655 lines
33 KiB
CSV
655 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241011,195200,48790550,11200,11200,11200,11200,32
|
|
20241011,195100,48790550,11200,11200,11200,11200,0
|
|
20241011,195000,48790550,11200,11200,11200,11200,0
|
|
20241011,194900,48790550,11200,11200,11200,11200,0
|
|
20241011,194800,48790550,11200,11200,11200,11200,0
|
|
20241011,194700,48790550,11200,11200,11200,11200,0
|
|
20241011,194600,48790550,11200,11200,11200,11200,0
|
|
20241011,194500,48790550,11200,11200,11200,11200,0
|
|
20241011,194400,48790550,11200,11200,11200,11200,0
|
|
20241011,194300,48790550,11200,11200,11200,11200,0
|
|
20241011,194200,48790550,11200,11200,11200,11200,0
|
|
20241011,194100,48790550,11200,11200,11200,11200,0
|
|
20241011,194000,48790550,11200,11200,11200,11200,0
|
|
20241011,193900,48790550,11200,11200,11200,11200,0
|
|
20241011,193800,48790550,11200,11200,11200,11200,0
|
|
20241011,193700,48790550,11200,11200,11200,11200,0
|
|
20241011,193600,48790550,11200,11200,11200,11200,0
|
|
20241011,193500,48790550,11200,11200,11200,11200,0
|
|
20241011,193400,48790550,11200,11200,11200,11200,0
|
|
20241011,193300,48790550,11200,11200,11200,11200,0
|
|
20241011,193200,48790550,11200,11200,11200,11200,0
|
|
20241011,193100,48790550,11200,11200,11200,11200,0
|
|
20241011,193000,48790550,11200,11200,11200,11200,0
|
|
20241011,192900,48790550,11200,11200,11200,11200,0
|
|
20241011,192800,48790550,11200,11200,11200,11200,0
|
|
20241011,192700,48790550,11200,11200,11200,11200,0
|
|
20241011,192600,48790550,11200,11200,11200,11200,0
|
|
20241011,192500,48790550,11200,11200,11200,11200,0
|
|
20241011,192400,48790550,11200,11200,11200,11200,0
|
|
20241011,192300,48790550,11200,11200,11200,11200,0
|
|
20241011,192200,48790550,11200,11200,11200,11200,32
|
|
20241011,192100,48790550,11200,11200,11200,11200,0
|
|
20241011,192000,48790550,11200,11200,11200,11200,0
|
|
20241011,191900,48790550,11200,11200,11200,11200,0
|
|
20241011,191800,48790550,11200,11200,11200,11200,0
|
|
20241011,191700,48790550,11200,11200,11200,11200,0
|
|
20241011,191600,48790550,11200,11200,11200,11200,0
|
|
20241011,191500,48790550,11200,11200,11200,11200,0
|
|
20241011,191400,48790550,11200,11200,11200,11200,0
|
|
20241011,191300,48790550,11200,11200,11200,11200,0
|
|
20241011,191200,48790550,11200,11200,11200,11200,0
|
|
20241011,191100,48790550,11200,11200,11200,11200,0
|
|
20241011,191000,48790550,11200,11200,11200,11200,0
|
|
20241011,190900,48790550,11200,11200,11200,11200,0
|
|
20241011,190800,48790550,11200,11200,11200,11200,0
|
|
20241011,190700,48790550,11200,11200,11200,11200,0
|
|
20241011,190600,48790550,11200,11200,11200,11200,0
|
|
20241011,190500,48790550,11200,11200,11200,11200,0
|
|
20241011,190400,48790550,11200,11200,11200,11200,0
|
|
20241011,190300,48790550,11200,11200,11200,11200,0
|
|
20241011,190200,48790550,11200,11200,11200,11200,0
|
|
20241011,190100,48790550,11200,11200,11200,11200,0
|
|
20241011,190000,48790550,11200,11200,11200,11200,0
|
|
20241011,185900,48790550,11200,11200,11200,11200,0
|
|
20241011,185800,48790550,11200,11200,11200,11200,0
|
|
20241011,185700,48790550,11200,11200,11200,11200,0
|
|
20241011,185600,48790550,11200,11200,11200,11200,0
|
|
20241011,185500,48790550,11200,11200,11200,11200,0
|
|
20241011,185400,48790550,11200,11200,11200,11200,0
|
|
20241011,185300,48790550,11200,11200,11200,11200,0
|
|
20241011,185200,48790550,11200,11200,11200,11200,32
|
|
20241011,185100,48790550,11200,11200,11200,11200,0
|
|
20241011,185000,48790550,11200,11200,11200,11200,0
|
|
20241011,184900,48790550,11200,11200,11200,11200,0
|
|
20241011,184800,48790550,11200,11200,11200,11200,0
|
|
20241011,184700,48790550,11200,11200,11200,11200,0
|
|
20241011,184600,48790550,11200,11200,11200,11200,0
|
|
20241011,184500,48790550,11200,11200,11200,11200,0
|
|
20241011,184400,48790550,11200,11200,11200,11200,0
|
|
20241011,184300,48790550,11200,11200,11200,11200,0
|
|
20241011,184200,48790550,11200,11200,11200,11200,0
|
|
20241011,184100,48790550,11200,11200,11200,11200,0
|
|
20241011,184000,48790550,11200,11200,11200,11200,0
|
|
20241011,183900,48790550,11200,11200,11200,11200,0
|
|
20241011,183800,48790550,11200,11200,11200,11200,0
|
|
20241011,183700,48790550,11200,11200,11200,11200,0
|
|
20241011,183600,48790550,11200,11200,11200,11200,0
|
|
20241011,183500,48790550,11200,11200,11200,11200,0
|
|
20241011,183400,48790550,11200,11200,11200,11200,0
|
|
20241011,183300,48790550,11200,11200,11200,11200,0
|
|
20241011,183200,48790550,11200,11200,11200,11200,0
|
|
20241011,183100,48790550,11200,11200,11200,11200,0
|
|
20241011,183000,48790550,11200,11200,11200,11200,0
|
|
20241011,182900,48790550,11200,11200,11200,11200,0
|
|
20241011,182800,48790550,11200,11200,11200,11200,0
|
|
20241011,182700,48790550,11200,11200,11200,11200,0
|
|
20241011,182600,48790550,11200,11200,11200,11200,0
|
|
20241011,182500,48790550,11200,11200,11200,11200,0
|
|
20241011,182400,48790550,11200,11200,11200,11200,0
|
|
20241011,182300,48790550,11200,11200,11200,11200,0
|
|
20241011,182200,48790550,11200,11200,11200,11200,32
|
|
20241011,182100,48790550,11200,11200,11200,11200,0
|
|
20241011,182000,48790550,11200,11200,11200,11200,0
|
|
20241011,181900,48790550,11200,11200,11200,11200,0
|
|
20241011,181800,48790550,11200,11200,11200,11200,0
|
|
20241011,181700,48790550,11200,11200,11200,11200,0
|
|
20241011,181600,48790550,11200,11200,11200,11200,0
|
|
20241011,181500,48790550,11200,11200,11200,11200,0
|
|
20241011,181400,48790550,11200,11200,11200,11200,0
|
|
20241011,181300,48790550,11200,11200,11200,11200,0
|
|
20241011,181200,48790550,11200,11200,11200,11200,0
|
|
20241011,181100,48790550,11200,11200,11200,11200,0
|
|
20241011,181000,48790550,11200,11200,11200,11200,0
|
|
20241011,180900,48790550,11200,11200,11200,11200,0
|
|
20241011,180800,48790550,11200,11200,11200,11200,0
|
|
20241011,180700,48790550,11200,11200,11200,11200,0
|
|
20241011,180600,48790550,11200,11200,11200,11200,0
|
|
20241011,180500,48790550,11200,11200,11200,11200,0
|
|
20241011,180400,48790550,11200,11200,11200,11200,0
|
|
20241011,180300,48790550,11200,11200,11200,11200,0
|
|
20241011,180200,48790550,11200,11200,11200,11200,0
|
|
20241011,180100,48790550,11200,11200,11200,11200,0
|
|
20241011,180000,48790550,11200,11200,11200,11200,0
|
|
20241011,175900,48790550,11200,11200,11200,11200,0
|
|
20241011,175800,48790550,11200,11200,11200,11200,0
|
|
20241011,175700,48790550,11200,11200,11200,11200,0
|
|
20241011,175600,48790550,11200,11200,11200,11200,0
|
|
20241011,175500,48790550,11200,11200,11200,11200,0
|
|
20241011,175400,48790550,11200,11200,11200,11200,0
|
|
20241011,175300,48790550,11200,11200,11200,11200,0
|
|
20241011,175200,48790550,11200,11200,11200,11200,32
|
|
20241011,175100,48790550,11200,11200,11200,11200,0
|
|
20241011,175000,48790550,11200,11200,11200,11200,0
|
|
20241011,174900,48790550,11200,11200,11200,11200,0
|
|
20241011,174800,48790550,11200,11200,11200,11200,0
|
|
20241011,174700,48790550,11200,11200,11200,11200,0
|
|
20241011,174600,48790550,11200,11200,11200,11200,0
|
|
20241011,174500,48790550,11200,11200,11200,11200,0
|
|
20241011,174400,48790550,11200,11200,11200,11200,0
|
|
20241011,174300,48790550,11200,11200,11200,11200,0
|
|
20241011,174200,48790550,11200,11200,11200,11200,0
|
|
20241011,174100,48790550,11200,11200,11200,11200,0
|
|
20241011,174000,48790550,11200,11200,11200,11200,0
|
|
20241011,173900,48790550,11200,11200,11200,11200,0
|
|
20241011,173800,48790550,11200,11200,11200,11200,0
|
|
20241011,173700,48790550,11200,11200,11200,11200,0
|
|
20241011,173600,48790550,11200,11200,11200,11200,0
|
|
20241011,173500,48790550,11200,11200,11200,11200,0
|
|
20241011,173400,48790550,11200,11200,11200,11200,0
|
|
20241011,173300,48790550,11200,11200,11200,11200,0
|
|
20241011,173200,48790550,11200,11200,11200,11200,0
|
|
20241011,173100,48790550,11200,11200,11200,11200,0
|
|
20241011,173000,48790550,11200,11200,11200,11200,0
|
|
20241011,172900,48790550,11200,11200,11200,11200,0
|
|
20241011,172800,48790550,11200,11200,11200,11200,0
|
|
20241011,172700,48790550,11200,11200,11200,11200,0
|
|
20241011,172600,48790550,11200,11200,11200,11200,0
|
|
20241011,172500,48790550,11200,11200,11200,11200,0
|
|
20241011,172400,48790550,11200,11200,11200,11200,0
|
|
20241011,172300,48790550,11200,11200,11200,11200,0
|
|
20241011,172200,48790550,11200,11200,11200,11200,32
|
|
20241011,172100,48790550,11200,11200,11200,11200,0
|
|
20241011,172000,48790550,11200,11200,11200,11200,0
|
|
20241011,171900,48790550,11200,11200,11200,11200,0
|
|
20241011,171800,48790550,11200,11200,11200,11200,0
|
|
20241011,171700,48790550,11200,11200,11200,11200,0
|
|
20241011,171600,48790550,11200,11200,11200,11200,0
|
|
20241011,171500,48790550,11200,11200,11200,11200,0
|
|
20241011,171400,48790550,11200,11200,11200,11200,0
|
|
20241011,171300,48790550,11200,11200,11200,11200,0
|
|
20241011,171200,48790550,11200,11200,11200,11200,0
|
|
20241011,171100,48790550,11200,11200,11200,11200,0
|
|
20241011,171000,48790550,11200,11200,11200,11200,0
|
|
20241011,170900,48790550,11200,11200,11200,11200,0
|
|
20241011,170800,48790550,11200,11200,11200,11200,0
|
|
20241011,170700,48790550,11200,11200,11200,11200,0
|
|
20241011,170600,48790550,11200,11200,11200,11200,0
|
|
20241011,170500,48790550,11200,11200,11200,11200,0
|
|
20241011,170400,48790550,11200,11200,11200,11200,0
|
|
20241011,170300,48790550,11200,11200,11200,11200,0
|
|
20241011,170200,48790550,11200,11200,11200,11200,0
|
|
20241011,170100,48790550,11200,11200,11200,11200,0
|
|
20241011,170000,48790550,11200,11200,11200,11200,0
|
|
20241011,165900,48790550,11200,11200,11200,11200,0
|
|
20241011,165800,48790550,11200,11200,11200,11200,0
|
|
20241011,165700,48790550,11200,11200,11200,11200,0
|
|
20241011,165600,48790550,11200,11200,11200,11200,0
|
|
20241011,165500,48790550,11200,11200,11200,11200,0
|
|
20241011,165400,48790550,11200,11200,11200,11200,0
|
|
20241011,165300,48790550,11200,11200,11200,11200,0
|
|
20241011,165200,48790550,11200,11200,11200,11200,32
|
|
20241011,165100,48790550,11200,11200,11200,11200,0
|
|
20241011,165000,48790550,11200,11200,11200,11200,0
|
|
20241011,164900,48790550,11200,11200,11200,11200,0
|
|
20241011,164800,48790550,11200,11200,11200,11200,0
|
|
20241011,164700,48790550,11200,11200,11200,11200,0
|
|
20241011,164600,48790550,11200,11200,11200,11200,0
|
|
20241011,164500,48790550,11200,11200,11200,11200,0
|
|
20241011,164400,48790550,11200,11200,11200,11200,0
|
|
20241011,164300,48790550,11200,11200,11200,11200,0
|
|
20241011,164200,48790550,11200,11200,11200,11200,0
|
|
20241011,164100,48790550,11200,11200,11200,11200,0
|
|
20241011,164000,48790550,11200,11200,11200,11200,0
|
|
20241011,163900,48790550,11200,11200,11200,11200,0
|
|
20241011,163800,48790550,11200,11200,11200,11200,0
|
|
20241011,163700,48790550,11200,11200,11200,11200,0
|
|
20241011,163600,48790550,11200,11200,11200,11200,0
|
|
20241011,163500,48790550,11200,11200,11200,11200,0
|
|
20241011,163400,48790550,11200,11200,11200,11200,0
|
|
20241011,163300,48790550,11200,11200,11200,11200,0
|
|
20241011,163200,48790550,11200,11200,11200,11200,0
|
|
20241011,163100,48790550,11200,11200,11200,11200,0
|
|
20241011,163000,48790550,11200,11200,11200,11200,0
|
|
20241011,162900,48790550,11200,11200,11200,11200,0
|
|
20241011,162800,48790550,11200,11200,11200,11200,0
|
|
20241011,162700,48790550,11200,11200,11200,11200,0
|
|
20241011,162600,48790550,11200,11200,11200,11200,0
|
|
20241011,162500,48790550,11200,11200,11200,11200,0
|
|
20241011,162400,48790550,11200,11200,11200,11200,0
|
|
20241011,162300,48790550,11200,11200,11200,11200,0
|
|
20241011,162200,48790550,11200,11200,11200,11200,32
|
|
20241011,162100,48790550,11200,11200,11200,11200,0
|
|
20241011,162000,48790550,11200,11200,11200,11200,0
|
|
20241011,161900,48790550,11200,11200,11200,11200,0
|
|
20241011,161800,48790550,11200,11200,11200,11200,0
|
|
20241011,161700,48790550,11200,11200,11200,11200,0
|
|
20241011,161600,48790550,11200,11200,11200,11200,0
|
|
20241011,161500,48790550,11200,11200,11200,11200,0
|
|
20241011,161400,48790550,11200,11200,11200,11200,0
|
|
20241011,161300,48790550,11200,11200,11200,11200,0
|
|
20241011,161200,48790550,11200,11200,11200,11200,0
|
|
20241011,161100,48790550,11200,11200,11200,11200,0
|
|
20241011,161000,48790550,11200,11200,11200,11200,0
|
|
20241011,160900,48790550,11200,11200,11200,11200,0
|
|
20241011,160800,48790550,11200,11200,11200,11200,0
|
|
20241011,160700,48790550,11200,11200,11200,11200,0
|
|
20241011,160600,48790550,11200,11200,11200,11200,0
|
|
20241011,160500,48790550,11200,11200,11200,11200,0
|
|
20241011,160400,48790550,11200,11200,11200,11200,0
|
|
20241011,160300,48790550,11200,11200,11200,11200,0
|
|
20241011,160200,48790550,11200,11200,11200,11200,0
|
|
20241011,160100,48790550,11200,11200,11200,11200,0
|
|
20241011,160000,48790550,11200,11200,11200,11200,0
|
|
20241011,155900,48790550,11200,11200,11200,11200,0
|
|
20241011,155800,48790550,11200,11200,11200,11200,0
|
|
20241011,155700,48790550,11200,11200,11200,11200,0
|
|
20241011,155600,48790550,11200,11200,11200,11200,0
|
|
20241011,155500,48790550,11200,11200,11200,11200,0
|
|
20241011,155400,48790550,11200,11200,11200,11200,0
|
|
20241011,155300,48790550,11200,11200,11200,11200,0
|
|
20241011,155200,48790550,11200,11200,11200,11200,32
|
|
20241011,155100,48790550,11200,11200,11200,11200,0
|
|
20241011,155000,48790550,11200,11200,11200,11200,0
|
|
20241011,154900,48790550,11200,11200,11200,11200,0
|
|
20241011,154800,48790550,11200,11200,11200,11200,0
|
|
20241011,154700,48790550,11200,11200,11200,11200,0
|
|
20241011,154600,48790550,11200,11200,11200,11200,0
|
|
20241011,154500,48790550,11200,11200,11200,11200,0
|
|
20241011,154400,48790550,11200,11200,11200,11200,0
|
|
20241011,154300,48790550,11200,11200,11200,11200,0
|
|
20241011,154200,48790550,11200,11200,11200,11200,0
|
|
20241011,154100,48790550,11200,11200,11200,11200,0
|
|
20241011,154000,48790550,11200,11200,11200,11200,0
|
|
20241011,153900,48790550,11200,11200,11200,11200,0
|
|
20241011,153800,48790550,11200,11200,11200,11200,0
|
|
20241011,153700,48790550,11200,11200,11200,11200,0
|
|
20241011,153600,48790550,11200,11200,11200,11200,0
|
|
20241011,153500,48790550,11200,11200,11200,11200,0
|
|
20241011,153400,48790550,11200,11200,11200,11200,0
|
|
20241011,153300,48790550,11200,11200,11200,11200,0
|
|
20241011,153200,48790550,11200,11200,11200,11200,0
|
|
20241011,153100,48790550,11200,11200,11200,11200,0
|
|
20241011,153000,48790550,11200,11200,11200,11200,32
|
|
20241011,152900,48432150,11210,11210,11210,11210,0
|
|
20241011,152800,48432150,11210,11210,11210,11210,0
|
|
20241011,152700,48432150,11210,11210,11210,11210,0
|
|
20241011,152600,48432150,11210,11210,11210,11210,0
|
|
20241011,152500,48432150,11210,11210,11210,11210,0
|
|
20241011,152400,48432150,11210,11210,11210,11210,0
|
|
20241011,152300,48432150,11210,11210,11210,11210,0
|
|
20241011,152200,48432150,11210,11210,11210,11210,0
|
|
20241011,152100,48432150,11210,11210,11210,11210,0
|
|
20241011,152000,48432150,11210,11210,11210,11210,0
|
|
20241011,151900,48432150,11210,11210,11210,11210,1
|
|
20241011,151800,48420940,11210,11210,11210,11210,1
|
|
20241011,151700,48409730,11210,11210,11210,11210,2
|
|
20241011,151600,48387310,11210,11210,11210,11210,1
|
|
20241011,151500,48376100,11190,11190,11190,11190,0
|
|
20241011,151400,48376100,11190,11190,11190,11190,0
|
|
20241011,151300,48376100,11190,11190,11210,11190,20
|
|
20241011,151200,48152260,11210,11210,11210,11210,1
|
|
20241011,151100,48141050,11210,11210,11210,11210,0
|
|
20241011,151000,48141050,11210,11210,11210,11210,0
|
|
20241011,150900,48141050,11210,11210,11210,11210,0
|
|
20241011,150800,48141050,11210,11210,11210,11210,0
|
|
20241011,150700,48141050,11210,11210,11210,11210,0
|
|
20241011,150600,48141050,11210,11210,11210,11210,5
|
|
20241011,150500,48085000,11190,11190,11190,11190,0
|
|
20241011,150400,48085000,11190,11190,11190,11190,0
|
|
20241011,150300,48085000,11190,11190,11190,11190,0
|
|
20241011,150200,48085000,11190,11190,11190,11190,0
|
|
20241011,150100,48085000,11190,11190,11190,11190,0
|
|
20241011,150000,48085000,11190,11190,11190,11190,0
|
|
20241011,145900,48085000,11190,11190,11190,11190,0
|
|
20241011,145800,48085000,11190,11190,11190,11190,0
|
|
20241011,145700,48085000,11190,11190,11190,11190,0
|
|
20241011,145600,48085000,11190,11190,11190,11190,0
|
|
20241011,145500,48085000,11190,11190,11190,11190,0
|
|
20241011,145400,48085000,11190,11190,11190,11190,0
|
|
20241011,145300,48085000,11190,11190,11190,11190,0
|
|
20241011,145200,48085000,11190,11190,11190,11190,0
|
|
20241011,145100,48085000,11190,11190,11190,11190,0
|
|
20241011,145000,48085000,11190,11190,11190,11190,0
|
|
20241011,144900,48085000,11190,11190,11190,11190,0
|
|
20241011,144800,48085000,11190,11200,11200,11190,44
|
|
20241011,144700,47592230,11200,11200,11200,11200,0
|
|
20241011,144600,47592230,11200,11200,11200,11200,0
|
|
20241011,144500,47592230,11200,11200,11200,11200,0
|
|
20241011,144400,47592230,11200,11200,11200,11200,0
|
|
20241011,144300,47592230,11200,11200,11200,11200,0
|
|
20241011,144200,47592230,11200,11200,11200,11200,0
|
|
20241011,144100,47592230,11200,11200,11200,11200,0
|
|
20241011,144000,47592230,11200,11200,11200,11200,0
|
|
20241011,143900,47592230,11200,11200,11200,11200,0
|
|
20241011,143800,47592230,11200,11200,11200,11200,3
|
|
20241011,143700,47558630,11190,11190,11190,11190,0
|
|
20241011,143600,47558630,11190,11190,11190,11190,0
|
|
20241011,143500,47558630,11190,11190,11190,11190,0
|
|
20241011,143400,47558630,11190,11190,11190,11190,0
|
|
20241011,143300,47558630,11190,11190,11190,11190,0
|
|
20241011,143200,47558630,11190,11190,11190,11190,0
|
|
20241011,143100,47558630,11190,11190,11190,11190,0
|
|
20241011,143000,47558630,11190,11190,11190,11190,0
|
|
20241011,142900,47558630,11190,11190,11190,11190,1
|
|
20241011,142800,47547440,11200,11200,11210,11200,12
|
|
20241011,142700,47412970,11210,11210,11210,11210,0
|
|
20241011,142600,47412970,11210,11210,11210,11210,0
|
|
20241011,142500,47412970,11210,11210,11210,11210,0
|
|
20241011,142400,47412970,11210,11210,11210,11210,0
|
|
20241011,142300,47412970,11210,11190,11210,11180,250
|
|
20241011,142200,44616050,11210,11210,11210,11210,5
|
|
20241011,142100,44560000,11200,11200,11200,11200,0
|
|
20241011,142000,44560000,11200,11200,11200,11200,0
|
|
20241011,141900,44560000,11200,11200,11200,11200,0
|
|
20241011,141800,44560000,11200,11200,11200,11200,0
|
|
20241011,141700,44560000,11200,11200,11200,11200,0
|
|
20241011,141600,44560000,11200,11200,11200,11200,0
|
|
20241011,141500,44560000,11200,11200,11200,11200,0
|
|
20241011,141400,44560000,11200,11200,11200,11200,0
|
|
20241011,141300,44560000,11200,11200,11200,11200,20
|
|
20241011,141200,44336000,11200,11200,11200,11200,92
|
|
20241011,141100,43305600,11200,11200,11200,11200,0
|
|
20241011,141000,43305600,11200,11200,11200,11200,5
|
|
20241011,140900,43249600,11200,11200,11200,11200,0
|
|
20241011,140800,43249600,11200,11200,11200,11200,10
|
|
20241011,140700,43137600,11210,11210,11210,11210,1
|
|
20241011,140600,43126390,11210,11220,11220,11210,27
|
|
20241011,140500,42823490,11230,11230,11230,11230,0
|
|
20241011,140400,42823490,11230,11230,11230,11230,0
|
|
20241011,140300,42823490,11230,11230,11230,11230,0
|
|
20241011,140200,42823490,11230,11230,11230,11230,0
|
|
20241011,140100,42823490,11230,11230,11230,11230,0
|
|
20241011,140000,42823490,11230,11220,11230,11220,4
|
|
20241011,135900,42778590,11230,11230,11230,11230,0
|
|
20241011,135800,42778590,11230,11230,11230,11230,0
|
|
20241011,135700,42778590,11230,11230,11230,11230,0
|
|
20241011,135600,42778590,11230,11230,11230,11230,0
|
|
20241011,135500,42778590,11230,11230,11230,11230,0
|
|
20241011,135400,42778590,11230,11220,11230,11220,2
|
|
20241011,135300,42756140,11230,11220,11230,11220,11
|
|
20241011,135200,42632710,11230,11230,11230,11230,0
|
|
20241011,135100,42632710,11230,11220,11230,11220,11
|
|
20241011,135000,42509280,11230,11230,11230,11230,0
|
|
20241011,134900,42509280,11230,11220,11230,11220,3
|
|
20241011,134800,42475600,11230,11210,11230,11210,27
|
|
20241011,134700,42172900,11230,11230,11230,11230,0
|
|
20241011,134600,42172900,11230,11230,11230,11230,0
|
|
20241011,134500,42172900,11230,11220,11230,11220,6
|
|
20241011,134400,42105570,11220,11220,11220,11220,0
|
|
20241011,134300,42105570,11220,11220,11220,11220,4
|
|
20241011,134200,42060690,11220,11220,11220,11220,1
|
|
20241011,134100,42049470,11220,11220,11220,11220,0
|
|
20241011,134000,42049470,11220,11220,11220,11220,0
|
|
20241011,133900,42049470,11220,11220,11220,11220,0
|
|
20241011,133800,42049470,11220,11220,11220,11220,0
|
|
20241011,133700,42049470,11220,11220,11220,11220,0
|
|
20241011,133600,42049470,11220,11220,11220,11220,1
|
|
20241011,133500,42038250,11210,11210,11210,11210,0
|
|
20241011,133400,42038250,11210,11210,11210,11210,1
|
|
20241011,133300,42027040,11220,11220,11220,11220,0
|
|
20241011,133200,42027040,11220,11220,11220,11220,0
|
|
20241011,133100,42027040,11220,11220,11220,11220,0
|
|
20241011,133000,42027040,11220,11220,11220,11220,1
|
|
20241011,132900,42015820,11220,11220,11220,11220,0
|
|
20241011,132800,42015820,11220,11220,11220,11220,0
|
|
20241011,132700,42015820,11220,11220,11220,11220,0
|
|
20241011,132600,42015820,11220,11220,11220,11220,2
|
|
20241011,132500,41993380,11220,11220,11220,11220,0
|
|
20241011,132400,41993380,11220,11220,11220,11220,7
|
|
20241011,132300,41914840,11220,11220,11220,11220,0
|
|
20241011,132200,41914840,11220,11220,11220,11220,0
|
|
20241011,132100,41914840,11220,11220,11220,11220,0
|
|
20241011,132000,41914840,11220,11220,11220,11220,0
|
|
20241011,131900,41914840,11220,11220,11220,11220,1
|
|
20241011,131800,41903620,11220,11220,11220,11220,0
|
|
20241011,131700,41903620,11220,11220,11220,11220,0
|
|
20241011,131600,41903620,11220,11220,11220,11220,0
|
|
20241011,131500,41903620,11220,11220,11220,11220,0
|
|
20241011,131400,41903620,11220,11220,11220,11220,1
|
|
20241011,131300,41892400,11220,11220,11220,11220,0
|
|
20241011,131200,41892400,11220,11220,11220,11220,0
|
|
20241011,131100,41892400,11220,11220,11220,11220,0
|
|
20241011,131000,41892400,11220,11220,11220,11220,0
|
|
20241011,130900,41892400,11220,11220,11220,11220,0
|
|
20241011,130800,41892400,11220,11220,11220,11220,0
|
|
20241011,130700,41892400,11220,11220,11220,11220,0
|
|
20241011,130600,41892400,11220,11220,11220,11220,0
|
|
20241011,130500,41892400,11220,11220,11220,11220,0
|
|
20241011,130400,41892400,11220,11220,11220,11220,0
|
|
20241011,130300,41892400,11220,11220,11220,11220,1
|
|
20241011,130200,41881180,11220,11220,11220,11220,0
|
|
20241011,130100,41881180,11220,11220,11220,11220,0
|
|
20241011,130000,41881180,11220,11220,11220,11220,0
|
|
20241011,125900,41881180,11220,11220,11220,11220,0
|
|
20241011,125800,41881180,11220,11220,11220,11220,0
|
|
20241011,125700,41881180,11220,11220,11220,11220,0
|
|
20241011,125600,41881180,11220,11220,11220,11220,0
|
|
20241011,125500,41881180,11220,11220,11220,11220,0
|
|
20241011,125400,41881180,11220,11220,11220,11220,0
|
|
20241011,125300,41881180,11220,11220,11220,11220,0
|
|
20241011,125200,41881180,11220,11220,11220,11220,0
|
|
20241011,125100,41881180,11220,11220,11220,11220,0
|
|
20241011,125000,41881180,11220,11220,11220,11220,0
|
|
20241011,124900,41881180,11220,11220,11220,11220,0
|
|
20241011,124800,41881180,11220,11220,11220,11220,0
|
|
20241011,124700,41881180,11220,11210,11220,11210,2
|
|
20241011,124600,41858750,11200,11200,11200,11200,0
|
|
20241011,124500,41858750,11200,11210,11210,11200,89
|
|
20241011,124400,40861460,11210,11210,11210,11210,1
|
|
20241011,124300,40850250,11230,11200,11230,11200,12
|
|
20241011,124200,40715520,11180,11180,11180,11180,0
|
|
20241011,124100,40715520,11180,11180,11180,11180,0
|
|
20241011,124000,40715520,11180,11210,11210,11180,219
|
|
20241011,123900,38265870,11220,11220,11220,11220,0
|
|
20241011,123800,38265870,11220,11220,11220,11220,0
|
|
20241011,123700,38265870,11220,11220,11220,11220,0
|
|
20241011,123600,38265870,11220,11220,11220,11220,0
|
|
20241011,123500,38265870,11220,11220,11220,11220,0
|
|
20241011,123400,38265870,11220,11220,11220,11220,0
|
|
20241011,123300,38265870,11220,11220,11220,11220,0
|
|
20241011,123200,38265870,11220,11220,11220,11220,49
|
|
20241011,123100,37716090,11230,11230,11230,11230,0
|
|
20241011,123000,37716090,11230,11210,11230,11210,2
|
|
20241011,122900,37693650,11210,11210,11210,11210,0
|
|
20241011,122800,37693650,11210,11210,11210,11210,0
|
|
20241011,122700,37693650,11210,11210,11210,11210,0
|
|
20241011,122600,37693650,11210,11210,11210,11210,0
|
|
20241011,122500,37693650,11210,11210,11210,11210,0
|
|
20241011,122400,37693650,11210,11210,11210,11210,0
|
|
20241011,122300,37693650,11210,11210,11210,11210,1
|
|
20241011,122200,37682440,11230,11230,11230,11230,0
|
|
20241011,122100,37682440,11230,11230,11230,11230,0
|
|
20241011,122000,37682440,11230,11200,11230,11200,3
|
|
20241011,121900,37648780,11230,11210,11230,11190,1021
|
|
20241011,121800,26213220,11230,11230,11230,11230,1
|
|
20241011,121700,26201990,11230,11230,11230,11230,0
|
|
20241011,121600,26201990,11230,11230,11230,11230,0
|
|
20241011,121500,26201990,11230,11220,11230,11220,9
|
|
20241011,121400,26100940,11230,11230,11230,11230,0
|
|
20241011,121300,26100940,11230,11230,11230,11230,0
|
|
20241011,121200,26100940,11230,11230,11230,11230,0
|
|
20241011,121100,26100940,11230,11230,11230,11230,4
|
|
20241011,121000,26056020,11210,11210,11210,11210,0
|
|
20241011,120900,26056020,11210,11210,11210,11210,0
|
|
20241011,120800,26056020,11210,11210,11210,11210,0
|
|
20241011,120700,26056020,11210,11210,11210,11210,0
|
|
20241011,120600,26056020,11210,11210,11210,11210,0
|
|
20241011,120500,26056020,11210,11210,11210,11210,0
|
|
20241011,120400,26056020,11210,11210,11210,11210,9
|
|
20241011,120300,25955130,11220,11220,11220,11220,1
|
|
20241011,120200,25943910,11210,11210,11210,11210,0
|
|
20241011,120100,25943910,11210,11210,11210,11210,0
|
|
20241011,120000,25943910,11210,11210,11210,11210,0
|
|
20241011,115900,25943910,11210,11210,11210,11210,0
|
|
20241011,115800,25943910,11210,11210,11210,11210,0
|
|
20241011,115700,25943910,11210,11210,11210,11210,0
|
|
20241011,115600,25943910,11210,11210,11210,11210,0
|
|
20241011,115500,25943910,11210,11210,11210,11210,0
|
|
20241011,115400,25943910,11210,11210,11210,11210,0
|
|
20241011,115300,25943910,11210,11210,11210,11210,0
|
|
20241011,115200,25943910,11210,11210,11210,11210,0
|
|
20241011,115100,25943910,11210,11210,11210,11210,0
|
|
20241011,115000,25943910,11210,11210,11210,11210,0
|
|
20241011,114900,25943910,11210,11220,11220,11210,10
|
|
20241011,114800,25831800,11210,11210,11210,11210,0
|
|
20241011,114700,25831800,11210,11210,11210,11210,0
|
|
20241011,114600,25831800,11210,11210,11210,11210,0
|
|
20241011,114500,25831800,11210,11210,11210,11210,0
|
|
20241011,114400,25831800,11210,11210,11210,11210,0
|
|
20241011,114300,25831800,11210,11210,11210,11210,0
|
|
20241011,114200,25831800,11210,11210,11210,11210,0
|
|
20241011,114100,25831800,11210,11210,11210,11210,0
|
|
20241011,114000,25831800,11210,11210,11210,11210,0
|
|
20241011,113900,25831800,11210,11210,11210,11210,0
|
|
20241011,113800,25831800,11210,11210,11210,11210,0
|
|
20241011,113700,25831800,11210,11210,11210,11210,0
|
|
20241011,113600,25831800,11210,11210,11210,11210,0
|
|
20241011,113500,25831800,11210,11210,11210,11210,0
|
|
20241011,113400,25831800,11210,11210,11210,11210,0
|
|
20241011,113300,25831800,11210,11210,11210,11210,3
|
|
20241011,113200,25798170,11220,11220,11220,11220,0
|
|
20241011,113100,25798170,11220,11230,11240,11220,107
|
|
20241011,113000,24597460,11240,11240,11240,11240,0
|
|
20241011,112900,24597460,11240,11240,11240,11240,0
|
|
20241011,112800,24597460,11240,11240,11240,11240,0
|
|
20241011,112700,24597460,11240,11240,11240,11240,18
|
|
20241011,112600,24395140,11230,11230,11230,11230,0
|
|
20241011,112500,24395140,11230,11230,11240,11230,9
|
|
20241011,112400,24294060,11230,11230,11230,11230,0
|
|
20241011,112300,24294060,11230,11230,11230,11230,0
|
|
20241011,112200,24294060,11230,11230,11230,11230,0
|
|
20241011,112100,24294060,11230,11230,11230,11230,0
|
|
20241011,112000,24294060,11230,11230,11230,11230,0
|
|
20241011,111900,24294060,11230,11230,11230,11230,0
|
|
20241011,111800,24294060,11230,11230,11230,11230,0
|
|
20241011,111700,24294060,11230,11230,11230,11230,1
|
|
20241011,111600,24282830,11230,11230,11230,11230,0
|
|
20241011,111500,24282830,11230,11230,11230,11230,0
|
|
20241011,111400,24282830,11230,11230,11230,11230,0
|
|
20241011,111300,24282830,11230,11230,11230,11230,1
|
|
20241011,111200,24271600,11220,11220,11220,11220,0
|
|
20241011,111100,24271600,11220,11220,11220,11220,0
|
|
20241011,111000,24271600,11220,11220,11220,11220,0
|
|
20241011,110900,24271600,11220,11220,11220,11220,20
|
|
20241011,110800,24047200,11220,11220,11220,11220,10
|
|
20241011,110700,23935000,11230,11230,11230,11230,0
|
|
20241011,110600,23935000,11230,11230,11230,11230,0
|
|
20241011,110500,23935000,11230,11230,11230,11230,0
|
|
20241011,110400,23935000,11230,11230,11230,11230,0
|
|
20241011,110300,23935000,11230,11230,11230,11230,0
|
|
20241011,110200,23935000,11230,11230,11230,11230,0
|
|
20241011,110100,23935000,11230,11230,11230,11230,0
|
|
20241011,110000,23935000,11230,11230,11230,11230,0
|
|
20241011,105900,23935000,11230,11230,11230,11230,0
|
|
20241011,105800,23935000,11230,11230,11230,11230,0
|
|
20241011,105700,23935000,11230,11230,11230,11230,0
|
|
20241011,105600,23935000,11230,11230,11230,11230,0
|
|
20241011,105500,23935000,11230,11230,11230,11230,0
|
|
20241011,105400,23935000,11230,11230,11230,11230,0
|
|
20241011,105300,23935000,11230,11230,11230,11230,0
|
|
20241011,105200,23935000,11230,11230,11230,11230,0
|
|
20241011,105100,23935000,11230,11230,11230,11230,0
|
|
20241011,105000,23935000,11230,11230,11230,11230,0
|
|
20241011,104900,23935000,11230,11230,11230,11230,0
|
|
20241011,104800,23935000,11230,11230,11230,11230,0
|
|
20241011,104700,23935000,11230,11230,11230,11230,0
|
|
20241011,104600,23935000,11230,11230,11230,11230,0
|
|
20241011,104500,23935000,11230,11230,11230,11230,2
|
|
20241011,104400,23912540,11230,11230,11230,11230,0
|
|
20241011,104300,23912540,11230,11230,11230,11230,0
|
|
20241011,104200,23912540,11230,11230,11230,11230,8
|
|
20241011,104100,23822700,11240,11240,11240,11240,0
|
|
20241011,104000,23822700,11240,11240,11240,11240,44
|
|
20241011,103900,23328140,11240,11240,11240,11240,0
|
|
20241011,103800,23328140,11240,11240,11240,11240,0
|
|
20241011,103700,23328140,11240,11240,11240,11240,6
|
|
20241011,103600,23260700,11240,11240,11240,11240,7
|
|
20241011,103500,23182020,11240,11240,11240,11240,0
|
|
20241011,103400,23182020,11240,11240,11240,11240,0
|
|
20241011,103300,23182020,11240,11240,11240,11240,0
|
|
20241011,103200,23182020,11240,11240,11240,11240,0
|
|
20241011,103100,23182020,11240,11240,11240,11240,0
|
|
20241011,103000,23182020,11240,11240,11240,11240,1
|
|
20241011,102900,23170780,11240,11240,11240,11240,0
|
|
20241011,102800,23170780,11240,11240,11240,11240,0
|
|
20241011,102700,23170780,11240,11240,11240,11240,0
|
|
20241011,102600,23170780,11240,11240,11240,11240,0
|
|
20241011,102500,23170780,11240,11240,11240,11240,0
|
|
20241011,102400,23170780,11240,11240,11240,11240,48
|
|
20241011,102300,22631260,11240,11240,11240,11240,0
|
|
20241011,102200,22631260,11240,11240,11240,11240,0
|
|
20241011,102100,22631260,11240,11240,11240,11240,0
|
|
20241011,102000,22631260,11240,11240,11240,11240,0
|
|
20241011,101900,22631260,11240,11230,11240,11230,15
|
|
20241011,101800,22462700,11230,11230,11230,11230,5
|
|
20241011,101700,22406550,11230,11230,11230,11230,0
|
|
20241011,101600,22406550,11230,11230,11230,11230,0
|
|
20241011,101500,22406550,11230,11230,11230,11230,1
|
|
20241011,101400,22395320,11230,11230,11230,11230,0
|
|
20241011,101300,22395320,11230,11240,11240,11230,60
|
|
20241011,101200,21721420,11240,11240,11240,11240,11
|
|
20241011,101100,21597780,11240,11240,11240,11240,5
|
|
20241011,101000,21541580,11240,11240,11240,11240,20
|
|
20241011,100900,21316780,11240,11240,11240,11240,0
|
|
20241011,100800,21316780,11240,11240,11240,11240,12
|
|
20241011,100700,21181900,11240,11230,11240,11230,101
|
|
20241011,100600,20047660,11240,11240,11240,11240,0
|
|
20241011,100500,20047660,11240,11240,11240,11240,0
|
|
20241011,100400,20047660,11240,11240,11240,11240,0
|
|
20241011,100300,20047660,11240,11240,11240,11240,0
|
|
20241011,100200,20047660,11240,11240,11240,11240,0
|
|
20241011,100100,20047660,11240,11240,11240,11240,30
|
|
20241011,100000,19710460,11230,11230,11230,11230,0
|
|
20241011,095900,19710460,11230,11230,11230,11230,0
|
|
20241011,095800,19710460,11230,11230,11230,11230,0
|
|
20241011,095700,19710460,11230,11230,11230,11230,0
|
|
20241011,095600,19710460,11230,11230,11230,11230,0
|
|
20241011,095500,19710460,11230,11230,11230,11230,0
|
|
20241011,095400,19710460,11230,11230,11230,11230,0
|
|
20241011,095300,19710460,11230,11230,11230,11230,0
|
|
20241011,095200,19710460,11230,11230,11230,11230,5
|
|
20241011,095100,19654310,11230,11230,11230,11230,0
|
|
20241011,095000,19654310,11230,11230,11230,11230,178
|
|
20241011,094900,17655370,11230,11230,11230,11230,10
|
|
20241011,094800,17543070,11230,11230,11230,11230,0
|
|
20241011,094700,17543070,11230,11230,11230,11230,0
|
|
20241011,094600,17543070,11230,11230,11230,11230,0
|
|
20241011,094500,17543070,11230,11230,11230,11230,6
|
|
20241011,094400,17475690,11230,11230,11230,11230,25
|
|
20241011,094300,17194940,11230,11230,11230,11230,1
|
|
20241011,094200,17183710,11230,11230,11230,11230,13
|
|
20241011,094100,17037720,11230,11230,11230,11230,4
|
|
20241011,094000,16992800,11230,11230,11230,11230,10
|
|
20241011,093900,16880500,11230,11230,11230,11230,10
|
|
20241011,093800,16768200,11230,11230,11230,11230,5
|
|
20241011,093700,16712050,11230,11230,11230,11230,0
|
|
20241011,093600,16712050,11230,11230,11230,11230,0
|
|
20241011,093500,16712050,11230,11230,11230,11230,0
|
|
20241011,093400,16712050,11230,11230,11230,11230,20
|
|
20241011,093300,16487450,11230,11230,11230,11230,21
|
|
20241011,093200,16251620,11230,11230,11230,11230,9
|
|
20241011,093100,16150550,11230,11230,11230,11230,1
|
|
20241011,093000,16139320,11220,11210,11220,11210,52
|
|
20241011,092900,15556020,11210,11210,11210,11210,8
|
|
20241011,092800,15466340,11200,11200,11200,11200,0
|
|
20241011,092700,15466340,11200,11200,11200,11200,57
|
|
20241011,092600,14827940,11210,11210,11210,11210,27
|
|
20241011,092500,14525270,11210,11210,11210,11210,8
|
|
20241011,092400,14435590,11210,11210,11210,11210,0
|
|
20241011,092300,14435590,11210,11210,11210,11210,8
|
|
20241011,092200,14345910,11210,11210,11210,11210,0
|
|
20241011,092100,14345910,11210,11210,11210,11210,0
|
|
20241011,092000,14345910,11210,11210,11210,11210,1
|
|
20241011,091900,14334700,11220,11220,11220,11220,0
|
|
20241011,091800,14334700,11220,11220,11220,11220,0
|
|
20241011,091700,14334700,11220,11220,11220,11220,0
|
|
20241011,091600,14334700,11220,11200,11220,11200,5
|
|
20241011,091500,14278640,11190,11190,11190,11190,0
|
|
20241011,091400,14278640,11190,11190,11190,11190,0
|
|
20241011,091300,14278640,11190,11190,11190,11190,1
|
|
20241011,091200,14267450,11180,11180,11180,11180,0
|
|
20241011,091100,14267450,11180,11210,11210,11180,7
|
|
20241011,091000,14189150,11170,11170,11170,11170,0
|
|
20241011,090900,14189150,11170,11170,11170,11170,0
|
|
20241011,090800,14189150,11170,11170,11170,11170,0
|
|
20241011,090700,14189150,11170,11170,11170,11170,0
|
|
20241011,090600,14189150,11170,11170,11170,11170,0
|
|
20241011,090500,14189150,11170,11170,11170,11170,0
|
|
20241011,090400,14189150,11170,11170,11170,11170,325
|
|
20241011,090300,10558900,11160,11190,11190,11160,470
|
|
20241011,090200,5309250,11200,11200,11200,11200,0
|
|
20241011,090100,5309250,11200,11200,11200,11200,240
|
|
20241011,090000,2621250,11250,11250,11250,11250,233
|