663 lines
33 KiB
CSV
663 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,200000,86962720,11190,11190,11190,11190,35
|
|
20241008,195900,86962720,11190,11190,11190,11190,0
|
|
20241008,195800,86962720,11190,11190,11190,11190,0
|
|
20241008,195700,86962720,11190,11190,11190,11190,0
|
|
20241008,195600,86962720,11190,11190,11190,11190,0
|
|
20241008,195500,86962720,11190,11190,11190,11190,0
|
|
20241008,195400,86962720,11190,11190,11190,11190,0
|
|
20241008,195300,86962720,11190,11190,11190,11190,0
|
|
20241008,195200,86962720,11190,11190,11190,11190,0
|
|
20241008,195100,86962720,11190,11190,11190,11190,0
|
|
20241008,195000,86962720,11190,11190,11190,11190,0
|
|
20241008,194900,86962720,11190,11190,11190,11190,0
|
|
20241008,194800,86962720,11190,11190,11190,11190,0
|
|
20241008,194700,86962720,11190,11190,11190,11190,0
|
|
20241008,194600,86962720,11190,11190,11190,11190,0
|
|
20241008,194500,86962720,11190,11190,11190,11190,0
|
|
20241008,194400,86962720,11190,11190,11190,11190,0
|
|
20241008,194300,86962720,11190,11190,11190,11190,0
|
|
20241008,194200,86962720,11190,11190,11190,11190,0
|
|
20241008,194100,86962720,11190,11190,11190,11190,0
|
|
20241008,194000,86962720,11190,11190,11190,11190,0
|
|
20241008,193900,86962720,11190,11190,11190,11190,0
|
|
20241008,193800,86962720,11190,11190,11190,11190,0
|
|
20241008,193700,86962720,11190,11190,11190,11190,0
|
|
20241008,193600,86962720,11190,11190,11190,11190,0
|
|
20241008,193500,86962720,11190,11190,11190,11190,0
|
|
20241008,193400,86962720,11190,11190,11190,11190,0
|
|
20241008,193300,86962720,11190,11190,11190,11190,0
|
|
20241008,193200,86962720,11190,11190,11190,11190,0
|
|
20241008,193100,86962720,11190,11190,11190,11190,0
|
|
20241008,193000,86962720,11190,11190,11190,11190,35
|
|
20241008,192900,86962720,11190,11190,11190,11190,0
|
|
20241008,192800,86962720,11190,11190,11190,11190,0
|
|
20241008,192700,86962720,11190,11190,11190,11190,0
|
|
20241008,192600,86962720,11190,11190,11190,11190,0
|
|
20241008,192500,86962720,11190,11190,11190,11190,0
|
|
20241008,192400,86962720,11190,11190,11190,11190,0
|
|
20241008,192300,86962720,11190,11190,11190,11190,0
|
|
20241008,192200,86962720,11190,11190,11190,11190,0
|
|
20241008,192100,86962720,11190,11190,11190,11190,0
|
|
20241008,192000,86962720,11190,11190,11190,11190,0
|
|
20241008,191900,86962720,11190,11190,11190,11190,0
|
|
20241008,191800,86962720,11190,11190,11190,11190,0
|
|
20241008,191700,86962720,11190,11190,11190,11190,0
|
|
20241008,191600,86962720,11190,11190,11190,11190,0
|
|
20241008,191500,86962720,11190,11190,11190,11190,0
|
|
20241008,191400,86962720,11190,11190,11190,11190,0
|
|
20241008,191300,86962720,11190,11190,11190,11190,0
|
|
20241008,191200,86962720,11190,11190,11190,11190,0
|
|
20241008,191100,86962720,11190,11190,11190,11190,0
|
|
20241008,191000,86962720,11190,11190,11190,11190,0
|
|
20241008,190900,86962720,11190,11190,11190,11190,0
|
|
20241008,190800,86962720,11190,11190,11190,11190,0
|
|
20241008,190700,86962720,11190,11190,11190,11190,0
|
|
20241008,190600,86962720,11190,11190,11190,11190,0
|
|
20241008,190500,86962720,11190,11190,11190,11190,0
|
|
20241008,190400,86962720,11190,11190,11190,11190,0
|
|
20241008,190300,86962720,11190,11190,11190,11190,0
|
|
20241008,190200,86962720,11190,11190,11190,11190,0
|
|
20241008,190100,86962720,11190,11190,11190,11190,0
|
|
20241008,190000,86962720,11190,11190,11190,11190,35
|
|
20241008,185900,86962720,11190,11190,11190,11190,0
|
|
20241008,185800,86962720,11190,11190,11190,11190,0
|
|
20241008,185700,86962720,11190,11190,11190,11190,0
|
|
20241008,185600,86962720,11190,11190,11190,11190,0
|
|
20241008,185500,86962720,11190,11190,11190,11190,0
|
|
20241008,185400,86962720,11190,11190,11190,11190,0
|
|
20241008,185300,86962720,11190,11190,11190,11190,0
|
|
20241008,185200,86962720,11190,11190,11190,11190,0
|
|
20241008,185100,86962720,11190,11190,11190,11190,0
|
|
20241008,185000,86962720,11190,11190,11190,11190,0
|
|
20241008,184900,86962720,11190,11190,11190,11190,0
|
|
20241008,184800,86962720,11190,11190,11190,11190,0
|
|
20241008,184700,86962720,11190,11190,11190,11190,0
|
|
20241008,184600,86962720,11190,11190,11190,11190,0
|
|
20241008,184500,86962720,11190,11190,11190,11190,0
|
|
20241008,184400,86962720,11190,11190,11190,11190,0
|
|
20241008,184300,86962720,11190,11190,11190,11190,0
|
|
20241008,184200,86962720,11190,11190,11190,11190,0
|
|
20241008,184100,86962720,11190,11190,11190,11190,0
|
|
20241008,184000,86962720,11190,11190,11190,11190,0
|
|
20241008,183900,86962720,11190,11190,11190,11190,0
|
|
20241008,183800,86962720,11190,11190,11190,11190,0
|
|
20241008,183700,86962720,11190,11190,11190,11190,0
|
|
20241008,183600,86962720,11190,11190,11190,11190,0
|
|
20241008,183500,86962720,11190,11190,11190,11190,0
|
|
20241008,183400,86962720,11190,11190,11190,11190,0
|
|
20241008,183300,86962720,11190,11190,11190,11190,0
|
|
20241008,183200,86962720,11190,11190,11190,11190,0
|
|
20241008,183100,86962720,11190,11190,11190,11190,0
|
|
20241008,183000,86962720,11190,11190,11190,11190,35
|
|
20241008,182900,86962720,11190,11190,11190,11190,0
|
|
20241008,182800,86962720,11190,11190,11190,11190,0
|
|
20241008,182700,86962720,11190,11190,11190,11190,0
|
|
20241008,182600,86962720,11190,11190,11190,11190,0
|
|
20241008,182500,86962720,11190,11190,11190,11190,0
|
|
20241008,182400,86962720,11190,11190,11190,11190,0
|
|
20241008,182300,86962720,11190,11190,11190,11190,0
|
|
20241008,182200,86962720,11190,11190,11190,11190,0
|
|
20241008,182100,86962720,11190,11190,11190,11190,0
|
|
20241008,182000,86962720,11190,11190,11190,11190,0
|
|
20241008,181900,86962720,11190,11190,11190,11190,0
|
|
20241008,181800,86962720,11190,11190,11190,11190,0
|
|
20241008,181700,86962720,11190,11190,11190,11190,0
|
|
20241008,181600,86962720,11190,11190,11190,11190,0
|
|
20241008,181500,86962720,11190,11190,11190,11190,0
|
|
20241008,181400,86962720,11190,11190,11190,11190,0
|
|
20241008,181300,86962720,11190,11190,11190,11190,0
|
|
20241008,181200,86962720,11190,11190,11190,11190,0
|
|
20241008,181100,86962720,11190,11190,11190,11190,0
|
|
20241008,181000,86962720,11190,11190,11190,11190,0
|
|
20241008,180900,86962720,11190,11190,11190,11190,0
|
|
20241008,180800,86962720,11190,11190,11190,11190,0
|
|
20241008,180700,86962720,11190,11190,11190,11190,0
|
|
20241008,180600,86962720,11190,11190,11190,11190,0
|
|
20241008,180500,86962720,11190,11190,11190,11190,0
|
|
20241008,180400,86962720,11190,11190,11190,11190,0
|
|
20241008,180300,86962720,11190,11190,11190,11190,0
|
|
20241008,180200,86962720,11190,11190,11190,11190,0
|
|
20241008,180100,86962720,11190,11190,11190,11190,0
|
|
20241008,180000,86962720,11190,11190,11190,11190,35
|
|
20241008,175900,86962720,11190,11190,11190,11190,0
|
|
20241008,175800,86962720,11190,11190,11190,11190,0
|
|
20241008,175700,86962720,11190,11190,11190,11190,0
|
|
20241008,175600,86962720,11190,11190,11190,11190,0
|
|
20241008,175500,86962720,11190,11190,11190,11190,0
|
|
20241008,175400,86962720,11190,11190,11190,11190,0
|
|
20241008,175300,86962720,11190,11190,11190,11190,0
|
|
20241008,175200,86962720,11190,11190,11190,11190,0
|
|
20241008,175100,86962720,11190,11190,11190,11190,0
|
|
20241008,175000,86962720,11190,11190,11190,11190,0
|
|
20241008,174900,86962720,11190,11190,11190,11190,0
|
|
20241008,174800,86962720,11190,11190,11190,11190,0
|
|
20241008,174700,86962720,11190,11190,11190,11190,0
|
|
20241008,174600,86962720,11190,11190,11190,11190,0
|
|
20241008,174500,86962720,11190,11190,11190,11190,0
|
|
20241008,174400,86962720,11190,11190,11190,11190,0
|
|
20241008,174300,86962720,11190,11190,11190,11190,0
|
|
20241008,174200,86962720,11190,11190,11190,11190,0
|
|
20241008,174100,86962720,11190,11190,11190,11190,0
|
|
20241008,174000,86962720,11190,11190,11190,11190,0
|
|
20241008,173900,86962720,11190,11190,11190,11190,0
|
|
20241008,173800,86962720,11190,11190,11190,11190,0
|
|
20241008,173700,86962720,11190,11190,11190,11190,0
|
|
20241008,173600,86962720,11190,11190,11190,11190,0
|
|
20241008,173500,86962720,11190,11190,11190,11190,0
|
|
20241008,173400,86962720,11190,11190,11190,11190,0
|
|
20241008,173300,86962720,11190,11190,11190,11190,0
|
|
20241008,173200,86962720,11190,11190,11190,11190,0
|
|
20241008,173100,86962720,11190,11190,11190,11190,0
|
|
20241008,173000,86962720,11190,11190,11190,11190,35
|
|
20241008,172900,86962720,11190,11190,11190,11190,0
|
|
20241008,172800,86962720,11190,11190,11190,11190,0
|
|
20241008,172700,86962720,11190,11190,11190,11190,0
|
|
20241008,172600,86962720,11190,11190,11190,11190,0
|
|
20241008,172500,86962720,11190,11190,11190,11190,0
|
|
20241008,172400,86962720,11190,11190,11190,11190,0
|
|
20241008,172300,86962720,11190,11190,11190,11190,0
|
|
20241008,172200,86962720,11190,11190,11190,11190,0
|
|
20241008,172100,86962720,11190,11190,11190,11190,0
|
|
20241008,172000,86962720,11190,11190,11190,11190,0
|
|
20241008,171900,86962720,11190,11190,11190,11190,0
|
|
20241008,171800,86962720,11190,11190,11190,11190,0
|
|
20241008,171700,86962720,11190,11190,11190,11190,0
|
|
20241008,171600,86962720,11190,11190,11190,11190,0
|
|
20241008,171500,86962720,11190,11190,11190,11190,0
|
|
20241008,171400,86962720,11190,11190,11190,11190,0
|
|
20241008,171300,86962720,11190,11190,11190,11190,0
|
|
20241008,171200,86962720,11190,11190,11190,11190,0
|
|
20241008,171100,86962720,11190,11190,11190,11190,0
|
|
20241008,171000,86962720,11190,11190,11190,11190,0
|
|
20241008,170900,86962720,11190,11190,11190,11190,0
|
|
20241008,170800,86962720,11190,11190,11190,11190,0
|
|
20241008,170700,86962720,11190,11190,11190,11190,0
|
|
20241008,170600,86962720,11190,11190,11190,11190,0
|
|
20241008,170500,86962720,11190,11190,11190,11190,0
|
|
20241008,170400,86962720,11190,11190,11190,11190,0
|
|
20241008,170300,86962720,11190,11190,11190,11190,0
|
|
20241008,170200,86962720,11190,11190,11190,11190,0
|
|
20241008,170100,86962720,11190,11190,11190,11190,0
|
|
20241008,170000,86962720,11190,11190,11190,11190,35
|
|
20241008,165900,86962720,11190,11190,11190,11190,0
|
|
20241008,165800,86962720,11190,11190,11190,11190,0
|
|
20241008,165700,86962720,11190,11190,11190,11190,0
|
|
20241008,165600,86962720,11190,11190,11190,11190,0
|
|
20241008,165500,86962720,11190,11190,11190,11190,0
|
|
20241008,165400,86962720,11190,11190,11190,11190,0
|
|
20241008,165300,86962720,11190,11190,11190,11190,0
|
|
20241008,165200,86962720,11190,11190,11190,11190,0
|
|
20241008,165100,86962720,11190,11190,11190,11190,0
|
|
20241008,165000,86962720,11190,11190,11190,11190,0
|
|
20241008,164900,86962720,11190,11190,11190,11190,0
|
|
20241008,164800,86962720,11190,11190,11190,11190,0
|
|
20241008,164700,86962720,11190,11190,11190,11190,0
|
|
20241008,164600,86962720,11190,11190,11190,11190,0
|
|
20241008,164500,86962720,11190,11190,11190,11190,0
|
|
20241008,164400,86962720,11190,11190,11190,11190,0
|
|
20241008,164300,86962720,11190,11190,11190,11190,0
|
|
20241008,164200,86962720,11190,11190,11190,11190,0
|
|
20241008,164100,86962720,11190,11190,11190,11190,0
|
|
20241008,164000,86962720,11190,11190,11190,11190,0
|
|
20241008,163900,86962720,11190,11190,11190,11190,0
|
|
20241008,163800,86962720,11190,11190,11190,11190,0
|
|
20241008,163700,86962720,11190,11190,11190,11190,0
|
|
20241008,163600,86962720,11190,11190,11190,11190,0
|
|
20241008,163500,86962720,11190,11190,11190,11190,0
|
|
20241008,163400,86962720,11190,11190,11190,11190,0
|
|
20241008,163300,86962720,11190,11190,11190,11190,0
|
|
20241008,163200,86962720,11190,11190,11190,11190,0
|
|
20241008,163100,86962720,11190,11190,11190,11190,0
|
|
20241008,163000,86962720,11190,11190,11190,11190,35
|
|
20241008,162900,86962720,11190,11190,11190,11190,0
|
|
20241008,162800,86962720,11190,11190,11190,11190,0
|
|
20241008,162700,86962720,11190,11190,11190,11190,0
|
|
20241008,162600,86962720,11190,11190,11190,11190,0
|
|
20241008,162500,86962720,11190,11190,11190,11190,0
|
|
20241008,162400,86962720,11190,11190,11190,11190,0
|
|
20241008,162300,86962720,11190,11190,11190,11190,0
|
|
20241008,162200,86962720,11190,11190,11190,11190,0
|
|
20241008,162100,86962720,11190,11190,11190,11190,0
|
|
20241008,162000,86962720,11190,11190,11190,11190,0
|
|
20241008,161900,86962720,11190,11190,11190,11190,0
|
|
20241008,161800,86962720,11190,11190,11190,11190,0
|
|
20241008,161700,86962720,11190,11190,11190,11190,0
|
|
20241008,161600,86962720,11190,11190,11190,11190,0
|
|
20241008,161500,86962720,11190,11190,11190,11190,0
|
|
20241008,161400,86962720,11190,11190,11190,11190,0
|
|
20241008,161300,86962720,11190,11190,11190,11190,0
|
|
20241008,161200,86962720,11190,11190,11190,11190,0
|
|
20241008,161100,86962720,11190,11190,11190,11190,0
|
|
20241008,161000,86962720,11190,11190,11190,11190,0
|
|
20241008,160900,86962720,11190,11190,11190,11190,0
|
|
20241008,160800,86962720,11190,11190,11190,11190,0
|
|
20241008,160700,86962720,11190,11190,11190,11190,0
|
|
20241008,160600,86962720,11190,11190,11190,11190,0
|
|
20241008,160500,86962720,11190,11190,11190,11190,0
|
|
20241008,160400,86962720,11190,11190,11190,11190,0
|
|
20241008,160300,86962720,11190,11190,11190,11190,0
|
|
20241008,160200,86962720,11190,11190,11190,11190,0
|
|
20241008,160100,86962720,11190,11190,11190,11190,0
|
|
20241008,160000,86962720,11190,11190,11190,11190,35
|
|
20241008,155900,86962720,11190,11190,11190,11190,0
|
|
20241008,155800,86962720,11190,11190,11190,11190,0
|
|
20241008,155700,86962720,11190,11190,11190,11190,0
|
|
20241008,155600,86962720,11190,11190,11190,11190,0
|
|
20241008,155500,86962720,11190,11190,11190,11190,0
|
|
20241008,155400,86962720,11190,11190,11190,11190,0
|
|
20241008,155300,86962720,11190,11190,11190,11190,0
|
|
20241008,155200,86962720,11190,11190,11190,11190,0
|
|
20241008,155100,86962720,11190,11190,11190,11190,0
|
|
20241008,155000,86962720,11190,11190,11190,11190,0
|
|
20241008,154900,86962720,11190,11190,11190,11190,0
|
|
20241008,154800,86962720,11190,11190,11190,11190,0
|
|
20241008,154700,86962720,11190,11190,11190,11190,0
|
|
20241008,154600,86962720,11190,11190,11190,11190,0
|
|
20241008,154500,86962720,11190,11190,11190,11190,0
|
|
20241008,154400,86962720,11190,11190,11190,11190,0
|
|
20241008,154300,86962720,11190,11190,11190,11190,0
|
|
20241008,154200,86962720,11190,11190,11190,11190,0
|
|
20241008,154100,86962720,11190,11190,11190,11190,0
|
|
20241008,154000,86962720,11190,11190,11190,11190,0
|
|
20241008,153900,86962720,11190,11190,11190,11190,0
|
|
20241008,153800,86962720,11190,11190,11190,11190,0
|
|
20241008,153700,86962720,11190,11190,11190,11190,0
|
|
20241008,153600,86962720,11190,11190,11190,11190,0
|
|
20241008,153500,86962720,11190,11190,11190,11190,0
|
|
20241008,153400,86962720,11190,11190,11190,11190,0
|
|
20241008,153300,86962720,11190,11190,11190,11190,0
|
|
20241008,153200,86962720,11190,11190,11190,11190,0
|
|
20241008,153100,86962720,11190,11190,11190,11190,0
|
|
20241008,153000,86962720,11190,11190,11190,11190,70
|
|
20241008,152900,86571070,11190,11190,11190,11190,0
|
|
20241008,152800,86571070,11190,11190,11190,11190,0
|
|
20241008,152700,86571070,11190,11190,11190,11190,0
|
|
20241008,152600,86571070,11190,11190,11190,11190,0
|
|
20241008,152500,86571070,11190,11190,11190,11190,0
|
|
20241008,152400,86571070,11190,11190,11190,11190,0
|
|
20241008,152300,86571070,11190,11190,11190,11190,0
|
|
20241008,152200,86571070,11190,11190,11190,11190,0
|
|
20241008,152100,86571070,11190,11190,11190,11190,0
|
|
20241008,152000,86571070,11190,11190,11190,11190,0
|
|
20241008,151900,86571070,11190,11190,11190,11190,3
|
|
20241008,151800,86537500,11170,11170,11170,11170,4
|
|
20241008,151700,86492820,11170,11180,11180,11170,138
|
|
20241008,151600,84951270,11180,11180,11180,11180,0
|
|
20241008,151500,84951270,11180,11180,11180,11180,0
|
|
20241008,151400,84951270,11180,11180,11180,11180,6
|
|
20241008,151300,84884190,11180,11180,11180,11180,0
|
|
20241008,151200,84884190,11180,11180,11180,11180,0
|
|
20241008,151100,84884190,11180,11180,11180,11180,0
|
|
20241008,151000,84884190,11180,11180,11180,11180,0
|
|
20241008,150900,84884190,11180,11180,11180,11180,0
|
|
20241008,150800,84884190,11180,11180,11180,11180,0
|
|
20241008,150700,84884190,11180,11180,11180,11180,0
|
|
20241008,150600,84884190,11180,11180,11180,11180,0
|
|
20241008,150500,84884190,11180,11180,11180,11180,0
|
|
20241008,150400,84884190,11180,11180,11180,11180,0
|
|
20241008,150300,84884190,11180,11180,11180,11180,0
|
|
20241008,150200,84884190,11180,11180,11180,11180,0
|
|
20241008,150100,84884190,11180,11180,11180,11180,11
|
|
20241008,150000,84761210,11180,11180,11180,11180,5
|
|
20241008,145900,84705310,11180,11180,11180,11180,1
|
|
20241008,145800,84694130,11170,11170,11170,11170,0
|
|
20241008,145700,84694130,11170,11170,11170,11170,0
|
|
20241008,145600,84694130,11170,11170,11170,11170,0
|
|
20241008,145500,84694130,11170,11180,11180,11170,104
|
|
20241008,145400,83532060,11170,11170,11170,11170,36
|
|
20241008,145300,83129940,11180,11180,11180,11180,0
|
|
20241008,145200,83129940,11180,11180,11180,11180,0
|
|
20241008,145100,83129940,11180,11180,11180,11180,8
|
|
20241008,145000,83040500,11170,11170,11170,11170,0
|
|
20241008,144900,83040500,11170,11170,11170,11170,0
|
|
20241008,144800,83040500,11170,11170,11170,11170,0
|
|
20241008,144700,83040500,11170,11170,11170,11170,0
|
|
20241008,144600,83040500,11170,11170,11170,11170,0
|
|
20241008,144500,83040500,11170,11170,11170,11170,22
|
|
20241008,144400,82794760,11170,11170,11170,11170,0
|
|
20241008,144300,82794760,11170,11170,11170,11170,0
|
|
20241008,144200,82794760,11170,11170,11170,11170,0
|
|
20241008,144100,82794760,11170,11170,11170,11170,0
|
|
20241008,144000,82794760,11170,11170,11170,11170,30
|
|
20241008,143900,82459660,11160,11180,11180,11160,214
|
|
20241008,143800,80071220,11170,11170,11170,11170,436
|
|
20241008,143700,75201100,11180,11180,11180,11180,1
|
|
20241008,143600,75189920,11180,11180,11180,11180,10
|
|
20241008,143500,75078120,11180,11180,11180,11180,2
|
|
20241008,143400,75055760,11190,11190,11190,11190,0
|
|
20241008,143300,75055760,11190,11190,11190,11190,0
|
|
20241008,143200,75055760,11190,11190,11190,11190,0
|
|
20241008,143100,75055760,11190,11190,11190,11190,10
|
|
20241008,143000,74943860,11170,11170,11170,11170,0
|
|
20241008,142900,74943860,11170,11170,11170,11170,0
|
|
20241008,142800,74943860,11170,11170,11170,11170,0
|
|
20241008,142700,74943860,11170,11170,11170,11170,0
|
|
20241008,142600,74943860,11170,11170,11170,11170,0
|
|
20241008,142500,74943860,11170,11170,11170,11170,0
|
|
20241008,142400,74943860,11170,11170,11170,11170,0
|
|
20241008,142300,74943860,11170,11170,11170,11170,111
|
|
20241008,142200,73703990,11170,11170,11170,11170,0
|
|
20241008,142100,73703990,11170,11170,11170,11170,0
|
|
20241008,142000,73703990,11170,11170,11170,11170,23
|
|
20241008,141900,73447080,11170,11170,11170,11170,0
|
|
20241008,141800,73447080,11170,11170,11170,11170,0
|
|
20241008,141700,73447080,11170,11170,11170,11170,0
|
|
20241008,141600,73447080,11170,11170,11170,11170,0
|
|
20241008,141500,73447080,11170,11170,11170,11170,66
|
|
20241008,141400,72709860,11170,11190,11190,11170,200
|
|
20241008,141300,70475810,11220,11190,11220,11190,1790
|
|
20241008,141200,50409940,11170,11170,11170,11170,0
|
|
20241008,141100,50409940,11170,11170,11170,11170,0
|
|
20241008,141000,50409940,11170,11170,11170,11170,0
|
|
20241008,140900,50409940,11170,11170,11170,11170,0
|
|
20241008,140800,50409940,11170,11170,11170,11170,0
|
|
20241008,140700,50409940,11170,11170,11170,11170,0
|
|
20241008,140600,50409940,11170,11170,11170,11170,0
|
|
20241008,140500,50409940,11170,11170,11170,11170,0
|
|
20241008,140400,50409940,11170,11180,11180,11170,115
|
|
20241008,140300,49125170,11180,11190,11190,11180,246
|
|
20241008,140200,46374520,11190,11190,11190,11190,0
|
|
20241008,140100,46374520,11190,11190,11190,11190,0
|
|
20241008,140000,46374520,11190,11190,11190,11190,0
|
|
20241008,135900,46374520,11190,11190,11190,11190,0
|
|
20241008,135800,46374520,11190,11190,11190,11190,0
|
|
20241008,135700,46374520,11190,11190,11190,11190,0
|
|
20241008,135600,46374520,11190,11190,11190,11190,0
|
|
20241008,135500,46374520,11190,11190,11190,11190,0
|
|
20241008,135400,46374520,11190,11190,11190,11190,0
|
|
20241008,135300,46374520,11190,11190,11190,11190,0
|
|
20241008,135200,46374520,11190,11190,11190,11190,25
|
|
20241008,135100,46094770,11200,11200,11200,11200,0
|
|
20241008,135000,46094770,11200,11200,11200,11200,0
|
|
20241008,134900,46094770,11200,11200,11200,11200,0
|
|
20241008,134800,46094770,11200,11200,11200,11200,0
|
|
20241008,134700,46094770,11200,11200,11200,11200,0
|
|
20241008,134600,46094770,11200,11200,11200,11200,1
|
|
20241008,134500,46083570,11200,11200,11200,11200,0
|
|
20241008,134400,46083570,11200,11200,11200,11200,0
|
|
20241008,134300,46083570,11200,11200,11200,11200,0
|
|
20241008,134200,46083570,11200,11200,11200,11200,0
|
|
20241008,134100,46083570,11200,11200,11200,11200,0
|
|
20241008,134000,46083570,11200,11200,11200,11200,0
|
|
20241008,133900,46083570,11200,11200,11200,11200,0
|
|
20241008,133800,46083570,11200,11200,11200,11200,10
|
|
20241008,133700,45971570,11200,11200,11200,11200,0
|
|
20241008,133600,45971570,11200,11200,11200,11200,0
|
|
20241008,133500,45971570,11200,11200,11200,11200,0
|
|
20241008,133400,45971570,11200,11200,11200,11200,0
|
|
20241008,133300,45971570,11200,11200,11200,11200,0
|
|
20241008,133200,45971570,11200,11200,11200,11200,3
|
|
20241008,133100,45937970,11200,11200,11200,11200,0
|
|
20241008,133000,45937970,11200,11200,11200,11200,97
|
|
20241008,132900,44851570,11200,11200,11200,11200,0
|
|
20241008,132800,44851570,11200,11200,11200,11200,0
|
|
20241008,132700,44851570,11200,11200,11200,11200,0
|
|
20241008,132600,44851570,11200,11200,11200,11200,0
|
|
20241008,132500,44851570,11200,11200,11200,11200,0
|
|
20241008,132400,44851570,11200,11200,11200,11200,0
|
|
20241008,132300,44851570,11200,11200,11200,11200,0
|
|
20241008,132200,44851570,11200,11200,11200,11200,0
|
|
20241008,132100,44851570,11200,11200,11200,11200,0
|
|
20241008,132000,44851570,11200,11200,11200,11200,3
|
|
20241008,131900,44817970,11200,11200,11200,11200,0
|
|
20241008,131800,44817970,11200,11200,11200,11200,0
|
|
20241008,131700,44817970,11200,11200,11200,11200,0
|
|
20241008,131600,44817970,11200,11200,11200,11200,0
|
|
20241008,131500,44817970,11200,11200,11200,11200,0
|
|
20241008,131400,44817970,11200,11190,11200,11190,100
|
|
20241008,131300,43698910,11190,11190,11190,11190,0
|
|
20241008,131200,43698910,11190,11190,11190,11190,4
|
|
20241008,131100,43654150,11190,11190,11190,11190,0
|
|
20241008,131000,43654150,11190,11190,11190,11190,120
|
|
20241008,130900,42311350,11190,11190,11190,11190,21
|
|
20241008,130800,42076360,11200,11200,11200,11200,0
|
|
20241008,130700,42076360,11200,11200,11200,11200,0
|
|
20241008,130600,42076360,11200,11200,11200,11200,0
|
|
20241008,130500,42076360,11200,11200,11200,11200,0
|
|
20241008,130400,42076360,11200,11200,11200,11200,0
|
|
20241008,130300,42076360,11200,11200,11200,11200,1
|
|
20241008,130200,42065160,11200,11200,11200,11200,4
|
|
20241008,130100,42020360,11200,11200,11200,11200,0
|
|
20241008,130000,42020360,11200,11200,11200,11200,11
|
|
20241008,125900,41897160,11210,11210,11210,11210,0
|
|
20241008,125800,41897160,11210,11210,11210,11210,0
|
|
20241008,125700,41897160,11210,11210,11210,11210,0
|
|
20241008,125600,41897160,11210,11210,11210,11210,0
|
|
20241008,125500,41897160,11210,11210,11210,11210,0
|
|
20241008,125400,41897160,11210,11210,11210,11210,0
|
|
20241008,125300,41897160,11210,11210,11210,11210,2
|
|
20241008,125200,41874740,11200,11200,11200,11200,0
|
|
20241008,125100,41874740,11200,11200,11200,11200,0
|
|
20241008,125000,41874740,11200,11200,11200,11200,0
|
|
20241008,124900,41874740,11200,11200,11200,11200,10
|
|
20241008,124800,41762740,11200,11200,11200,11200,0
|
|
20241008,124700,41762740,11200,11200,11200,11200,44
|
|
20241008,124600,41269940,11200,11200,11200,11200,0
|
|
20241008,124500,41269940,11200,11200,11200,11200,0
|
|
20241008,124400,41269940,11200,11200,11200,11200,62
|
|
20241008,124300,40575540,11200,11200,11200,11200,0
|
|
20241008,124200,40575540,11200,11200,11200,11200,0
|
|
20241008,124100,40575540,11200,11200,11200,11200,0
|
|
20241008,124000,40575540,11200,11200,11200,11200,0
|
|
20241008,123900,40575540,11200,11200,11200,11200,0
|
|
20241008,123800,40575540,11200,11200,11200,11200,0
|
|
20241008,123700,40575540,11200,11200,11200,11200,0
|
|
20241008,123600,40575540,11200,11200,11200,11200,0
|
|
20241008,123500,40575540,11200,11200,11200,11200,0
|
|
20241008,123400,40575540,11200,11200,11200,11200,0
|
|
20241008,123300,40575540,11200,11200,11200,11200,0
|
|
20241008,123200,40575540,11200,11200,11200,11200,0
|
|
20241008,123100,40575540,11200,11190,11200,11190,44
|
|
20241008,123000,40083130,11190,11190,11190,11190,321
|
|
20241008,122900,36491140,11200,11200,11200,11200,0
|
|
20241008,122800,36491140,11200,11200,11200,11200,100
|
|
20241008,122700,35371140,11200,11200,11200,11200,0
|
|
20241008,122600,35371140,11200,11200,11200,11200,0
|
|
20241008,122500,35371140,11200,11200,11200,11200,0
|
|
20241008,122400,35371140,11200,11200,11200,11200,0
|
|
20241008,122300,35371140,11200,11200,11200,11200,5
|
|
20241008,122200,35315140,11190,11190,11190,11190,0
|
|
20241008,122100,35315140,11190,11190,11190,11190,0
|
|
20241008,122000,35315140,11190,11190,11190,11190,0
|
|
20241008,121900,35315140,11190,11190,11190,11190,0
|
|
20241008,121800,35315140,11190,11190,11190,11190,0
|
|
20241008,121700,35315140,11190,11190,11190,11190,0
|
|
20241008,121600,35315140,11190,11190,11190,11190,0
|
|
20241008,121500,35315140,11190,11190,11190,11190,0
|
|
20241008,121400,35315140,11190,11190,11190,11190,0
|
|
20241008,121300,35315140,11190,11190,11190,11190,0
|
|
20241008,121200,35315140,11190,11190,11190,11190,22
|
|
20241008,121100,35068960,11200,11190,11200,11190,109
|
|
20241008,121000,33849230,11200,11200,11200,11200,0
|
|
20241008,120900,33849230,11200,11200,11200,11200,0
|
|
20241008,120800,33849230,11200,11200,11200,11200,0
|
|
20241008,120700,33849230,11200,11200,11200,11200,0
|
|
20241008,120600,33849230,11200,11200,11200,11200,4
|
|
20241008,120500,33804430,11200,11200,11200,11200,0
|
|
20241008,120400,33804430,11200,11200,11200,11200,0
|
|
20241008,120300,33804430,11200,11200,11200,11200,0
|
|
20241008,120200,33804430,11200,11200,11200,11200,0
|
|
20241008,120100,33804430,11200,11200,11200,11200,0
|
|
20241008,120000,33804430,11200,11200,11200,11200,0
|
|
20241008,115900,33804430,11200,11200,11200,11200,0
|
|
20241008,115800,33804430,11200,11200,11200,11200,9
|
|
20241008,115700,33703630,11200,11200,11200,11200,0
|
|
20241008,115600,33703630,11200,11200,11200,11200,0
|
|
20241008,115500,33703630,11200,11200,11200,11200,0
|
|
20241008,115400,33703630,11200,11200,11200,11200,0
|
|
20241008,115300,33703630,11200,11200,11200,11200,0
|
|
20241008,115200,33703630,11200,11200,11200,11200,40
|
|
20241008,115100,33255630,11200,11200,11200,11200,12
|
|
20241008,115000,33121230,11200,11200,11200,11200,0
|
|
20241008,114900,33121230,11200,11200,11200,11200,0
|
|
20241008,114800,33121230,11200,11200,11200,11200,289
|
|
20241008,114700,29884430,11200,11200,11200,11200,0
|
|
20241008,114600,29884430,11200,11200,11200,11200,0
|
|
20241008,114500,29884430,11200,11200,11200,11200,0
|
|
20241008,114400,29884430,11200,11200,11200,11200,0
|
|
20241008,114300,29884430,11200,11200,11200,11200,0
|
|
20241008,114200,29884430,11200,11200,11200,11200,16
|
|
20241008,114100,29705230,11200,11200,11200,11200,0
|
|
20241008,114000,29705230,11200,11200,11200,11200,0
|
|
20241008,113900,29705230,11200,11200,11200,11200,0
|
|
20241008,113800,29705230,11200,11200,11200,11200,0
|
|
20241008,113700,29705230,11200,11200,11200,11200,0
|
|
20241008,113600,29705230,11200,11200,11200,11200,0
|
|
20241008,113500,29705230,11200,11200,11200,11200,0
|
|
20241008,113400,29705230,11200,11190,11200,11190,59
|
|
20241008,113300,29045010,11200,11200,11200,11200,20
|
|
20241008,113200,28821010,11200,11200,11200,11200,1
|
|
20241008,113100,28809810,11210,11210,11210,11210,0
|
|
20241008,113000,28809810,11210,11210,11210,11210,0
|
|
20241008,112900,28809810,11210,11210,11210,11210,8
|
|
20241008,112800,28720130,11210,11210,11210,11210,5
|
|
20241008,112700,28664080,11200,11200,11200,11200,0
|
|
20241008,112600,28664080,11200,11200,11200,11200,1
|
|
20241008,112500,28652880,11220,11220,11220,11220,0
|
|
20241008,112400,28652880,11220,11220,11220,11220,0
|
|
20241008,112300,28652880,11220,11220,11220,11220,0
|
|
20241008,112200,28652880,11220,11220,11220,11220,0
|
|
20241008,112100,28652880,11220,11220,11220,11220,0
|
|
20241008,112000,28652880,11220,11220,11220,11220,0
|
|
20241008,111900,28652880,11220,11220,11220,11220,0
|
|
20241008,111800,28652880,11220,11220,11220,11220,0
|
|
20241008,111700,28652880,11220,11220,11220,11220,0
|
|
20241008,111600,28652880,11220,11220,11220,11220,0
|
|
20241008,111500,28652880,11220,11220,11220,11220,0
|
|
20241008,111400,28652880,11220,11220,11220,11220,0
|
|
20241008,111300,28652880,11220,11220,11220,11220,0
|
|
20241008,111200,28652880,11220,11220,11220,11220,0
|
|
20241008,111100,28652880,11220,11220,11220,11220,0
|
|
20241008,111000,28652880,11220,11220,11220,11220,0
|
|
20241008,110900,28652880,11220,11220,11220,11220,0
|
|
20241008,110800,28652880,11220,11220,11220,11220,0
|
|
20241008,110700,28652880,11220,11220,11220,11220,0
|
|
20241008,110600,28652880,11220,11220,11220,11220,0
|
|
20241008,110500,28652880,11220,11220,11220,11220,0
|
|
20241008,110400,28652880,11220,11220,11220,11220,0
|
|
20241008,110300,28652880,11220,11220,11220,11220,0
|
|
20241008,110200,28652880,11220,11220,11220,11220,0
|
|
20241008,110100,28652880,11220,11220,11220,11220,0
|
|
20241008,110000,28652880,11220,11220,11220,11220,0
|
|
20241008,105900,28652880,11220,11220,11220,11220,0
|
|
20241008,105800,28652880,11220,11220,11220,11220,0
|
|
20241008,105700,28652880,11220,11220,11220,11220,0
|
|
20241008,105600,28652880,11220,11220,11220,11220,0
|
|
20241008,105500,28652880,11220,11220,11220,11220,0
|
|
20241008,105400,28652880,11220,11220,11220,11220,0
|
|
20241008,105300,28652880,11220,11220,11220,11220,0
|
|
20241008,105200,28652880,11220,11220,11220,11220,113
|
|
20241008,105100,27385020,11220,11220,11220,11220,0
|
|
20241008,105000,27385020,11220,11220,11220,11220,60
|
|
20241008,104900,26711820,11220,11220,11220,11220,0
|
|
20241008,104800,26711820,11220,11220,11220,11220,1
|
|
20241008,104700,26700600,11220,11220,11220,11220,0
|
|
20241008,104600,26700600,11220,11220,11220,11220,0
|
|
20241008,104500,26700600,11220,11220,11220,11220,0
|
|
20241008,104400,26700600,11220,11220,11220,11220,0
|
|
20241008,104300,26700600,11220,11220,11220,11220,0
|
|
20241008,104200,26700600,11220,11220,11220,11220,0
|
|
20241008,104100,26700600,11220,11220,11220,11220,0
|
|
20241008,104000,26700600,11220,11220,11220,11220,0
|
|
20241008,103900,26700600,11220,11220,11220,11220,0
|
|
20241008,103800,26700600,11220,11220,11220,11220,0
|
|
20241008,103700,26700600,11220,11220,11220,11220,0
|
|
20241008,103600,26700600,11220,11220,11220,11220,0
|
|
20241008,103500,26700600,11220,11220,11220,11220,0
|
|
20241008,103400,26700600,11220,11220,11220,11220,0
|
|
20241008,103300,26700600,11220,11220,11220,11220,0
|
|
20241008,103200,26700600,11220,11220,11220,11220,0
|
|
20241008,103100,26700600,11220,11220,11220,11220,4
|
|
20241008,103000,26655720,11220,11220,11220,11220,1
|
|
20241008,102900,26644500,11230,11230,11230,11230,0
|
|
20241008,102800,26644500,11230,11230,11230,11230,0
|
|
20241008,102700,26644500,11230,11230,11230,11230,0
|
|
20241008,102600,26644500,11230,11230,11230,11230,0
|
|
20241008,102500,26644500,11230,11230,11230,11230,0
|
|
20241008,102400,26644500,11230,11230,11230,11230,0
|
|
20241008,102300,26644500,11230,11230,11230,11230,0
|
|
20241008,102200,26644500,11230,11220,11230,11220,13
|
|
20241008,102100,26498520,11250,11250,11250,11250,0
|
|
20241008,102000,26498520,11250,11200,11250,11200,1065
|
|
20241008,101900,14529480,11200,11200,11200,11200,13
|
|
20241008,101800,14383880,11200,11200,11200,11200,0
|
|
20241008,101700,14383880,11200,11200,11200,11200,0
|
|
20241008,101600,14383880,11200,11200,11200,11200,0
|
|
20241008,101500,14383880,11200,11200,11200,11200,0
|
|
20241008,101400,14383880,11200,11200,11200,11200,5
|
|
20241008,101300,14327880,11190,11190,11190,11190,0
|
|
20241008,101200,14327880,11190,11190,11190,11190,0
|
|
20241008,101100,14327880,11190,11190,11190,11190,0
|
|
20241008,101000,14327880,11190,11190,11190,11190,0
|
|
20241008,100900,14327880,11190,11200,11200,11190,32
|
|
20241008,100800,13969680,11220,11220,11220,11220,0
|
|
20241008,100700,13969680,11220,11220,11220,11220,0
|
|
20241008,100600,13969680,11220,11220,11220,11220,1
|
|
20241008,100500,13958460,11220,11220,11220,11220,0
|
|
20241008,100400,13958460,11220,11220,11220,11220,0
|
|
20241008,100300,13958460,11220,11220,11220,11220,0
|
|
20241008,100200,13958460,11220,11220,11220,11220,15
|
|
20241008,100100,13790160,11200,11200,11200,11200,0
|
|
20241008,100000,13790160,11200,11200,11200,11200,0
|
|
20241008,095900,13790160,11200,11200,11200,11200,0
|
|
20241008,095800,13790160,11200,11200,11200,11200,0
|
|
20241008,095700,13790160,11200,11200,11200,11200,0
|
|
20241008,095600,13790160,11200,11200,11200,11200,0
|
|
20241008,095500,13790160,11200,11200,11200,11200,0
|
|
20241008,095400,13790160,11200,11200,11200,11200,45
|
|
20241008,095300,13286160,11200,11200,11200,11200,0
|
|
20241008,095200,13286160,11200,11200,11200,11200,1
|
|
20241008,095100,13274960,11200,11200,11200,11200,0
|
|
20241008,095000,13274960,11200,11200,11200,11200,27
|
|
20241008,094900,12972560,11200,11230,11230,11200,195
|
|
20241008,094800,10788530,11230,11230,11230,11230,0
|
|
20241008,094700,10788530,11230,11230,11230,11230,0
|
|
20241008,094600,10788530,11230,11200,11230,11200,322
|
|
20241008,094500,7182100,11200,11200,11200,11200,0
|
|
20241008,094400,7182100,11200,11200,11200,11200,0
|
|
20241008,094300,7182100,11200,11200,11200,11200,0
|
|
20241008,094200,7182100,11200,11200,11200,11200,10
|
|
20241008,094100,7070100,11200,11200,11200,11200,6
|
|
20241008,094000,7002900,11200,11200,11200,11200,9
|
|
20241008,093900,6902100,11200,11200,11200,11200,10
|
|
20241008,093800,6790100,11190,11190,11190,11190,0
|
|
20241008,093700,6790100,11190,11190,11190,11190,0
|
|
20241008,093600,6790100,11190,11190,11190,11190,0
|
|
20241008,093500,6790100,11190,11190,11190,11190,90
|
|
20241008,093400,5783000,11190,11190,11190,11190,0
|
|
20241008,093300,5783000,11190,11190,11190,11190,20
|
|
20241008,093200,5559200,11190,11200,11200,11190,51
|
|
20241008,093100,4988010,11200,11200,11200,11200,0
|
|
20241008,093000,4988010,11200,11200,11200,11200,1
|
|
20241008,092900,4976810,11190,11190,11190,11190,0
|
|
20241008,092800,4976810,11190,11190,11190,11190,0
|
|
20241008,092700,4976810,11190,11190,11190,11190,1
|
|
20241008,092600,4965620,11190,11190,11190,11190,4
|
|
20241008,092500,4920860,11190,11190,11190,11190,1
|
|
20241008,092400,4909670,11190,11190,11190,11190,21
|
|
20241008,092300,4674680,11190,11190,11190,11190,14
|
|
20241008,092200,4518020,11200,11200,11200,11200,0
|
|
20241008,092100,4518020,11200,11200,11200,11200,6
|
|
20241008,092000,4450820,11200,11200,11200,11200,0
|
|
20241008,091900,4450820,11200,11200,11200,11200,0
|
|
20241008,091800,4450820,11200,11200,11200,11200,1
|
|
20241008,091700,4439620,11200,11200,11200,11200,5
|
|
20241008,091600,4383620,11200,11190,11230,11190,5
|
|
20241008,091500,4327610,11230,11200,11230,11190,187
|
|
20241008,091400,2233160,11240,11220,11240,11220,28
|
|
20241008,091300,1918980,11220,11220,11220,11220,1
|
|
20241008,091200,1907760,11220,11220,11220,11220,0
|
|
20241008,091100,1907760,11220,11220,11220,11220,0
|
|
20241008,091000,1907760,11220,11220,11220,11220,0
|
|
20241008,090900,1907760,11220,11220,11220,11220,0
|
|
20241008,090800,1907760,11220,11220,11220,11220,0
|
|
20241008,090700,1907760,11220,11220,11220,11220,0
|
|
20241008,090600,1907760,11220,11220,11220,11220,4
|
|
20241008,090500,1862880,11220,11220,11220,11220,4
|
|
20241008,090400,1818000,11260,11260,11260,11260,0
|
|
20241008,090300,1818000,11260,11260,11260,11260,0
|
|
20241008,090200,1818000,11260,11260,11260,11260,0
|
|
20241008,090100,1818000,11260,11260,11260,11260,0
|
|
20241008,090000,1818000,11260,11150,11260,11150,163
|