654 lines
33 KiB
CSV
654 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,195100,107666950,11230,11230,11230,11230,104
|
|
20241014,195000,107666950,11230,11230,11230,11230,0
|
|
20241014,194900,107666950,11230,11230,11230,11230,0
|
|
20241014,194800,107666950,11230,11230,11230,11230,0
|
|
20241014,194700,107666950,11230,11230,11230,11230,0
|
|
20241014,194600,107666950,11230,11230,11230,11230,0
|
|
20241014,194500,107666950,11230,11230,11230,11230,0
|
|
20241014,194400,107666950,11230,11230,11230,11230,0
|
|
20241014,194300,107666950,11230,11230,11230,11230,0
|
|
20241014,194200,107666950,11230,11230,11230,11230,0
|
|
20241014,194100,107666950,11230,11230,11230,11230,0
|
|
20241014,194000,107666950,11230,11230,11230,11230,0
|
|
20241014,193900,107666950,11230,11230,11230,11230,0
|
|
20241014,193800,107666950,11230,11230,11230,11230,0
|
|
20241014,193700,107666950,11230,11230,11230,11230,0
|
|
20241014,193600,107666950,11230,11230,11230,11230,0
|
|
20241014,193500,107666950,11230,11230,11230,11230,0
|
|
20241014,193400,107666950,11230,11230,11230,11230,0
|
|
20241014,193300,107666950,11230,11230,11230,11230,0
|
|
20241014,193200,107666950,11230,11230,11230,11230,0
|
|
20241014,193100,107666950,11230,11230,11230,11230,0
|
|
20241014,193000,107666950,11230,11230,11230,11230,0
|
|
20241014,192900,107666950,11230,11230,11230,11230,0
|
|
20241014,192800,107666950,11230,11230,11230,11230,0
|
|
20241014,192700,107666950,11230,11230,11230,11230,0
|
|
20241014,192600,107666950,11230,11230,11230,11230,0
|
|
20241014,192500,107666950,11230,11230,11230,11230,0
|
|
20241014,192400,107666950,11230,11230,11230,11230,0
|
|
20241014,192300,107666950,11230,11230,11230,11230,0
|
|
20241014,192200,107666950,11230,11230,11230,11230,0
|
|
20241014,192100,107666950,11230,11230,11230,11230,104
|
|
20241014,192000,107666950,11230,11230,11230,11230,0
|
|
20241014,191900,107666950,11230,11230,11230,11230,0
|
|
20241014,191800,107666950,11230,11230,11230,11230,0
|
|
20241014,191700,107666950,11230,11230,11230,11230,0
|
|
20241014,191600,107666950,11230,11230,11230,11230,0
|
|
20241014,191500,107666950,11230,11230,11230,11230,0
|
|
20241014,191400,107666950,11230,11230,11230,11230,0
|
|
20241014,191300,107666950,11230,11230,11230,11230,0
|
|
20241014,191200,107666950,11230,11230,11230,11230,0
|
|
20241014,191100,107666950,11230,11230,11230,11230,0
|
|
20241014,191000,107666950,11230,11230,11230,11230,0
|
|
20241014,190900,107666950,11230,11230,11230,11230,0
|
|
20241014,190800,107666950,11230,11230,11230,11230,0
|
|
20241014,190700,107666950,11230,11230,11230,11230,0
|
|
20241014,190600,107666950,11230,11230,11230,11230,0
|
|
20241014,190500,107666950,11230,11230,11230,11230,0
|
|
20241014,190400,107666950,11230,11230,11230,11230,0
|
|
20241014,190300,107666950,11230,11230,11230,11230,0
|
|
20241014,190200,107666950,11230,11230,11230,11230,0
|
|
20241014,190100,107666950,11230,11230,11230,11230,0
|
|
20241014,190000,107666950,11230,11230,11230,11230,0
|
|
20241014,185900,107666950,11230,11230,11230,11230,0
|
|
20241014,185800,107666950,11230,11230,11230,11230,0
|
|
20241014,185700,107666950,11230,11230,11230,11230,0
|
|
20241014,185600,107666950,11230,11230,11230,11230,0
|
|
20241014,185500,107666950,11230,11230,11230,11230,0
|
|
20241014,185400,107666950,11230,11230,11230,11230,0
|
|
20241014,185300,107666950,11230,11230,11230,11230,0
|
|
20241014,185200,107666950,11230,11230,11230,11230,0
|
|
20241014,185100,107666950,11230,11230,11230,11230,104
|
|
20241014,185000,107666950,11230,11230,11230,11230,0
|
|
20241014,184900,107666950,11230,11230,11230,11230,0
|
|
20241014,184800,107666950,11230,11230,11230,11230,0
|
|
20241014,184700,107666950,11230,11230,11230,11230,0
|
|
20241014,184600,107666950,11230,11230,11230,11230,0
|
|
20241014,184500,107666950,11230,11230,11230,11230,0
|
|
20241014,184400,107666950,11230,11230,11230,11230,0
|
|
20241014,184300,107666950,11230,11230,11230,11230,0
|
|
20241014,184200,107666950,11230,11230,11230,11230,0
|
|
20241014,184100,107666950,11230,11230,11230,11230,0
|
|
20241014,184000,107666950,11230,11230,11230,11230,0
|
|
20241014,183900,107666950,11230,11230,11230,11230,0
|
|
20241014,183800,107666950,11230,11230,11230,11230,0
|
|
20241014,183700,107666950,11230,11230,11230,11230,0
|
|
20241014,183600,107666950,11230,11230,11230,11230,0
|
|
20241014,183500,107666950,11230,11230,11230,11230,0
|
|
20241014,183400,107666950,11230,11230,11230,11230,0
|
|
20241014,183300,107666950,11230,11230,11230,11230,0
|
|
20241014,183200,107666950,11230,11230,11230,11230,0
|
|
20241014,183100,107666950,11230,11230,11230,11230,0
|
|
20241014,183000,107666950,11230,11230,11230,11230,0
|
|
20241014,182900,107666950,11230,11230,11230,11230,0
|
|
20241014,182800,107666950,11230,11230,11230,11230,0
|
|
20241014,182700,107666950,11230,11230,11230,11230,0
|
|
20241014,182600,107666950,11230,11230,11230,11230,0
|
|
20241014,182500,107666950,11230,11230,11230,11230,0
|
|
20241014,182400,107666950,11230,11230,11230,11230,0
|
|
20241014,182300,107666950,11230,11230,11230,11230,0
|
|
20241014,182200,107666950,11230,11230,11230,11230,0
|
|
20241014,182100,107666950,11230,11230,11230,11230,104
|
|
20241014,182000,107666950,11230,11230,11230,11230,0
|
|
20241014,181900,107666950,11230,11230,11230,11230,0
|
|
20241014,181800,107666950,11230,11230,11230,11230,0
|
|
20241014,181700,107666950,11230,11230,11230,11230,0
|
|
20241014,181600,107666950,11230,11230,11230,11230,0
|
|
20241014,181500,107666950,11230,11230,11230,11230,0
|
|
20241014,181400,107666950,11230,11230,11230,11230,0
|
|
20241014,181300,107666950,11230,11230,11230,11230,0
|
|
20241014,181200,107666950,11230,11230,11230,11230,0
|
|
20241014,181100,107666950,11230,11230,11230,11230,0
|
|
20241014,181000,107666950,11230,11230,11230,11230,0
|
|
20241014,180900,107666950,11230,11230,11230,11230,0
|
|
20241014,180800,107666950,11230,11230,11230,11230,0
|
|
20241014,180700,107666950,11230,11230,11230,11230,0
|
|
20241014,180600,107666950,11230,11230,11230,11230,0
|
|
20241014,180500,107666950,11230,11230,11230,11230,0
|
|
20241014,180400,107666950,11230,11230,11230,11230,0
|
|
20241014,180300,107666950,11230,11230,11230,11230,0
|
|
20241014,180200,107666950,11230,11230,11230,11230,0
|
|
20241014,180100,107666950,11230,11230,11230,11230,0
|
|
20241014,180000,107666950,11230,11230,11230,11230,0
|
|
20241014,175900,107666950,11230,11230,11230,11230,0
|
|
20241014,175800,107666950,11230,11230,11230,11230,0
|
|
20241014,175700,107666950,11230,11230,11230,11230,0
|
|
20241014,175600,107666950,11230,11230,11230,11230,0
|
|
20241014,175500,107666950,11230,11230,11230,11230,0
|
|
20241014,175400,107666950,11230,11230,11230,11230,0
|
|
20241014,175300,107666950,11230,11230,11230,11230,0
|
|
20241014,175200,107666950,11230,11230,11230,11230,0
|
|
20241014,175100,107666950,11230,11230,11230,11230,104
|
|
20241014,175000,107666950,11230,11230,11230,11230,0
|
|
20241014,174900,107666950,11230,11230,11230,11230,0
|
|
20241014,174800,107666950,11230,11230,11230,11230,0
|
|
20241014,174700,107666950,11230,11230,11230,11230,0
|
|
20241014,174600,107666950,11230,11230,11230,11230,0
|
|
20241014,174500,107666950,11230,11230,11230,11230,0
|
|
20241014,174400,107666950,11230,11230,11230,11230,0
|
|
20241014,174300,107666950,11230,11230,11230,11230,0
|
|
20241014,174200,107666950,11230,11230,11230,11230,0
|
|
20241014,174100,107666950,11230,11230,11230,11230,0
|
|
20241014,174000,107666950,11230,11230,11230,11230,0
|
|
20241014,173900,107666950,11230,11230,11230,11230,0
|
|
20241014,173800,107666950,11230,11230,11230,11230,0
|
|
20241014,173700,107666950,11230,11230,11230,11230,0
|
|
20241014,173600,107666950,11230,11230,11230,11230,0
|
|
20241014,173500,107666950,11230,11230,11230,11230,0
|
|
20241014,173400,107666950,11230,11230,11230,11230,0
|
|
20241014,173300,107666950,11230,11230,11230,11230,0
|
|
20241014,173200,107666950,11230,11230,11230,11230,0
|
|
20241014,173100,107666950,11230,11230,11230,11230,0
|
|
20241014,173000,107666950,11230,11230,11230,11230,0
|
|
20241014,172900,107666950,11230,11230,11230,11230,0
|
|
20241014,172800,107666950,11230,11230,11230,11230,0
|
|
20241014,172700,107666950,11230,11230,11230,11230,0
|
|
20241014,172600,107666950,11230,11230,11230,11230,0
|
|
20241014,172500,107666950,11230,11230,11230,11230,0
|
|
20241014,172400,107666950,11230,11230,11230,11230,0
|
|
20241014,172300,107666950,11230,11230,11230,11230,0
|
|
20241014,172200,107666950,11230,11230,11230,11230,0
|
|
20241014,172100,107666950,11230,11230,11230,11230,104
|
|
20241014,172000,107666950,11230,11230,11230,11230,0
|
|
20241014,171900,107666950,11230,11230,11230,11230,0
|
|
20241014,171800,107666950,11230,11230,11230,11230,0
|
|
20241014,171700,107666950,11230,11230,11230,11230,0
|
|
20241014,171600,107666950,11230,11230,11230,11230,0
|
|
20241014,171500,107666950,11230,11230,11230,11230,0
|
|
20241014,171400,107666950,11230,11230,11230,11230,0
|
|
20241014,171300,107666950,11230,11230,11230,11230,0
|
|
20241014,171200,107666950,11230,11230,11230,11230,0
|
|
20241014,171100,107666950,11230,11230,11230,11230,0
|
|
20241014,171000,107666950,11230,11230,11230,11230,0
|
|
20241014,170900,107666950,11230,11230,11230,11230,0
|
|
20241014,170800,107666950,11230,11230,11230,11230,0
|
|
20241014,170700,107666950,11230,11230,11230,11230,0
|
|
20241014,170600,107666950,11230,11230,11230,11230,0
|
|
20241014,170500,107666950,11230,11230,11230,11230,0
|
|
20241014,170400,107666950,11230,11230,11230,11230,0
|
|
20241014,170300,107666950,11230,11230,11230,11230,0
|
|
20241014,170200,107666950,11230,11230,11230,11230,0
|
|
20241014,170100,107666950,11230,11230,11230,11230,0
|
|
20241014,170000,107666950,11230,11230,11230,11230,0
|
|
20241014,165900,107666950,11230,11230,11230,11230,0
|
|
20241014,165800,107666950,11230,11230,11230,11230,0
|
|
20241014,165700,107666950,11230,11230,11230,11230,0
|
|
20241014,165600,107666950,11230,11230,11230,11230,0
|
|
20241014,165500,107666950,11230,11230,11230,11230,0
|
|
20241014,165400,107666950,11230,11230,11230,11230,0
|
|
20241014,165300,107666950,11230,11230,11230,11230,0
|
|
20241014,165200,107666950,11230,11230,11230,11230,0
|
|
20241014,165100,107666950,11230,11230,11230,11230,104
|
|
20241014,165000,107666950,11230,11230,11230,11230,0
|
|
20241014,164900,107666950,11230,11230,11230,11230,0
|
|
20241014,164800,107666950,11230,11230,11230,11230,0
|
|
20241014,164700,107666950,11230,11230,11230,11230,0
|
|
20241014,164600,107666950,11230,11230,11230,11230,0
|
|
20241014,164500,107666950,11230,11230,11230,11230,0
|
|
20241014,164400,107666950,11230,11230,11230,11230,0
|
|
20241014,164300,107666950,11230,11230,11230,11230,0
|
|
20241014,164200,107666950,11230,11230,11230,11230,0
|
|
20241014,164100,107666950,11230,11230,11230,11230,0
|
|
20241014,164000,107666950,11230,11230,11230,11230,0
|
|
20241014,163900,107666950,11230,11230,11230,11230,0
|
|
20241014,163800,107666950,11230,11230,11230,11230,0
|
|
20241014,163700,107666950,11230,11230,11230,11230,0
|
|
20241014,163600,107666950,11230,11230,11230,11230,0
|
|
20241014,163500,107666950,11230,11230,11230,11230,0
|
|
20241014,163400,107666950,11230,11230,11230,11230,0
|
|
20241014,163300,107666950,11230,11230,11230,11230,0
|
|
20241014,163200,107666950,11230,11230,11230,11230,0
|
|
20241014,163100,107666950,11230,11230,11230,11230,0
|
|
20241014,163000,107666950,11230,11230,11230,11230,0
|
|
20241014,162900,107666950,11230,11230,11230,11230,0
|
|
20241014,162800,107666950,11230,11230,11230,11230,0
|
|
20241014,162700,107666950,11230,11230,11230,11230,0
|
|
20241014,162600,107666950,11230,11230,11230,11230,0
|
|
20241014,162500,107666950,11230,11230,11230,11230,0
|
|
20241014,162400,107666950,11230,11230,11230,11230,0
|
|
20241014,162300,107666950,11230,11230,11230,11230,0
|
|
20241014,162200,107666950,11230,11230,11230,11230,0
|
|
20241014,162100,107666950,11230,11230,11230,11230,104
|
|
20241014,162000,107666950,11230,11230,11230,11230,0
|
|
20241014,161900,107666950,11230,11230,11230,11230,0
|
|
20241014,161800,107666950,11230,11230,11230,11230,0
|
|
20241014,161700,107666950,11230,11230,11230,11230,0
|
|
20241014,161600,107666950,11230,11230,11230,11230,0
|
|
20241014,161500,107666950,11230,11230,11230,11230,0
|
|
20241014,161400,107666950,11230,11230,11230,11230,0
|
|
20241014,161300,107666950,11230,11230,11230,11230,0
|
|
20241014,161200,107666950,11230,11230,11230,11230,0
|
|
20241014,161100,107666950,11230,11230,11230,11230,0
|
|
20241014,161000,107666950,11230,11230,11230,11230,0
|
|
20241014,160900,107666950,11230,11230,11230,11230,0
|
|
20241014,160800,107666950,11230,11230,11230,11230,0
|
|
20241014,160700,107666950,11230,11230,11230,11230,0
|
|
20241014,160600,107666950,11230,11230,11230,11230,0
|
|
20241014,160500,107666950,11230,11230,11230,11230,0
|
|
20241014,160400,107666950,11230,11230,11230,11230,0
|
|
20241014,160300,107666950,11230,11230,11230,11230,0
|
|
20241014,160200,107666950,11230,11230,11230,11230,0
|
|
20241014,160100,107666950,11230,11230,11230,11230,0
|
|
20241014,160000,107666950,11230,11230,11230,11230,0
|
|
20241014,155900,107666950,11230,11230,11230,11230,0
|
|
20241014,155800,107666950,11230,11230,11230,11230,0
|
|
20241014,155700,107666950,11230,11230,11230,11230,0
|
|
20241014,155600,107666950,11230,11230,11230,11230,0
|
|
20241014,155500,107666950,11230,11230,11230,11230,0
|
|
20241014,155400,107666950,11230,11230,11230,11230,0
|
|
20241014,155300,107666950,11230,11230,11230,11230,0
|
|
20241014,155200,107666950,11230,11230,11230,11230,0
|
|
20241014,155100,107666950,11230,11230,11230,11230,104
|
|
20241014,155000,107666950,11230,11230,11230,11230,0
|
|
20241014,154900,107666950,11230,11230,11230,11230,0
|
|
20241014,154800,107666950,11230,11230,11230,11230,0
|
|
20241014,154700,107666950,11230,11230,11230,11230,0
|
|
20241014,154600,107666950,11230,11230,11230,11230,0
|
|
20241014,154500,107666950,11230,11230,11230,11230,0
|
|
20241014,154400,107666950,11230,11230,11230,11230,0
|
|
20241014,154300,107666950,11230,11230,11230,11230,0
|
|
20241014,154200,107666950,11230,11230,11230,11230,0
|
|
20241014,154100,107666950,11230,11230,11230,11230,0
|
|
20241014,154000,107666950,11230,11230,11230,11230,0
|
|
20241014,153900,107666950,11230,11230,11230,11230,0
|
|
20241014,153800,107666950,11230,11230,11230,11230,0
|
|
20241014,153700,107666950,11230,11230,11230,11230,0
|
|
20241014,153600,107666950,11230,11230,11230,11230,0
|
|
20241014,153500,107666950,11230,11230,11230,11230,0
|
|
20241014,153400,107666950,11230,11230,11230,11230,0
|
|
20241014,153300,107666950,11230,11230,11230,11230,0
|
|
20241014,153200,107666950,11230,11230,11230,11230,0
|
|
20241014,153100,107666950,11230,11230,11230,11230,0
|
|
20241014,153000,107666950,11230,11230,11230,11230,104
|
|
20241014,152900,106499030,11230,11230,11230,11230,0
|
|
20241014,152800,106499030,11230,11230,11230,11230,0
|
|
20241014,152700,106499030,11230,11230,11230,11230,0
|
|
20241014,152600,106499030,11230,11230,11230,11230,0
|
|
20241014,152500,106499030,11230,11230,11230,11230,0
|
|
20241014,152400,106499030,11230,11230,11230,11230,0
|
|
20241014,152300,106499030,11230,11230,11230,11230,0
|
|
20241014,152200,106499030,11230,11230,11230,11230,0
|
|
20241014,152100,106499030,11230,11230,11230,11230,0
|
|
20241014,152000,106499030,11230,11230,11230,11230,0
|
|
20241014,151900,106499030,11230,11230,11230,11230,4
|
|
20241014,151800,106454110,11240,11240,11240,11240,0
|
|
20241014,151700,106454110,11240,11240,11240,11240,0
|
|
20241014,151600,106454110,11240,11240,11240,11240,0
|
|
20241014,151500,106454110,11240,11240,11240,11240,0
|
|
20241014,151400,106454110,11240,11240,11240,11240,0
|
|
20241014,151300,106454110,11240,11240,11240,11240,2
|
|
20241014,151200,106431630,11230,11230,11230,11230,1
|
|
20241014,151100,106420400,11230,11230,11230,11230,0
|
|
20241014,151000,106420400,11230,11230,11230,11230,5
|
|
20241014,150900,106364250,11230,11230,11230,11230,20
|
|
20241014,150800,106139650,11240,11240,11240,11240,0
|
|
20241014,150700,106139650,11240,11240,11240,11240,1
|
|
20241014,150600,106128410,11230,11230,11230,11230,23
|
|
20241014,150500,105870120,11240,11240,11240,11240,1
|
|
20241014,150400,105858880,11240,11240,11240,11240,0
|
|
20241014,150300,105858880,11240,11240,11240,11240,45
|
|
20241014,150200,105353080,11240,11240,11240,11240,0
|
|
20241014,150100,105353080,11240,11240,11240,11240,0
|
|
20241014,150000,105353080,11240,11240,11240,11240,0
|
|
20241014,145900,105353080,11240,11240,11240,11240,0
|
|
20241014,145800,105353080,11240,11240,11240,11240,101
|
|
20241014,145700,104217840,11240,11240,11240,11240,13
|
|
20241014,145600,104071720,11240,11240,11240,11240,0
|
|
20241014,145500,104071720,11240,11240,11240,11240,0
|
|
20241014,145400,104071720,11240,11240,11240,11240,0
|
|
20241014,145300,104071720,11240,11240,11240,11240,2
|
|
20241014,145200,104049240,11240,11240,11240,11240,0
|
|
20241014,145100,104049240,11240,11240,11240,11240,0
|
|
20241014,145000,104049240,11240,11240,11240,11240,0
|
|
20241014,144900,104049240,11240,11240,11240,11240,100
|
|
20241014,144800,102925240,11230,11230,11230,11230,0
|
|
20241014,144700,102925240,11230,11230,11230,11230,0
|
|
20241014,144600,102925240,11230,11230,11230,11230,0
|
|
20241014,144500,102925240,11230,11230,11230,11230,0
|
|
20241014,144400,102925240,11230,11230,11230,11230,0
|
|
20241014,144300,102925240,11230,11230,11230,11230,0
|
|
20241014,144200,102925240,11230,11230,11230,11230,0
|
|
20241014,144100,102925240,11230,11230,11230,11230,0
|
|
20241014,144000,102925240,11230,11230,11230,11230,0
|
|
20241014,143900,102925240,11230,11230,11230,11230,0
|
|
20241014,143800,102925240,11230,11230,11230,11230,0
|
|
20241014,143700,102925240,11230,11230,11230,11230,0
|
|
20241014,143600,102925240,11230,11230,11230,11230,0
|
|
20241014,143500,102925240,11230,11230,11230,11230,0
|
|
20241014,143400,102925240,11230,11230,11230,11230,1
|
|
20241014,143300,102914010,11240,11240,11240,11240,0
|
|
20241014,143200,102914010,11240,11240,11240,11240,0
|
|
20241014,143100,102914010,11240,11240,11240,11240,0
|
|
20241014,143000,102914010,11240,11240,11240,11240,0
|
|
20241014,142900,102914010,11240,11240,11240,11240,0
|
|
20241014,142800,102914010,11240,11240,11240,11240,0
|
|
20241014,142700,102914010,11240,11240,11240,11240,0
|
|
20241014,142600,102914010,11240,11240,11240,11240,0
|
|
20241014,142500,102914010,11240,11240,11240,11240,0
|
|
20241014,142400,102914010,11240,11240,11240,11240,0
|
|
20241014,142300,102914010,11240,11240,11240,11240,0
|
|
20241014,142200,102914010,11240,11240,11240,11240,0
|
|
20241014,142100,102914010,11240,11240,11240,11240,0
|
|
20241014,142000,102914010,11240,11240,11240,11240,0
|
|
20241014,141900,102914010,11240,11240,11240,11240,0
|
|
20241014,141800,102914010,11240,11240,11240,11240,450
|
|
20241014,141700,97856010,11240,11240,11240,11240,0
|
|
20241014,141600,97856010,11240,11240,11240,11240,0
|
|
20241014,141500,97856010,11240,11240,11240,11240,0
|
|
20241014,141400,97856010,11240,11240,11240,11240,0
|
|
20241014,141300,97856010,11240,11240,11240,11240,0
|
|
20241014,141200,97856010,11240,11240,11240,11240,0
|
|
20241014,141100,97856010,11240,11240,11240,11240,0
|
|
20241014,141000,97856010,11240,11240,11240,11240,0
|
|
20241014,140900,97856010,11240,11240,11240,11240,0
|
|
20241014,140800,97856010,11240,11240,11240,11240,0
|
|
20241014,140700,97856010,11240,11240,11240,11240,31
|
|
20241014,140600,97507570,11230,11230,11230,11230,0
|
|
20241014,140500,97507570,11230,11230,11230,11230,0
|
|
20241014,140400,97507570,11230,11230,11230,11230,0
|
|
20241014,140300,97507570,11230,11230,11230,11230,0
|
|
20241014,140200,97507570,11230,11230,11230,11230,0
|
|
20241014,140100,97507570,11230,11230,11230,11230,4
|
|
20241014,140000,97462650,11230,11230,11230,11230,7
|
|
20241014,135900,97384040,11230,11230,11230,11230,0
|
|
20241014,135800,97384040,11230,11230,11230,11230,5
|
|
20241014,135700,97327890,11230,11230,11230,11230,0
|
|
20241014,135600,97327890,11230,11230,11230,11230,0
|
|
20241014,135500,97327890,11230,11230,11230,11230,1
|
|
20241014,135400,97316660,11230,11210,11230,11210,2
|
|
20241014,135300,97294220,11200,11200,11200,11200,0
|
|
20241014,135200,97294220,11200,11200,11200,11200,0
|
|
20241014,135100,97294220,11200,11200,11200,11200,0
|
|
20241014,135000,97294220,11200,11200,11200,11200,0
|
|
20241014,134900,97294220,11200,11200,11200,11200,0
|
|
20241014,134800,97294220,11200,11200,11200,11200,0
|
|
20241014,134700,97294220,11200,11200,11200,11200,0
|
|
20241014,134600,97294220,11200,11200,11200,11200,0
|
|
20241014,134500,97294220,11200,11200,11200,11200,0
|
|
20241014,134400,97294220,11200,11200,11200,11200,0
|
|
20241014,134300,97294220,11200,11200,11200,11200,0
|
|
20241014,134200,97294220,11200,11200,11200,11200,0
|
|
20241014,134100,97294220,11200,11200,11200,11200,0
|
|
20241014,134000,97294220,11200,11200,11200,11200,0
|
|
20241014,133900,97294220,11200,11200,11200,11200,0
|
|
20241014,133800,97294220,11200,11200,11200,11200,250
|
|
20241014,133700,94494220,11230,11230,11230,11230,0
|
|
20241014,133600,94494220,11230,11230,11230,11230,0
|
|
20241014,133500,94494220,11230,11230,11230,11230,0
|
|
20241014,133400,94494220,11230,11230,11230,11230,1
|
|
20241014,133300,94482990,11260,11260,11260,11260,0
|
|
20241014,133200,94482990,11260,11250,11260,11250,406
|
|
20241014,133100,89915480,11240,11240,11240,11240,0
|
|
20241014,133000,89915480,11240,11240,11240,11240,0
|
|
20241014,132900,89915480,11240,11240,11240,11240,0
|
|
20241014,132800,89915480,11240,11240,11240,11240,14
|
|
20241014,132700,89758120,11240,11220,11240,11220,673
|
|
20241014,132600,82202030,11210,11210,11210,11210,909
|
|
20241014,132500,72012140,11210,11210,11210,11210,0
|
|
20241014,132400,72012140,11210,11210,11210,11210,0
|
|
20241014,132300,72012140,11210,11210,11210,11210,0
|
|
20241014,132200,72012140,11210,11210,11210,11210,0
|
|
20241014,132100,72012140,11210,11210,11210,11210,0
|
|
20241014,132000,72012140,11210,11210,11210,11210,100
|
|
20241014,131900,70891140,11210,11210,11210,11210,0
|
|
20241014,131800,70891140,11210,11210,11210,11210,0
|
|
20241014,131700,70891140,11210,11210,11210,11210,0
|
|
20241014,131600,70891140,11210,11210,11210,11210,100
|
|
20241014,131500,69770140,11210,11210,11210,11210,0
|
|
20241014,131400,69770140,11210,11210,11210,11210,0
|
|
20241014,131300,69770140,11210,11210,11210,11210,0
|
|
20241014,131200,69770140,11210,11210,11210,11210,0
|
|
20241014,131100,69770140,11210,11210,11210,11210,1
|
|
20241014,131000,69758930,11210,11210,11210,11210,0
|
|
20241014,130900,69758930,11210,11210,11210,11210,0
|
|
20241014,130800,69758930,11210,11210,11210,11210,0
|
|
20241014,130700,69758930,11210,11210,11210,11210,0
|
|
20241014,130600,69758930,11210,11210,11210,11210,0
|
|
20241014,130500,69758930,11210,11210,11210,11210,0
|
|
20241014,130400,69758930,11210,11210,11210,11210,0
|
|
20241014,130300,69758930,11210,11210,11210,11210,0
|
|
20241014,130200,69758930,11210,11210,11210,11210,1
|
|
20241014,130100,69747720,11210,11210,11210,11210,0
|
|
20241014,130000,69747720,11210,11210,11210,11210,17
|
|
20241014,125900,69557150,11210,11210,11210,11210,0
|
|
20241014,125800,69557150,11210,11210,11210,11210,2
|
|
20241014,125700,69534730,11210,11210,11210,11210,0
|
|
20241014,125600,69534730,11210,11210,11210,11210,15
|
|
20241014,125500,69366580,11210,11210,11210,11210,0
|
|
20241014,125400,69366580,11210,11210,11210,11210,0
|
|
20241014,125300,69366580,11210,11210,11210,11210,0
|
|
20241014,125200,69366580,11210,11210,11210,11210,0
|
|
20241014,125100,69366580,11210,11210,11210,11210,0
|
|
20241014,125000,69366580,11210,11210,11210,11210,0
|
|
20241014,124900,69366580,11210,11210,11210,11210,0
|
|
20241014,124800,69366580,11210,11210,11210,11210,0
|
|
20241014,124700,69366580,11210,11210,11210,11210,0
|
|
20241014,124600,69366580,11210,11210,11210,11210,0
|
|
20241014,124500,69366580,11210,11210,11210,11210,0
|
|
20241014,124400,69366580,11210,11210,11210,11210,4
|
|
20241014,124300,69321740,11210,11210,11210,11210,0
|
|
20241014,124200,69321740,11210,11200,11210,11200,2525
|
|
20241014,124100,41041730,11200,11200,11200,11200,0
|
|
20241014,124000,41041730,11200,11200,11200,11200,5
|
|
20241014,123900,40985730,11200,11200,11200,11200,0
|
|
20241014,123800,40985730,11200,11200,11200,11200,0
|
|
20241014,123700,40985730,11200,11200,11200,11200,0
|
|
20241014,123600,40985730,11200,11200,11200,11200,0
|
|
20241014,123500,40985730,11200,11190,11200,11190,50
|
|
20241014,123400,40425740,11180,11180,11180,11180,0
|
|
20241014,123300,40425740,11180,11180,11180,11180,200
|
|
20241014,123200,38189740,11180,11180,11180,11180,0
|
|
20241014,123100,38189740,11180,11180,11180,11180,0
|
|
20241014,123000,38189740,11180,11180,11180,11180,0
|
|
20241014,122900,38189740,11180,11190,11190,11180,102
|
|
20241014,122800,37048650,11200,11200,11200,11200,0
|
|
20241014,122700,37048650,11200,11200,11200,11200,0
|
|
20241014,122600,37048650,11200,11200,11200,11200,0
|
|
20241014,122500,37048650,11200,11200,11200,11200,0
|
|
20241014,122400,37048650,11200,11200,11200,11200,36
|
|
20241014,122300,36645450,11180,11180,11180,11180,0
|
|
20241014,122200,36645450,11180,11180,11180,11180,0
|
|
20241014,122100,36645450,11180,11180,11180,11180,0
|
|
20241014,122000,36645450,11180,11180,11180,11180,0
|
|
20241014,121900,36645450,11180,11180,11180,11180,0
|
|
20241014,121800,36645450,11180,11180,11180,11180,0
|
|
20241014,121700,36645450,11180,11180,11180,11180,0
|
|
20241014,121600,36645450,11180,11180,11180,11180,0
|
|
20241014,121500,36645450,11180,11180,11180,11180,0
|
|
20241014,121400,36645450,11180,11180,11180,11180,2
|
|
20241014,121300,36623090,11180,11180,11180,11180,0
|
|
20241014,121200,36623090,11180,11180,11180,11180,0
|
|
20241014,121100,36623090,11180,11180,11180,11180,0
|
|
20241014,121000,36623090,11180,11180,11180,11180,0
|
|
20241014,120900,36623090,11180,11180,11180,11180,9
|
|
20241014,120800,36522470,11180,11180,11180,11180,0
|
|
20241014,120700,36522470,11180,11180,11180,11180,0
|
|
20241014,120600,36522470,11180,11180,11180,11180,10
|
|
20241014,120500,36410670,11180,11180,11180,11180,0
|
|
20241014,120400,36410670,11180,11180,11180,11180,0
|
|
20241014,120300,36410670,11180,11180,11180,11180,0
|
|
20241014,120200,36410670,11180,11180,11180,11180,10
|
|
20241014,120100,36298870,11190,11190,11190,11190,0
|
|
20241014,120000,36298870,11190,11190,11190,11190,149
|
|
20241014,115900,34631560,11200,11200,11200,11200,0
|
|
20241014,115800,34631560,11200,11200,11200,11200,0
|
|
20241014,115700,34631560,11200,11200,11200,11200,0
|
|
20241014,115600,34631560,11200,11200,11200,11200,0
|
|
20241014,115500,34631560,11200,11200,11200,11200,0
|
|
20241014,115400,34631560,11200,11200,11200,11200,0
|
|
20241014,115300,34631560,11200,11200,11200,11200,0
|
|
20241014,115200,34631560,11200,11200,11200,11200,0
|
|
20241014,115100,34631560,11200,11200,11200,11200,0
|
|
20241014,115000,34631560,11200,11200,11200,11200,5
|
|
20241014,114900,34575560,11200,11200,11200,11200,0
|
|
20241014,114800,34575560,11200,11200,11200,11200,0
|
|
20241014,114700,34575560,11200,11200,11200,11200,0
|
|
20241014,114600,34575560,11200,11200,11200,11200,0
|
|
20241014,114500,34575560,11200,11200,11200,11200,0
|
|
20241014,114400,34575560,11200,11200,11200,11200,7
|
|
20241014,114300,34497160,11200,11200,11200,11200,0
|
|
20241014,114200,34497160,11200,11200,11200,11200,0
|
|
20241014,114100,34497160,11200,11200,11200,11200,0
|
|
20241014,114000,34497160,11200,11200,11200,11200,0
|
|
20241014,113900,34497160,11200,11200,11200,11200,0
|
|
20241014,113800,34497160,11200,11200,11200,11200,0
|
|
20241014,113700,34497160,11200,11200,11200,11200,1
|
|
20241014,113600,34485960,11200,11200,11200,11200,5
|
|
20241014,113500,34429960,11200,11200,11200,11200,0
|
|
20241014,113400,34429960,11200,11200,11200,11200,0
|
|
20241014,113300,34429960,11200,11200,11200,11200,0
|
|
20241014,113200,34429960,11200,11200,11200,11200,0
|
|
20241014,113100,34429960,11200,11200,11200,11200,0
|
|
20241014,113000,34429960,11200,11200,11200,11200,27
|
|
20241014,112900,34127560,11200,11200,11200,11200,101
|
|
20241014,112800,32996360,11190,11190,11190,11190,0
|
|
20241014,112700,32996360,11190,11190,11190,11190,0
|
|
20241014,112600,32996360,11190,11190,11190,11190,0
|
|
20241014,112500,32996360,11190,11190,11190,11190,104
|
|
20241014,112400,31832600,11160,11160,11160,11160,0
|
|
20241014,112300,31832600,11160,11160,11160,11160,0
|
|
20241014,112200,31832600,11160,11160,11160,11160,0
|
|
20241014,112100,31832600,11160,11160,11160,11160,0
|
|
20241014,112000,31832600,11160,11180,11180,11160,601
|
|
20241014,111900,25119590,11180,11180,11180,11180,1
|
|
20241014,111800,25108410,11180,11180,11180,11180,11
|
|
20241014,111700,24985430,11180,11180,11180,11180,0
|
|
20241014,111600,24985430,11180,11180,11180,11180,250
|
|
20241014,111500,22190430,11180,11180,11180,11180,0
|
|
20241014,111400,22190430,11180,11190,11190,11180,539
|
|
20241014,111300,16163160,11190,11190,11190,11190,0
|
|
20241014,111200,16163160,11190,11190,11190,11190,0
|
|
20241014,111100,16163160,11190,11190,11190,11190,0
|
|
20241014,111000,16163160,11190,11190,11190,11190,0
|
|
20241014,110900,16163160,11190,11190,11190,11190,0
|
|
20241014,110800,16163160,11190,11190,11190,11190,0
|
|
20241014,110700,16163160,11190,11190,11190,11190,0
|
|
20241014,110600,16163160,11190,11190,11190,11190,0
|
|
20241014,110500,16163160,11190,11190,11190,11190,0
|
|
20241014,110400,16163160,11190,11190,11190,11190,0
|
|
20241014,110300,16163160,11190,11190,11190,11190,30
|
|
20241014,110200,15827460,11200,11200,11200,11200,1
|
|
20241014,110100,15816260,11190,11190,11190,11190,20
|
|
20241014,110000,15592460,11210,11210,11210,11210,0
|
|
20241014,105900,15592460,11210,11210,11210,11210,0
|
|
20241014,105800,15592460,11210,11200,11210,11200,22
|
|
20241014,105700,15346040,11200,11200,11200,11200,128
|
|
20241014,105600,13912440,11210,11210,11210,11210,0
|
|
20241014,105500,13912440,11210,11210,11210,11210,0
|
|
20241014,105400,13912440,11210,11210,11210,11210,0
|
|
20241014,105300,13912440,11210,11210,11210,11210,0
|
|
20241014,105200,13912440,11210,11210,11210,11210,0
|
|
20241014,105100,13912440,11210,11210,11210,11210,0
|
|
20241014,105000,13912440,11210,11210,11210,11210,0
|
|
20241014,104900,13912440,11210,11210,11210,11210,0
|
|
20241014,104800,13912440,11210,11210,11210,11210,0
|
|
20241014,104700,13912440,11210,11210,11210,11210,0
|
|
20241014,104600,13912440,11210,11210,11210,11210,0
|
|
20241014,104500,13912440,11210,11210,11210,11210,0
|
|
20241014,104400,13912440,11210,11210,11210,11210,100
|
|
20241014,104300,12791440,11210,11210,11210,11210,0
|
|
20241014,104200,12791440,11210,11210,11210,11210,0
|
|
20241014,104100,12791440,11210,11210,11210,11210,0
|
|
20241014,104000,12791440,11210,11210,11210,11210,0
|
|
20241014,103900,12791440,11210,11210,11210,11210,0
|
|
20241014,103800,12791440,11210,11210,11210,11210,0
|
|
20241014,103700,12791440,11210,11210,11210,11210,0
|
|
20241014,103600,12791440,11210,11210,11210,11210,0
|
|
20241014,103500,12791440,11210,11210,11210,11210,0
|
|
20241014,103400,12791440,11210,11210,11210,11210,0
|
|
20241014,103300,12791440,11210,11210,11210,11210,0
|
|
20241014,103200,12791440,11210,11210,11210,11210,0
|
|
20241014,103100,12791440,11210,11210,11210,11210,0
|
|
20241014,103000,12791440,11210,11210,11210,11210,1
|
|
20241014,102900,12780230,11210,11210,11210,11210,0
|
|
20241014,102800,12780230,11210,11210,11210,11210,0
|
|
20241014,102700,12780230,11210,11210,11210,11210,0
|
|
20241014,102600,12780230,11210,11210,11210,11210,0
|
|
20241014,102500,12780230,11210,11210,11210,11210,0
|
|
20241014,102400,12780230,11210,11210,11210,11210,0
|
|
20241014,102300,12780230,11210,11210,11210,11210,0
|
|
20241014,102200,12780230,11210,11210,11210,11210,0
|
|
20241014,102100,12780230,11210,11210,11210,11210,1
|
|
20241014,102000,12769020,11210,11210,11210,11210,0
|
|
20241014,101900,12769020,11210,11210,11210,11210,0
|
|
20241014,101800,12769020,11210,11210,11210,11210,20
|
|
20241014,101700,12544820,11220,11220,11220,11220,0
|
|
20241014,101600,12544820,11220,11220,11220,11220,0
|
|
20241014,101500,12544820,11220,11220,11220,11220,0
|
|
20241014,101400,12544820,11220,11220,11220,11220,0
|
|
20241014,101300,12544820,11220,11220,11220,11220,0
|
|
20241014,101200,12544820,11220,11220,11220,11220,0
|
|
20241014,101100,12544820,11220,11220,11220,11220,0
|
|
20241014,101000,12544820,11220,11220,11220,11220,9
|
|
20241014,100900,12443840,11220,11220,11220,11220,0
|
|
20241014,100800,12443840,11220,11220,11220,11220,1
|
|
20241014,100700,12432620,11220,11220,11220,11220,2
|
|
20241014,100600,12410180,11220,11220,11220,11220,0
|
|
20241014,100500,12410180,11220,11220,11220,11220,1
|
|
20241014,100400,12398960,11220,11220,11220,11220,22
|
|
20241014,100300,12152120,11220,11220,11220,11220,0
|
|
20241014,100200,12152120,11220,11220,11220,11220,0
|
|
20241014,100100,12152120,11220,11220,11220,11220,15
|
|
20241014,100000,11983820,11220,11220,11220,11220,12
|
|
20241014,095900,11849180,11220,11220,11220,11220,0
|
|
20241014,095800,11849180,11220,11220,11220,11220,0
|
|
20241014,095700,11849180,11220,11220,11220,11220,0
|
|
20241014,095600,11849180,11220,11220,11220,11220,10
|
|
20241014,095500,11736980,11210,11210,11210,11210,0
|
|
20241014,095400,11736980,11210,11210,11210,11210,1
|
|
20241014,095300,11725770,11220,11210,11220,11200,16
|
|
20241014,095200,11546440,11210,11210,11210,11210,0
|
|
20241014,095100,11546440,11210,11210,11210,11210,0
|
|
20241014,095000,11546440,11210,11210,11220,11210,73
|
|
20241014,094900,10727420,11220,11220,11220,11220,1
|
|
20241014,094800,10716200,11210,11210,11210,11210,10
|
|
20241014,094700,10604100,11220,11220,11220,11220,0
|
|
20241014,094600,10604100,11220,11220,11220,11210,9
|
|
20241014,094500,10503130,11210,11210,11220,11210,33
|
|
20241014,094400,10132920,11210,11210,11220,11210,7
|
|
20241014,094300,10054420,11220,11200,11220,11200,5
|
|
20241014,094200,9998360,11200,11200,11200,11200,0
|
|
20241014,094100,9998360,11200,11200,11200,11200,0
|
|
20241014,094000,9998360,11200,11200,11200,11200,0
|
|
20241014,093900,9998360,11200,11210,11220,11200,12
|
|
20241014,093800,9863870,11220,11220,11220,11220,0
|
|
20241014,093700,9863870,11220,11210,11220,11210,11
|
|
20241014,093600,9740500,11210,11210,11210,11210,0
|
|
20241014,093500,9740500,11210,11210,11210,11210,1
|
|
20241014,093400,9729290,11200,11200,11200,11200,5
|
|
20241014,093300,9673290,11200,11200,11200,11200,90
|
|
20241014,093200,8665290,11200,11200,11200,11200,0
|
|
20241014,093100,8665290,11200,11200,11200,11200,103
|
|
20241014,093000,7511690,11200,11200,11200,11200,1
|
|
20241014,092900,7500490,11190,11190,11190,11190,0
|
|
20241014,092800,7500490,11190,11190,11190,11190,0
|
|
20241014,092700,7500490,11190,11190,11190,11190,0
|
|
20241014,092600,7500490,11190,11190,11190,11190,1
|
|
20241014,092500,7489300,11190,11190,11190,11190,22
|
|
20241014,092400,7243120,11190,11190,11190,11190,328
|
|
20241014,092300,3572800,11200,11200,11200,11200,67
|
|
20241014,092200,2822400,11200,11200,11200,11200,0
|
|
20241014,092100,2822400,11200,11200,11200,11200,30
|
|
20241014,092000,2486400,11200,11200,11200,11200,10
|
|
20241014,091900,2374400,11200,11200,11200,11200,0
|
|
20241014,091800,2374400,11200,11200,11200,11200,0
|
|
20241014,091700,2374400,11200,11200,11200,11200,0
|
|
20241014,091600,2374400,11200,11200,11200,11200,0
|
|
20241014,091500,2374400,11200,11200,11200,11200,28
|
|
20241014,091400,2060800,11200,11200,11200,11200,0
|
|
20241014,091300,2060800,11200,11200,11200,11200,0
|
|
20241014,091200,2060800,11200,11200,11200,11200,0
|
|
20241014,091100,2060800,11200,11200,11200,11200,0
|
|
20241014,091000,2060800,11200,11200,11200,11200,0
|
|
20241014,090900,2060800,11200,11200,11200,11200,0
|
|
20241014,090800,2060800,11200,11200,11200,11200,10
|
|
20241014,090700,1948800,11200,11200,11200,11200,23
|
|
20241014,090600,1691200,11200,11200,11200,11200,0
|
|
20241014,090500,1691200,11200,11200,11200,11200,8
|
|
20241014,090400,1601600,11200,11200,11200,11200,0
|
|
20241014,090300,1601600,11200,11200,11200,11200,31
|
|
20241014,090200,1254400,11200,11200,11200,11200,0
|
|
20241014,090100,1254400,11200,11200,11200,11200,44
|
|
20241014,090000,761600,11200,11200,11200,11200,68
|