425070,11210,11210,11210,11210,0
|
|
20241004,120100,80425070,11210,11210,11210,11210,0
|
|
20241004,120000,80425070,11210,11210,11210,11210,0
|
|
20241004,115900,80425070,11210,11210,11210,11210,0
|
|
20241004,115800,80425070,11210,11210,11210,11210,0
|
|
20241004,115700,80425070,11210,11210,11210,11210,0
|
|
20241004,115600,80425070,11210,11210,11210,11210,0
|
|
20241004,115500,80425070,11210,11210,11210,11210,0
|
|
20241004,115400,80425070,11210,11210,11210,11210,0
|
|
20241004,115300,80425070,11210,11210,11210,11210,0
|
|
20241004,115200,80425070,11210,11210,11210,11210,13
|
|
20241004,115100,80279340,11200,11200,11200,11200,0
|
|
20241004,115000,80279340,11200,11200,11200,11200,0
|
|
20241004,114900,80279340,11200,11200,11200,11200,0
|
|
20241004,114800,80279340,11200,11200,11200,11200,0
|
|
20241004,114700,80279340,11200,11200,11200,11200,0
|
|
20241004,114600,80279340,11200,11200,11200,11200,0
|
|
20241004,114500,80279340,11200,11200,11200,11200,0
|
|
20241004,114400,80279340,11200,11200,11200,11200,0
|
|
20241004,114300,80279340,11200,11200,11200,11200,0
|
|
20241004,114200,80279340,11200,11200,11200,11200,0
|
|
20241004,114100,80279340,11200,11200,11200,11200,0
|
|
20241004,114000,80279340,11200,11200,11200,11200,0
|
|
20241004,113900,80279340,11200,11200,11200,11200,0
|
|
20241004,113800,80279340,11200,11200,11200,11200,0
|
|
20241004,113700,80279340,11200,11200,11200,11200,0
|
|
20241004,113600,80279340,11200,11200,11200,11200,0
|
|
20241004,113500,80279340,11200,11200,11200,11200,0
|
|
20241004,113400,80279340,11200,11200,11200,11200,0
|
|
20241004,113300,80279340,11200,11200,11200,11200,0
|
|
20241004,113200,80279340,11200,11200,11200,11200,0
|
|
20241004,113100,80279340,11200,11200,11200,11200,0
|
|
20241004,113000,80279340,11200,11200,11200,11200,0
|
|
20241004,112900,80279340,11200,11200,11200,11200,0
|
|
20241004,112800,80279340,11200,11200,11200,11200,0
|
|
20241004,112700,80279340,11200,11200,11200,11200,3
|
|
20241004,112600,80245740,11200,11200,11200,11200,0
|
|
20241004,112500,80245740,11200,11200,11200,11200,0
|
|
20241004,112400,80245740,11200,11200,11200,11200,0
|
|
20241004,112300,80245740,11200,11200,11200,11200,0
|
|
20241004,112200,80245740,11200,11200,11200,11200,0
|
|
20241004,112100,80245740,11200,11200,11200,11200,12
|
|
20241004,112000,80111340,11220,11220,11220,11220,20
|
|
20241004,111900,79886940,11200,11200,11200,11200,0
|
|
20241004,111800,79886940,11200,11200,11200,11200,0
|
|
20241004,111700,79886940,11200,11200,11200,11200,0
|
|
20241004,111600,79886940,11200,11200,11200,11200,0
|
|
20241004,111500,79886940,11200,11200,11200,11200,0
|
|
20241004,111400,79886940,11200,11200,11200,11200,0
|
|
20241004,111300,79886940,11200,11200,11200,11200,0
|
|
20241004,111200,79886940,11200,11200,11200,11200,0
|
|
20241004,111100,79886940,11200,11200,11200,11200,0
|
|
20241004,111000,79886940,11200,11200,11200,11200,0
|
|
20241004,110900,79886940,11200,11200,11200,11200,0
|
|
20241004,110800,79886940,11200,11200,11200,11200,0
|
|
20241004,110700,79886940,11200,11200,11200,11200,0
|
|
20241004,110600,79886940,11200,11200,11200,11200,0
|
|
20241004,110500,79886940,11200,11200,11200,11200,0
|
|
20241004,110400,79886940,11200,11210,11210,11200,115
|
|
20241004,110300,78598400,11220,11220,11220,11220,10
|
|
20241004,110200,78486200,11210,11210,11210,11210,0
|
|
20241004,110100,78486200,11210,11210,11210,11210,0
|
|
20241004,110000,78486200,11210,11210,11210,11210,0
|
|
20241004,105900,78486200,11210,11210,11210,11210,0
|
|
20241004,105800,78486200,11210,11210,11210,11210,0
|
|
20241004,105700,78486200,11210,11210,11210,11210,0
|
|
20241004,105600,78486200,11210,11210,11210,11210,0
|
|
20241004,105500,78486200,11210,11210,11210,11210,12
|
|
20241004,105400,78351680,11220,11220,11220,11220,0
|
|
20241004,105300,78351680,11220,11220,11220,11220,5
|
|
20241004,105200,78295580,11220,11220,11220,11220,0
|
|
20241004,105100,78295580,11220,11220,11220,11220,0
|
|
20241004,105000,78295580,11220,11220,11220,11220,0
|
|
20241004,104900,78295580,11220,11220,11220,11220,0
|
|
20241004,104800,78295580,11220,11220,11220,11220,0
|
|
20241004,104700,78295580,11220,11220,11220,11220,30
|
|
20241004,104600,77958980,11200,11200,11200,11200,0
|
|
20241004,104500,77958980,11200,11200,11200,11200,4
|
|
20241004,104400,77914180,11220,11220,11220,11220,0
|
|
20241004,104300,77914180,11220,11220,11220,11220,1
|
|
20241004,104200,77902960,11220,11220,11220,11220,44
|
|
20241004,104100,77409280,11220,11220,11220,11220,0
|
|
20241004,104000,77409280,11220,11220,11220,11220,0
|
|
20241004,103900,77409280,11220,11220,11220,11220,0
|
|
20241004,103800,77409280,11220,11220,11220,11220,0
|
|
20241004,103700,77409280,11220,11220,11220,11220,0
|
|
20241004,103600,77409280,11220,11220,11220,11220,0
|
|
20241004,103500,77409280,11220,11220,11220,11220,0
|
|
20241004,103400,77409280,11220,11220,11220,11220,0
|
|
20241004,103300,77409280,11220,11220,11220,11220,0
|
|
20241004,103200,77409280,11220,11220,11220,11220,0
|
|
20241004,103100,77409280,11220,11220,11220,11220,0
|
|
20241004,103000,77409280,11220,11220,11220,11220,0
|
|
20241004,102900,77409280,11220,11220,11220,11220,0
|
|
20241004,102800,77409280,11220,11220,11220,11220,26
|
|
20241004,102700,77117560,11220,11220,11220,11220,0
|
|
20241004,102600,77117560,11220,11220,11220,11220,0
|
|
20241004,102500,77117560,11220,11220,11220,11220,0
|
|
20241004,102400,77117560,11220,11220,11220,11220,38
|
|
20241004,102300,76691200,11220,11220,11220,11220,0
|
|
20241004,102200,76691200,11220,11220,11220,11220,0
|
|
20241004,102100,76691200,11220,11220,11220,11220,0
|
|
20241004,102000,76691200,11220,11220,11220,11220,0
|
|
20241004,101900,76691200,11220,11220,11220,11220,0
|
|
20241004,101800,76691200,11220,11220,11220,11220,150
|
|
20241004,101700,75008200,11220,11220,11220,11220,0
|
|
20241004,101600,75008200,11220,11220,11220,11220,0
|
|
20241004,101500,75008200,11220,11220,11220,11200,46
|
|
20241004,101400,74492240,11220,11220,11220,11220,0
|
|
20241004,101300,74492240,11220,11220,11220,11220,0
|
|
20241004,101200,74492240,11220,11220,11220,11220,0
|
|
20241004,101100,74492240,11220,11220,11220,11220,0
|
|
20241004,101000,74492240,11220,11220,11220,11220,0
|
|
20241004,100900,74492240,11220,11220,11220,11220,0
|
|
20241004,100800,74492240,11220,11220,11220,11220,3
|
|
20241004,100700,74458580,11200,11200,11200,11200,0
|
|
20241004,100600,74458580,11200,11200,11200,11200,0
|
|
20241004,100500,74458580,11200,11200,11200,11200,0
|
|
20241004,100400,74458580,11200,11200,11200,11200,0
|
|
20241004,100300,74458580,11200,11200,11200,11200,499
|
|
20241004,100200,68869780,11190,11190,11190,11190,0
|
|
20241004,100100,68869780,11190,11190,11190,11190,0
|
|
20241004,100000,68869780,11190,11190,11190,11190,0
|
|
20241004,095900,68869780,11190,11190,11190,11190,0
|
|
20241004,095800,68869780,11190,11190,11200,11190,11
|
|
20241004,095700,68746680,11220,11220,11220,11220,0
|
|
20241004,095600,68746680,11220,11180,11220,11180,74
|
|
20241004,095500,67919320,11180,11180,11180,11180,3
|
|
20241004,095400,67885780,11180,11180,11180,11180,82
|
|
20241004,095300,66969020,11170,11170,11170,11170,4
|
|
20241004,095200,66924340,11170,11170,11180,11170,20
|
|
20241004,095100,66700810,11160,11160,11160,11160,200
|
|
20241004,095000,64468810,11180,11180,11180,11180,0
|
|
20241004,094900,64468810,11180,11180,11180,11180,0
|
|
20241004,094800,64468810,11180,11180,11180,11180,0
|
|
20241004,094700,64468810,11180,11180,11180,11180,10
|
|
20241004,094600,64357010,11180,11180,11180,11180,30
|
|
20241004,094500,64021610,11180,11180,11180,11180,0
|
|
20241004,094400,64021610,11180,11180,11180,11180,17
|
|
20241004,094300,63831550,11170,11170,11170,11170,0
|
|
20241004,094200,63831550,11170,11230,11230,11150,5016
|
|
20241004,094100,7855910,11230,11230,11230,11230,3
|
|
20241004,094000,7822220,11230,11230,11230,11230,1
|
|
20241004,093900,7810990,11230,11230,11230,11230,0
|
|
20241004,093800,7810990,11230,11230,11230,11230,0
|
|
20241004,093700,7810990,11230,11230,11230,11230,107
|
|
20241004,093600,6609380,11230,11230,11230,11230,98
|
|
20241004,093500,5508840,11200,11200,11200,11200,0
|
|
20241004,093400,5508840,11200,11200,11200,11200,2
|
|
20241004,093300,5486440,11230,11230,11230,11230,0
|
|
20241004,093200,5486440,11230,11230,11230,11230,0
|
|
20241004,093100,5486440,11230,11230,11230,11230,0
|
|
20241004,093000,5486440,11230,11200,11230,11200,3
|
|
20241004,092900,5452780,11200,11230,11230,11200,3
|
|
20241004,092800,5419120,11240,11200,11240,11200,5
|
|
20241004,092700,5363000,11240,11240,11240,11240,0
|
|
20241004,092600,5363000,11240,11240,11240,11240,0
|
|
20241004,092500,5363000,11240,11240,11240,11240,0
|
|
20241004,092400,5363000,11240,11190,11240,11190,5
|
|
20241004,092300,5306940,11170,11170,11170,11170,0
|
|
20241004,092200,5306940,11170,11170,11170,11170,0
|
|
20241004,092100,5306940,11170,11170,11170,11170,0
|
|
20241004,092000,5306940,11170,11170,11170,11170,0
|
|
20241004,091900,5306940,11170,11170,11170,11170,0
|
|
20241004,091800,5306940,11170,11170,11170,11170,71
|
|
20241004,091700,4513870,11170,11180,11180,11170,169
|
|
20241004,091600,2625130,11240,11180,11240,11180,34
|
|
20241004,091500,2244870,11240,11240,11240,11240,0
|
|
20241004,091400,2244870,11240,11240,11240,11240,2
|
|
20241004,091300,2222390,11180,11250,11250,11170,63
|
|
20241004,091200,1517360,11240,11240,11240,11240,0
|
|
20241004,091100,1517360,11240,11240,11240,11240,0
|
|
20241004,091000,1517360,11240,11240,11240,11240,0
|
|
20241004,090900,1517360,11240,11240,11240,11240,0
|
|
20241004,090800,1517360,11240,11240,11240,11240,0
|
|
20241004,090700,1517360,11240,11240,11240,11240,1
|
|
20241004,090600,1506120,11250,11250,11250,11250,0
|
|
20241004,090500,1506120,11250,11250,11250,11250,0
|
|
20241004,090400,1506120,11250,11250,11250,11250,0
|
|
20241004,090300,1506120,11250,11240,11250,11240,118
|
|
20241004,090200,179200,11200,11200,11200,11200,0
|
|
20241004,090100,179200,11200,11200,11200,11200,0
|
|
20241004,090000,179200,11200,11200,11200,11200,16
|