655 lines
33 KiB
CSV
655 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,195200,72000910,11240,11240,11240,11240,100
|
|
20241015,195100,72000910,11240,11240,11240,11240,0
|
|
20241015,195000,72000910,11240,11240,11240,11240,0
|
|
20241015,194900,72000910,11240,11240,11240,11240,0
|
|
20241015,194800,72000910,11240,11240,11240,11240,0
|
|
20241015,194700,72000910,11240,11240,11240,11240,0
|
|
20241015,194600,72000910,11240,11240,11240,11240,0
|
|
20241015,194500,72000910,11240,11240,11240,11240,0
|
|
20241015,194400,72000910,11240,11240,11240,11240,0
|
|
20241015,194300,72000910,11240,11240,11240,11240,0
|
|
20241015,194200,72000910,11240,11240,11240,11240,0
|
|
20241015,194100,72000910,11240,11240,11240,11240,0
|
|
20241015,194000,72000910,11240,11240,11240,11240,0
|
|
20241015,193900,72000910,11240,11240,11240,11240,0
|
|
20241015,193800,72000910,11240,11240,11240,11240,0
|
|
20241015,193700,72000910,11240,11240,11240,11240,0
|
|
20241015,193600,72000910,11240,11240,11240,11240,0
|
|
20241015,193500,72000910,11240,11240,11240,11240,0
|
|
20241015,193400,72000910,11240,11240,11240,11240,0
|
|
20241015,193300,72000910,11240,11240,11240,11240,0
|
|
20241015,193200,72000910,11240,11240,11240,11240,0
|
|
20241015,193100,72000910,11240,11240,11240,11240,0
|
|
20241015,193000,72000910,11240,11240,11240,11240,0
|
|
20241015,192900,72000910,11240,11240,11240,11240,0
|
|
20241015,192800,72000910,11240,11240,11240,11240,0
|
|
20241015,192700,72000910,11240,11240,11240,11240,0
|
|
20241015,192600,72000910,11240,11240,11240,11240,0
|
|
20241015,192500,72000910,11240,11240,11240,11240,0
|
|
20241015,192400,72000910,11240,11240,11240,11240,0
|
|
20241015,192300,72000910,11240,11240,11240,11240,0
|
|
20241015,192200,72000910,11240,11240,11240,11240,100
|
|
20241015,192100,72000910,11240,11240,11240,11240,0
|
|
20241015,192000,72000910,11240,11240,11240,11240,0
|
|
20241015,191900,72000910,11240,11240,11240,11240,0
|
|
20241015,191800,72000910,11240,11240,11240,11240,0
|
|
20241015,191700,72000910,11240,11240,11240,11240,0
|
|
20241015,191600,72000910,11240,11240,11240,11240,0
|
|
20241015,191500,72000910,11240,11240,11240,11240,0
|
|
20241015,191400,72000910,11240,11240,11240,11240,0
|
|
20241015,191300,72000910,11240,11240,11240,11240,0
|
|
20241015,191200,72000910,11240,11240,11240,11240,0
|
|
20241015,191100,72000910,11240,11240,11240,11240,0
|
|
20241015,191000,72000910,11240,11240,11240,11240,0
|
|
20241015,190900,72000910,11240,11240,11240,11240,0
|
|
20241015,190800,72000910,11240,11240,11240,11240,0
|
|
20241015,190700,72000910,11240,11240,11240,11240,0
|
|
20241015,190600,72000910,11240,11240,11240,11240,0
|
|
20241015,190500,72000910,11240,11240,11240,11240,0
|
|
20241015,190400,72000910,11240,11240,11240,11240,0
|
|
20241015,190300,72000910,11240,11240,11240,11240,0
|
|
20241015,190200,72000910,11240,11240,11240,11240,0
|
|
20241015,190100,72000910,11240,11240,11240,11240,0
|
|
20241015,190000,72000910,11240,11240,11240,11240,0
|
|
20241015,185900,72000910,11240,11240,11240,11240,0
|
|
20241015,185800,72000910,11240,11240,11240,11240,0
|
|
20241015,185700,72000910,11240,11240,11240,11240,0
|
|
20241015,185600,72000910,11240,11240,11240,11240,0
|
|
20241015,185500,72000910,11240,11240,11240,11240,0
|
|
20241015,185400,72000910,11240,11240,11240,11240,0
|
|
20241015,185300,72000910,11240,11240,11240,11240,0
|
|
20241015,185200,72000910,11240,11240,11240,11240,100
|
|
20241015,185100,72000910,11240,11240,11240,11240,0
|
|
20241015,185000,72000910,11240,11240,11240,11240,0
|
|
20241015,184900,72000910,11240,11240,11240,11240,0
|
|
20241015,184800,72000910,11240,11240,11240,11240,0
|
|
20241015,184700,72000910,11240,11240,11240,11240,0
|
|
20241015,184600,72000910,11240,11240,11240,11240,0
|
|
20241015,184500,72000910,11240,11240,11240,11240,0
|
|
20241015,184400,72000910,11240,11240,11240,11240,0
|
|
20241015,184300,72000910,11240,11240,11240,11240,0
|
|
20241015,184200,72000910,11240,11240,11240,11240,0
|
|
20241015,184100,72000910,11240,11240,11240,11240,0
|
|
20241015,184000,72000910,11240,11240,11240,11240,0
|
|
20241015,183900,72000910,11240,11240,11240,11240,0
|
|
20241015,183800,72000910,11240,11240,11240,11240,0
|
|
20241015,183700,72000910,11240,11240,11240,11240,0
|
|
20241015,183600,72000910,11240,11240,11240,11240,0
|
|
20241015,183500,72000910,11240,11240,11240,11240,0
|
|
20241015,183400,72000910,11240,11240,11240,11240,0
|
|
20241015,183300,72000910,11240,11240,11240,11240,0
|
|
20241015,183200,72000910,11240,11240,11240,11240,0
|
|
20241015,183100,72000910,11240,11240,11240,11240,0
|
|
20241015,183000,72000910,11240,11240,11240,11240,0
|
|
20241015,182900,72000910,11240,11240,11240,11240,0
|
|
20241015,182800,72000910,11240,11240,11240,11240,0
|
|
20241015,182700,72000910,11240,11240,11240,11240,0
|
|
20241015,182600,72000910,11240,11240,11240,11240,0
|
|
20241015,182500,72000910,11240,11240,11240,11240,0
|
|
20241015,182400,72000910,11240,11240,11240,11240,0
|
|
20241015,182300,72000910,11240,11240,11240,11240,0
|
|
20241015,182200,72000910,11240,11240,11240,11240,100
|
|
20241015,182100,72000910,11240,11240,11240,11240,0
|
|
20241015,182000,72000910,11240,11240,11240,11240,0
|
|
20241015,181900,72000910,11240,11240,11240,11240,0
|
|
20241015,181800,72000910,11240,11240,11240,11240,0
|
|
20241015,181700,72000910,11240,11240,11240,11240,0
|
|
20241015,181600,72000910,11240,11240,11240,11240,0
|
|
20241015,181500,72000910,11240,11240,11240,11240,0
|
|
20241015,181400,72000910,11240,11240,11240,11240,0
|
|
20241015,181300,72000910,11240,11240,11240,11240,0
|
|
20241015,181200,72000910,11240,11240,11240,11240,0
|
|
20241015,181100,72000910,11240,11240,11240,11240,0
|
|
20241015,181000,72000910,11240,11240,11240,11240,0
|
|
20241015,180900,72000910,11240,11240,11240,11240,0
|
|
20241015,180800,72000910,11240,11240,11240,11240,0
|
|
20241015,180700,72000910,11240,11240,11240,11240,0
|
|
20241015,180600,72000910,11240,11240,11240,11240,0
|
|
20241015,180500,72000910,11240,11240,11240,11240,0
|
|
20241015,180400,72000910,11240,11240,11240,11240,0
|
|
20241015,180300,72000910,11240,11240,11240,11240,0
|
|
20241015,180200,72000910,11240,11240,11240,11240,0
|
|
20241015,180100,72000910,11240,11240,11240,11240,0
|
|
20241015,180000,72000910,11240,11240,11240,11240,0
|
|
20241015,175900,72000910,11240,11240,11240,11240,0
|
|
20241015,175800,72000910,11240,11240,11240,11240,0
|
|
20241015,175700,72000910,11240,11240,11240,11240,0
|
|
20241015,175600,72000910,11240,11240,11240,11240,0
|
|
20241015,175500,72000910,11240,11240,11240,11240,0
|
|
20241015,175400,72000910,11240,11240,11240,11240,0
|
|
20241015,175300,72000910,11240,11240,11240,11240,0
|
|
20241015,175200,72000910,11240,11240,11240,11240,100
|
|
20241015,175100,72000910,11240,11240,11240,11240,0
|
|
20241015,175000,72000910,11240,11240,11240,11240,0
|
|
20241015,174900,72000910,11240,11240,11240,11240,0
|
|
20241015,174800,72000910,11240,11240,11240,11240,0
|
|
20241015,174700,72000910,11240,11240,11240,11240,0
|
|
20241015,174600,72000910,11240,11240,11240,11240,0
|
|
20241015,174500,72000910,11240,11240,11240,11240,0
|
|
20241015,174400,72000910,11240,11240,11240,11240,0
|
|
20241015,174300,72000910,11240,11240,11240,11240,0
|
|
20241015,174200,72000910,11240,11240,11240,11240,0
|
|
20241015,174100,72000910,11240,11240,11240,11240,0
|
|
20241015,174000,72000910,11240,11240,11240,11240,0
|
|
20241015,173900,72000910,11240,11240,11240,11240,0
|
|
20241015,173800,72000910,11240,11240,11240,11240,0
|
|
20241015,173700,72000910,11240,11240,11240,11240,0
|
|
20241015,173600,72000910,11240,11240,11240,11240,0
|
|
20241015,173500,72000910,11240,11240,11240,11240,0
|
|
20241015,173400,72000910,11240,11240,11240,11240,0
|
|
20241015,173300,72000910,11240,11240,11240,11240,0
|
|
20241015,173200,72000910,11240,11240,11240,11240,0
|
|
20241015,173100,72000910,11240,11240,11240,11240,0
|
|
20241015,173000,72000910,11240,11240,11240,11240,0
|
|
20241015,172900,72000910,11240,11240,11240,11240,0
|
|
20241015,172800,72000910,11240,11240,11240,11240,0
|
|
20241015,172700,72000910,11240,11240,11240,11240,0
|
|
20241015,172600,72000910,11240,11240,11240,11240,0
|
|
20241015,172500,72000910,11240,11240,11240,11240,0
|
|
20241015,172400,72000910,11240,11240,11240,11240,0
|
|
20241015,172300,72000910,11240,11240,11240,11240,0
|
|
20241015,172200,72000910,11240,11240,11240,11240,100
|
|
20241015,172100,72000910,11240,11240,11240,11240,0
|
|
20241015,172000,72000910,11240,11240,11240,11240,0
|
|
20241015,171900,72000910,11240,11240,11240,11240,0
|
|
20241015,171800,72000910,11240,11240,11240,11240,0
|
|
20241015,171700,72000910,11240,11240,11240,11240,0
|
|
20241015,171600,72000910,11240,11240,11240,11240,0
|
|
20241015,171500,72000910,11240,11240,11240,11240,0
|
|
20241015,171400,72000910,11240,11240,11240,11240,0
|
|
20241015,171300,72000910,11240,11240,11240,11240,0
|
|
20241015,171200,72000910,11240,11240,11240,11240,0
|
|
20241015,171100,72000910,11240,11240,11240,11240,0
|
|
20241015,171000,72000910,11240,11240,11240,11240,0
|
|
20241015,170900,72000910,11240,11240,11240,11240,0
|
|
20241015,170800,72000910,11240,11240,11240,11240,0
|
|
20241015,170700,72000910,11240,11240,11240,11240,0
|
|
20241015,170600,72000910,11240,11240,11240,11240,0
|
|
20241015,170500,72000910,11240,11240,11240,11240,0
|
|
20241015,170400,72000910,11240,11240,11240,11240,0
|
|
20241015,170300,72000910,11240,11240,11240,11240,0
|
|
20241015,170200,72000910,11240,11240,11240,11240,0
|
|
20241015,170100,72000910,11240,11240,11240,11240,0
|
|
20241015,170000,72000910,11240,11240,11240,11240,0
|
|
20241015,165900,72000910,11240,11240,11240,11240,0
|
|
20241015,165800,72000910,11240,11240,11240,11240,0
|
|
20241015,165700,72000910,11240,11240,11240,11240,0
|
|
20241015,165600,72000910,11240,11240,11240,11240,0
|
|
20241015,165500,72000910,11240,11240,11240,11240,0
|
|
20241015,165400,72000910,11240,11240,11240,11240,0
|
|
20241015,165300,72000910,11240,11240,11240,11240,0
|
|
20241015,165200,72000910,11240,11240,11240,11240,100
|
|
20241015,165100,72000910,11240,11240,11240,11240,0
|
|
20241015,165000,72000910,11240,11240,11240,11240,0
|
|
20241015,164900,72000910,11240,11240,11240,11240,0
|
|
20241015,164800,72000910,11240,11240,11240,11240,0
|
|
20241015,164700,72000910,11240,11240,11240,11240,0
|
|
20241015,164600,72000910,11240,11240,11240,11240,0
|
|
20241015,164500,72000910,11240,11240,11240,11240,0
|
|
20241015,164400,72000910,11240,11240,11240,11240,0
|
|
20241015,164300,72000910,11240,11240,11240,11240,0
|
|
20241015,164200,72000910,11240,11240,11240,11240,0
|
|
20241015,164100,72000910,11240,11240,11240,11240,0
|
|
20241015,164000,72000910,11240,11240,11240,11240,0
|
|
20241015,163900,72000910,11240,11240,11240,11240,0
|
|
20241015,163800,72000910,11240,11240,11240,11240,0
|
|
20241015,163700,72000910,11240,11240,11240,11240,0
|
|
20241015,163600,72000910,11240,11240,11240,11240,0
|
|
20241015,163500,72000910,11240,11240,11240,11240,0
|
|
20241015,163400,72000910,11240,11240,11240,11240,0
|
|
20241015,163300,72000910,11240,11240,11240,11240,0
|
|
20241015,163200,72000910,11240,11240,11240,11240,0
|
|
20241015,163100,72000910,11240,11240,11240,11240,0
|
|
20241015,163000,72000910,11240,11240,11240,11240,0
|
|
20241015,162900,72000910,11240,11240,11240,11240,0
|
|
20241015,162800,72000910,11240,11240,11240,11240,0
|
|
20241015,162700,72000910,11240,11240,11240,11240,0
|
|
20241015,162600,72000910,11240,11240,11240,11240,0
|
|
20241015,162500,72000910,11240,11240,11240,11240,0
|
|
20241015,162400,72000910,11240,11240,11240,11240,0
|
|
20241015,162300,72000910,11240,11240,11240,11240,0
|
|
20241015,162200,72000910,11240,11240,11240,11240,100
|
|
20241015,162100,72000910,11240,11240,11240,11240,0
|
|
20241015,162000,72000910,11240,11240,11240,11240,0
|
|
20241015,161900,72000910,11240,11240,11240,11240,0
|
|
20241015,161800,72000910,11240,11240,11240,11240,0
|
|
20241015,161700,72000910,11240,11240,11240,11240,0
|
|
20241015,161600,72000910,11240,11240,11240,11240,0
|
|
20241015,161500,72000910,11240,11240,11240,11240,0
|
|
20241015,161400,72000910,11240,11240,11240,11240,0
|
|
20241015,161300,72000910,11240,11240,11240,11240,0
|
|
20241015,161200,72000910,11240,11240,11240,11240,0
|
|
20241015,161100,72000910,11240,11240,11240,11240,0
|
|
20241015,161000,72000910,11240,11240,11240,11240,0
|
|
20241015,160900,72000910,11240,11240,11240,11240,0
|
|
20241015,160800,72000910,11240,11240,11240,11240,0
|
|
20241015,160700,72000910,11240,11240,11240,11240,0
|
|
20241015,160600,72000910,11240,11240,11240,11240,0
|
|
20241015,160500,72000910,11240,11240,11240,11240,0
|
|
20241015,160400,72000910,11240,11240,11240,11240,0
|
|
20241015,160300,72000910,11240,11240,11240,11240,0
|
|
20241015,160200,72000910,11240,11240,11240,11240,0
|
|
20241015,160100,72000910,11240,11240,11240,11240,0
|
|
20241015,160000,72000910,11240,11240,11240,11240,0
|
|
20241015,155900,72000910,11240,11240,11240,11240,0
|
|
20241015,155800,72000910,11240,11240,11240,11240,0
|
|
20241015,155700,72000910,11240,11240,11240,11240,0
|
|
20241015,155600,72000910,11240,11240,11240,11240,0
|
|
20241015,155500,72000910,11240,11240,11240,11240,0
|
|
20241015,155400,72000910,11240,11240,11240,11240,0
|
|
20241015,155300,72000910,11240,11240,11240,11240,0
|
|
20241015,155200,72000910,11240,11240,11240,11240,100
|
|
20241015,155100,72000910,11240,11240,11240,11240,0
|
|
20241015,155000,72000910,11240,11240,11240,11240,0
|
|
20241015,154900,72000910,11240,11240,11240,11240,0
|
|
20241015,154800,72000910,11240,11240,11240,11240,0
|
|
20241015,154700,72000910,11240,11240,11240,11240,0
|
|
20241015,154600,72000910,11240,11240,11240,11240,0
|
|
20241015,154500,72000910,11240,11240,11240,11240,0
|
|
20241015,154400,72000910,11240,11240,11240,11240,0
|
|
20241015,154300,72000910,11240,11240,11240,11240,0
|
|
20241015,154200,72000910,11240,11240,11240,11240,0
|
|
20241015,154100,72000910,11240,11240,11240,11240,0
|
|
20241015,154000,72000910,11240,11240,11240,11240,0
|
|
20241015,153900,72000910,11240,11240,11240,11240,0
|
|
20241015,153800,72000910,11240,11240,11240,11240,0
|
|
20241015,153700,72000910,11240,11240,11240,11240,0
|
|
20241015,153600,72000910,11240,11240,11240,11240,0
|
|
20241015,153500,72000910,11240,11240,11240,11240,0
|
|
20241015,153400,72000910,11240,11240,11240,11240,0
|
|
20241015,153300,72000910,11240,11240,11240,11240,0
|
|
20241015,153200,72000910,11240,11240,11240,11240,0
|
|
20241015,153100,72000910,11240,11240,11240,11240,0
|
|
20241015,153000,72000910,11240,11240,11240,11240,100
|
|
20241015,152900,70876910,11230,11230,11230,11230,0
|
|
20241015,152800,70876910,11230,11230,11230,11230,0
|
|
20241015,152700,70876910,11230,11230,11230,11230,0
|
|
20241015,152600,70876910,11230,11230,11230,11230,0
|
|
20241015,152500,70876910,11230,11230,11230,11230,0
|
|
20241015,152400,70876910,11230,11230,11230,11230,0
|
|
20241015,152300,70876910,11230,11230,11230,11230,0
|
|
20241015,152200,70876910,11230,11230,11230,11230,0
|
|
20241015,152100,70876910,11230,11230,11230,11230,0
|
|
20241015,152000,70876910,11230,11230,11230,11230,0
|
|
20241015,151900,70876910,11230,11230,11230,11230,0
|
|
20241015,151800,70876910,11230,11240,11240,11230,400
|
|
20241015,151700,66381910,11240,11240,11240,11240,0
|
|
20241015,151600,66381910,11240,11240,11240,11240,0
|
|
20241015,151500,66381910,11240,11240,11240,11240,0
|
|
20241015,151400,66381910,11240,11240,11240,11240,0
|
|
20241015,151300,66381910,11240,11240,11240,11240,0
|
|
20241015,151200,66381910,11240,11240,11240,11240,0
|
|
20241015,151100,66381910,11240,11240,11240,11240,1
|
|
20241015,151000,66370670,11230,11230,11230,11230,50
|
|
20241015,150900,65809170,11240,11240,11240,11240,0
|
|
20241015,150800,65809170,11240,11240,11240,11240,0
|
|
20241015,150700,65809170,11240,11240,11240,11240,0
|
|
20241015,150600,65809170,11240,11240,11240,11240,30
|
|
20241015,150500,65471970,11240,11240,11240,11240,1
|
|
20241015,150400,65460730,11240,11240,11240,11240,0
|
|
20241015,150300,65460730,11240,11240,11240,11240,0
|
|
20241015,150200,65460730,11240,11240,11240,11240,900
|
|
20241015,150100,55344730,11230,11230,11230,11230,0
|
|
20241015,150000,55344730,11230,11230,11230,11230,0
|
|
20241015,145900,55344730,11230,11230,11230,11230,0
|
|
20241015,145800,55344730,11230,11230,11230,11230,0
|
|
20241015,145700,55344730,11230,11230,11230,11230,7
|
|
20241015,145600,55266120,11230,11230,11230,11230,0
|
|
20241015,145500,55266120,11230,11230,11230,11230,0
|
|
20241015,145400,55266120,11230,11230,11230,11230,1
|
|
20241015,145300,55254890,11230,11230,11230,11230,3
|
|
20241015,145200,55221200,11240,11240,11240,11240,0
|
|
20241015,145100,55221200,11240,11240,11240,11240,10
|
|
20241015,145000,55108800,11240,11240,11240,11240,0
|
|
20241015,144900,55108800,11240,11240,11240,11240,0
|
|
20241015,144800,55108800,11240,11240,11240,11240,0
|
|
20241015,144700,55108800,11240,11240,11240,11240,447
|
|
20241015,144600,50084520,11240,11240,11240,11240,1
|
|
20241015,144500,50073280,11240,11240,11240,11240,0
|
|
20241015,144400,50073280,11240,11240,11240,11240,0
|
|
20241015,144300,50073280,11240,11240,11240,11240,1
|
|
20241015,144200,50062040,11230,11230,11230,11230,0
|
|
20241015,144100,50062040,11230,11230,11230,11230,0
|
|
20241015,144000,50062040,11230,11230,11230,11230,0
|
|
20241015,143900,50062040,11230,11230,11230,11230,0
|
|
20241015,143800,50062040,11230,11230,11230,11230,0
|
|
20241015,143700,50062040,11230,11230,11230,11230,0
|
|
20241015,143600,50062040,11230,11240,11240,11230,5
|
|
20241015,143500,50005860,11250,11250,11250,11250,0
|
|
20241015,143400,50005860,11250,11250,11250,11250,0
|
|
20241015,143300,50005860,11250,11250,11250,11250,0
|
|
20241015,143200,50005860,11250,11250,11250,11250,0
|
|
20241015,143100,50005860,11250,11250,11250,11250,0
|
|
20241015,143000,50005860,11250,11250,11250,11250,0
|
|
20241015,142900,50005860,11250,11250,11250,11250,0
|
|
20241015,142800,50005860,11250,11250,11250,11250,0
|
|
20241015,142700,50005860,11250,11250,11250,11250,0
|
|
20241015,142600,50005860,11250,11250,11250,11250,0
|
|
20241015,142500,50005860,11250,11250,11250,11250,0
|
|
20241015,142400,50005860,11250,11250,11250,11250,0
|
|
20241015,142300,50005860,11250,11250,11250,11250,0
|
|
20241015,142200,50005860,11250,11250,11250,11250,200
|
|
20241015,142100,47755860,11250,11250,11250,11250,0
|
|
20241015,142000,47755860,11250,11250,11250,11250,0
|
|
20241015,141900,47755860,11250,11240,11250,11240,499
|
|
20241015,141800,42143010,11240,11240,11240,11240,0
|
|
20241015,141700,42143010,11240,11240,11240,11240,0
|
|
20241015,141600,42143010,11240,11240,11240,11240,0
|
|
20241015,141500,42143010,11240,11240,11240,11240,0
|
|
20241015,141400,42143010,11240,11240,11240,11240,0
|
|
20241015,141300,42143010,11240,11240,11240,11240,0
|
|
20241015,141200,42143010,11240,11240,11240,11240,0
|
|
20241015,141100,42143010,11240,11240,11240,11240,0
|
|
20241015,141000,42143010,11240,11240,11240,11240,220
|
|
20241015,140900,39670210,11240,11240,11240,11240,0
|
|
20241015,140800,39670210,11240,11240,11240,11240,50
|
|
20241015,140700,39108210,11240,11240,11240,11240,2
|
|
20241015,140600,39085730,11240,11240,11240,11240,0
|
|
20241015,140500,39085730,11240,11240,11240,11240,0
|
|
20241015,140400,39085730,11240,11240,11240,11240,5
|
|
20241015,140300,39029530,11240,11240,11240,11240,50
|
|
20241015,140200,38467530,11240,11240,11240,11240,0
|
|
20241015,140100,38467530,11240,11240,11240,11240,0
|
|
20241015,140000,38467530,11240,11240,11240,11240,0
|
|
20241015,135900,38467530,11240,11240,11240,11240,0
|
|
20241015,135800,38467530,11240,11240,11240,11240,0
|
|
20241015,135700,38467530,11240,11240,11240,11240,0
|
|
20241015,135600,38467530,11240,11240,11240,11240,90
|
|
20241015,135500,37455930,11240,11240,11240,11240,0
|
|
20241015,135400,37455930,11240,11240,11240,11240,0
|
|
20241015,135300,37455930,11240,11240,11240,11240,0
|
|
20241015,135200,37455930,11240,11240,11240,11240,0
|
|
20241015,135100,37455930,11240,11240,11240,11240,10
|
|
20241015,135000,37343530,11230,11230,11230,11230,0
|
|
20241015,134900,37343530,11230,11230,11230,11230,0
|
|
20241015,134800,37343530,11230,11230,11230,11230,0
|
|
20241015,134700,37343530,11230,11230,11230,11230,0
|
|
20241015,134600,37343530,11230,11230,11230,11230,0
|
|
20241015,134500,37343530,11230,11230,11230,11230,0
|
|
20241015,134400,37343530,11230,11230,11230,11230,0
|
|
20241015,134300,37343530,11230,11230,11230,11230,0
|
|
20241015,134200,37343530,11230,11230,11230,11230,0
|
|
20241015,134100,37343530,11230,11230,11230,11230,15
|
|
20241015,134000,37175080,11230,11230,11230,11230,0
|
|
20241015,133900,37175080,11230,11230,11230,11230,0
|
|
20241015,133800,37175080,11230,11230,11230,11230,0
|
|
20241015,133700,37175080,11230,11230,11230,11230,0
|
|
20241015,133600,37175080,11230,11230,11230,11230,0
|
|
20241015,133500,37175080,11230,11230,11230,11230,0
|
|
20241015,133400,37175080,11230,11230,11230,11230,0
|
|
20241015,133300,37175080,11230,11230,11230,11230,0
|
|
20241015,133200,37175080,11230,11230,11230,11230,0
|
|
20241015,133100,37175080,11230,11230,11230,11230,0
|
|
20241015,133000,37175080,11230,11230,11230,11230,0
|
|
20241015,132900,37175080,11230,11230,11230,11230,0
|
|
20241015,132800,37175080,11230,11230,11230,11230,0
|
|
20241015,132700,37175080,11230,11230,11230,11230,10
|
|
20241015,132600,37062780,11230,11230,11230,11230,0
|
|
20241015,132500,37062780,11230,11230,11230,11230,0
|
|
20241015,132400,37062780,11230,11230,11230,11230,0
|
|
20241015,132300,37062780,11230,11230,11230,11230,0
|
|
20241015,132200,37062780,11230,11230,11230,11230,0
|
|
20241015,132100,37062780,11230,11230,11230,11230,0
|
|
20241015,132000,37062780,11230,11230,11230,11230,0
|
|
20241015,131900,37062780,11230,11230,11230,11230,0
|
|
20241015,131800,37062780,11230,11230,11230,11230,0
|
|
20241015,131700,37062780,11230,11230,11230,11230,0
|
|
20241015,131600,37062780,11230,11230,11230,11230,18
|
|
20241015,131500,36860640,11240,11240,11240,11240,0
|
|
20241015,131400,36860640,11240,11240,11240,11240,0
|
|
20241015,131300,36860640,11240,11240,11240,11240,0
|
|
20241015,131200,36860640,11240,11240,11240,11240,0
|
|
20241015,131100,36860640,11240,11240,11240,11240,0
|
|
20241015,131000,36860640,11240,11230,11240,11230,19
|
|
20241015,130900,36647180,11240,11240,11240,11240,0
|
|
20241015,130800,36647180,11240,11240,11240,11240,0
|
|
20241015,130700,36647180,11240,11240,11240,11240,8
|
|
20241015,130600,36557260,11240,11240,11240,11240,0
|
|
20241015,130500,36557260,11240,11240,11240,11240,1
|
|
20241015,130400,36546020,11240,11240,11240,11240,0
|
|
20241015,130300,36546020,11240,11240,11240,11240,0
|
|
20241015,130200,36546020,11240,11240,11240,11240,0
|
|
20241015,130100,36546020,11240,11240,11240,11240,2
|
|
20241015,130000,36523540,11240,11240,11240,11240,1
|
|
20241015,125900,36512300,11230,11230,11230,11230,0
|
|
20241015,125800,36512300,11230,11230,11230,11230,0
|
|
20241015,125700,36512300,11230,11230,11230,11230,0
|
|
20241015,125600,36512300,11230,11230,11230,11230,0
|
|
20241015,125500,36512300,11230,11230,11230,11230,0
|
|
20241015,125400,36512300,11230,11230,11230,11230,0
|
|
20241015,125300,36512300,11230,11230,11230,11230,1
|
|
20241015,125200,36501070,11240,11240,11240,11240,11
|
|
20241015,125100,36377430,11230,11230,11230,11230,78
|
|
20241015,125000,35501490,11220,11220,11220,11220,0
|
|
20241015,124900,35501490,11220,11220,11220,11220,0
|
|
20241015,124800,35501490,11220,11220,11220,11220,0
|
|
20241015,124700,35501490,11220,11220,11220,11220,40
|
|
20241015,124600,35052690,11230,11230,11230,11230,1
|
|
20241015,124500,35041460,11220,11220,11220,11220,0
|
|
20241015,124400,35041460,11220,11220,11220,11220,20
|
|
20241015,124300,34817060,11230,11230,11230,11230,20
|
|
20241015,124200,34592460,11230,11230,11230,11230,0
|
|
20241015,124100,34592460,11230,11230,11230,11230,0
|
|
20241015,124000,34592460,11230,11230,11230,11230,0
|
|
20241015,123900,34592460,11230,11230,11230,11230,0
|
|
20241015,123800,34592460,11230,11230,11230,11230,0
|
|
20241015,123700,34592460,11230,11230,11230,11230,0
|
|
20241015,123600,34592460,11230,11230,11230,11230,0
|
|
20241015,123500,34592460,11230,11230,11230,11230,0
|
|
20241015,123400,34592460,11230,11230,11230,11230,0
|
|
20241015,123300,34592460,11230,11230,11230,11230,0
|
|
20241015,123200,34592460,11230,11230,11230,11230,0
|
|
20241015,123100,34592460,11230,11230,11230,11230,0
|
|
20241015,123000,34592460,11230,11230,11230,11230,0
|
|
20241015,122900,34592460,11230,11230,11230,11230,23
|
|
20241015,122800,34334170,11230,11230,11230,11230,0
|
|
20241015,122700,34334170,11230,11230,11230,11230,0
|
|
20241015,122600,34334170,11230,11230,11230,11230,0
|
|
20241015,122500,34334170,11230,11230,11230,11230,0
|
|
20241015,122400,34334170,11230,11230,11230,11230,0
|
|
20241015,122300,34334170,11230,11230,11230,11230,0
|
|
20241015,122200,34334170,11230,11230,11230,11230,0
|
|
20241015,122100,34334170,11230,11230,11230,11230,1
|
|
20241015,122000,34322940,11240,11240,11240,11240,0
|
|
20241015,121900,34322940,11240,11240,11240,11240,0
|
|
20241015,121800,34322940,11240,11240,11240,11240,0
|
|
20241015,121700,34322940,11240,11240,11240,11240,0
|
|
20241015,121600,34322940,11240,11240,11240,11240,0
|
|
20241015,121500,34322940,11240,11240,11240,11240,0
|
|
20241015,121400,34322940,11240,11240,11240,11240,2
|
|
20241015,121300,34300460,11220,11220,11220,11220,0
|
|
20241015,121200,34300460,11220,11220,11220,11220,0
|
|
20241015,121100,34300460,11220,11220,11220,11220,0
|
|
20241015,121000,34300460,11220,11220,11220,11220,0
|
|
20241015,120900,34300460,11220,11220,11220,11220,5
|
|
20241015,120800,34244360,11240,11240,11240,11240,0
|
|
20241015,120700,34244360,11240,11240,11240,11240,0
|
|
20241015,120600,34244360,11240,11240,11240,11240,0
|
|
20241015,120500,34244360,11240,11240,11240,11240,5
|
|
20241015,120400,34188160,11220,11220,11220,11220,1
|
|
20241015,120300,34176940,11220,11220,11220,11220,0
|
|
20241015,120200,34176940,11220,11230,11230,11220,178
|
|
20241015,120100,32178510,11240,11240,11240,11240,0
|
|
20241015,120000,32178510,11240,11240,11240,11240,31
|
|
20241015,115900,31830070,11250,11250,11250,11250,0
|
|
20241015,115800,31830070,11250,11240,11250,11240,354
|
|
20241015,115700,27848590,11250,11240,11250,11240,83
|
|
20241015,115600,26915650,11250,11250,11250,11250,0
|
|
20241015,115500,26915650,11250,11250,11250,11250,0
|
|
20241015,115400,26915650,11250,11250,11250,11250,0
|
|
20241015,115300,26915650,11250,11250,11250,11250,0
|
|
20241015,115200,26915650,11250,11250,11250,11250,0
|
|
20241015,115100,26915650,11250,11250,11250,11250,0
|
|
20241015,115000,26915650,11250,11250,11250,11250,0
|
|
20241015,114900,26915650,11250,11250,11250,11250,0
|
|
20241015,114800,26915650,11250,11250,11250,11250,45
|
|
20241015,114700,26409400,11240,11240,11240,11240,283
|
|
20241015,114600,23228480,11250,11250,11250,11250,0
|
|
20241015,114500,23228480,11250,11250,11250,11250,0
|
|
20241015,114400,23228480,11250,11250,11250,11250,0
|
|
20241015,114300,23228480,11250,11250,11250,11250,0
|
|
20241015,114200,23228480,11250,11250,11250,11250,0
|
|
20241015,114100,23228480,11250,11250,11250,11250,0
|
|
20241015,114000,23228480,11250,11250,11250,11250,0
|
|
20241015,113900,23228480,11250,11250,11250,11250,0
|
|
20241015,113800,23228480,11250,11250,11250,11250,1
|
|
20241015,113700,23217230,11250,11250,11250,11250,0
|
|
20241015,113600,23217230,11250,11250,11250,11250,0
|
|
20241015,113500,23217230,11250,11250,11250,11250,7
|
|
20241015,113400,23138480,11250,11250,11250,11250,0
|
|
20241015,113300,23138480,11250,11250,11250,11250,0
|
|
20241015,113200,23138480,11250,11250,11250,11250,0
|
|
20241015,113100,23138480,11250,11250,11250,11250,0
|
|
20241015,113000,23138480,11250,11250,11250,11250,0
|
|
20241015,112900,23138480,11250,11250,11250,11250,0
|
|
20241015,112800,23138480,11250,11250,11250,11250,0
|
|
20241015,112700,23138480,11250,11250,11250,11250,20
|
|
20241015,112600,22913480,11250,11250,11250,11250,0
|
|
20241015,112500,22913480,11250,11250,11250,11250,10
|
|
20241015,112400,22800980,11250,11250,11250,11250,0
|
|
20241015,112300,22800980,11250,11250,11250,11250,0
|
|
20241015,112200,22800980,11250,11250,11250,11250,0
|
|
20241015,112100,22800980,11250,11250,11250,11250,0
|
|
20241015,112000,22800980,11250,11250,11250,11250,12
|
|
20241015,111900,22665980,11250,11240,11250,11240,3
|
|
20241015,111800,22632240,11250,11250,11250,11250,0
|
|
20241015,111700,22632240,11250,11250,11250,11250,181
|
|
20241015,111600,20595990,11250,11250,11250,11250,0
|
|
20241015,111500,20595990,11250,11250,11250,11250,1
|
|
20241015,111400,20584740,11250,11250,11250,11250,20
|
|
20241015,111300,20359740,11250,11250,11250,11250,10
|
|
20241015,111200,20247240,11240,11240,11240,11240,0
|
|
20241015,111100,20247240,11240,11240,11240,11240,0
|
|
20241015,111000,20247240,11240,11240,11240,11240,0
|
|
20241015,110900,20247240,11240,11240,11240,11240,0
|
|
20241015,110800,20247240,11240,11240,11240,11240,0
|
|
20241015,110700,20247240,11240,11240,11240,11240,1
|
|
20241015,110600,20236000,11240,11240,11240,11240,2
|
|
20241015,110500,20213520,11240,11240,11240,11240,0
|
|
20241015,110400,20213520,11240,11240,11240,11240,0
|
|
20241015,110300,20213520,11240,11240,11240,11240,0
|
|
20241015,110200,20213520,11240,11240,11240,11240,0
|
|
20241015,110100,20213520,11240,11240,11240,11240,0
|
|
20241015,110000,20213520,11240,11240,11240,11240,0
|
|
20241015,105900,20213520,11240,11240,11240,11240,100
|
|
20241015,105800,19089520,11230,11230,11230,11230,0
|
|
20241015,105700,19089520,11230,11230,11230,11230,0
|
|
20241015,105600,19089520,11230,11230,11230,11230,0
|
|
20241015,105500,19089520,11230,11230,11230,11230,0
|
|
20241015,105400,19089520,11230,11230,11230,11230,0
|
|
20241015,105300,19089520,11230,11230,11230,11230,0
|
|
20241015,105200,19089520,11230,11230,11230,11230,0
|
|
20241015,105100,19089520,11230,11230,11230,11230,0
|
|
20241015,105000,19089520,11230,11230,11230,11230,0
|
|
20241015,104900,19089520,11230,11230,11230,11230,0
|
|
20241015,104800,19089520,11230,11230,11230,11230,0
|
|
20241015,104700,19089520,11230,11230,11230,11230,0
|
|
20241015,104600,19089520,11230,11230,11230,11230,0
|
|
20241015,104500,19089520,11230,11230,11230,11230,1
|
|
20241015,104400,19078290,11230,11230,11230,11230,0
|
|
20241015,104300,19078290,11230,11230,11230,11230,0
|
|
20241015,104200,19078290,11230,11230,11230,11230,0
|
|
20241015,104100,19078290,11230,11230,11230,11230,0
|
|
20241015,104000,19078290,11230,11230,11230,11230,2
|
|
20241015,103900,19055830,11230,11230,11230,11230,2
|
|
20241015,103800,19033370,11230,11230,11230,11230,1
|
|
20241015,103700,19022140,11250,11230,11250,11230,3
|
|
20241015,103600,18988410,11250,11240,11250,11240,94
|
|
20241015,103500,17931180,11230,11230,11230,11230,1
|
|
20241015,103400,17919950,11220,11220,11220,11220,0
|
|
20241015,103300,17919950,11220,11220,11220,11220,0
|
|
20241015,103200,17919950,11220,11220,11220,11220,0
|
|
20241015,103100,17919950,11220,11220,11220,11220,0
|
|
20241015,103000,17919950,11220,11220,11220,11220,0
|
|
20241015,102900,17919950,11220,11220,11220,11220,0
|
|
20241015,102800,17919950,11220,11220,11220,11220,0
|
|
20241015,102700,17919950,11220,11220,11220,11220,90
|
|
20241015,102600,16910150,11240,11230,11240,11230,2
|
|
20241015,102500,16887680,11240,11240,11240,11240,0
|
|
20241015,102400,16887680,11240,11240,11240,11240,0
|
|
20241015,102300,16887680,11240,11230,11240,11230,2
|
|
20241015,102200,16865210,11240,11240,11240,11240,0
|
|
20241015,102100,16865210,11240,11230,11240,11230,2
|
|
20241015,102000,16842740,11240,11240,11240,11240,0
|
|
20241015,101900,16842740,11240,11240,11240,11240,0
|
|
20241015,101800,16842740,11240,11240,11240,11240,0
|
|
20241015,101700,16842740,11240,11220,11240,11220,74
|
|
20241015,101600,16012440,11230,11230,11230,11230,0
|
|
20241015,101500,16012440,11230,11230,11230,11230,47
|
|
20241015,101400,15484630,11240,11240,11240,11240,0
|
|
20241015,101300,15484630,11240,11230,11240,11230,9
|
|
20241015,101200,15383550,11240,11240,11240,11240,0
|
|
20241015,101100,15383550,11240,11240,11240,11240,0
|
|
20241015,101000,15383550,11240,11240,11240,11240,0
|
|
20241015,100900,15383550,11240,11240,11240,11240,19
|
|
20241015,100800,15169990,11240,11240,11240,11240,1
|
|
20241015,100700,15158750,11250,11240,11250,11240,2
|
|
20241015,100600,15136260,11240,11240,11240,11240,1
|
|
20241015,100500,15125020,11230,11230,11230,11230,0
|
|
20241015,100400,15125020,11230,11230,11230,11230,0
|
|
20241015,100300,15125020,11230,11230,11230,11230,0
|
|
20241015,100200,15125020,11230,11230,11230,11230,10
|
|
20241015,100100,15012720,11230,11230,11230,11230,8
|
|
20241015,100000,14922880,11230,11230,11230,11230,0
|
|
20241015,095900,14922880,11230,11230,11230,11230,0
|
|
20241015,095800,14922880,11230,11230,11230,11230,0
|
|
20241015,095700,14922880,11230,11230,11230,11230,0
|
|
20241015,095600,14922880,11230,11230,11230,11230,0
|
|
20241015,095500,14922880,11230,11230,11230,11230,0
|
|
20241015,095400,14922880,11230,11230,11230,11230,1
|
|
20241015,095300,14911650,11230,11230,11230,11230,9
|
|
20241015,095200,14810580,11230,11230,11230,11230,0
|
|
20241015,095100,14810580,11230,11230,11230,11230,0
|
|
20241015,095000,14810580,11230,11230,11230,11230,72
|
|
20241015,094900,14002020,11240,11240,11250,11240,8
|
|
20241015,094800,13912080,11250,11240,11250,11240,7
|
|
20241015,094700,13833360,11250,11240,11250,11240,4
|
|
20241015,094600,13788380,11250,11250,11250,11250,0
|
|
20241015,094500,13788380,11250,11250,11250,11250,0
|
|
20241015,094400,13788380,11250,11250,11250,11250,0
|
|
20241015,094300,13788380,11250,11240,11250,11240,10
|
|
20241015,094200,13675890,11250,11250,11250,11250,0
|
|
20241015,094100,13675890,11250,11230,11250,11230,444
|
|
20241015,094000,8683890,11230,11230,11230,11230,1
|
|
20241015,093900,8672660,11220,11220,11220,11220,0
|
|
20241015,093800,8672660,11220,11220,11220,11220,0
|
|
20241015,093700,8672660,11220,11220,11220,11220,0
|
|
20241015,093600,8672660,11220,11220,11220,11220,0
|
|
20241015,093500,8672660,11220,11220,11220,11220,0
|
|
20241015,093400,8672660,11220,11220,11220,11220,0
|
|
20241015,093300,8672660,11220,11220,11220,11220,300
|
|
20241015,093200,5306660,11230,11230,11230,11230,0
|
|
20241015,093100,5306660,11230,11230,11230,11230,9
|
|
20241015,093000,5205590,11230,11230,11230,11230,1
|
|
20241015,092900,5194360,11230,11230,11230,11230,0
|
|
20241015,092800,5194360,11230,11230,11230,11230,0
|
|
20241015,092700,5194360,11230,11230,11230,11230,11
|
|
20241015,092600,5070830,11230,11230,11230,11230,0
|
|
20241015,092500,5070830,11230,11230,11230,11230,8
|
|
20241015,092400,4980990,11230,11230,11230,11230,5
|
|
20241015,092300,4924840,11230,11230,11230,11230,0
|
|
20241015,092200,4924840,11230,11230,11230,11230,100
|
|
20241015,092100,3801840,11230,11230,11230,11230,0
|
|
20241015,092000,3801840,11230,11230,11230,11230,10
|
|
20241015,091900,3689540,11230,11230,11230,11230,0
|
|
20241015,091800,3689540,11230,11230,11230,11230,0
|
|
20241015,091700,3689540,11230,11230,11230,11230,0
|
|
20241015,091600,3689540,11230,11230,11230,11230,0
|
|
20241015,091500,3689540,11230,11230,11230,11230,1
|
|
20241015,091400,3678310,11230,11230,11230,11230,0
|
|
20241015,091300,3678310,11230,11230,11240,11230,4
|
|
20241015,091200,3633370,11240,11220,11240,11220,9
|
|
20241015,091100,3532240,11220,11220,11220,11220,28
|
|
20241015,091000,3218080,11230,11230,11230,11230,0
|
|
20241015,090900,3218080,11230,11230,11230,11230,1
|
|
20241015,090800,3206850,11200,11200,11200,11200,0
|
|
20241015,090700,3206850,11200,11200,11200,11200,0
|
|
20241015,090600,3206850,11200,11210,11210,11200,166
|
|
20241015,090500,1347490,11200,11200,11200,11200,0
|
|
20241015,090400,1347490,11200,11200,11200,11200,0
|
|
20241015,090300,1347490,11200,11200,11200,11200,3
|
|
20241015,090200,1313890,11220,11220,11220,11220,12
|
|
20241015,090100,1179250,11230,11230,11230,11230,0
|
|
20241015,090000,1179250,11230,11250,11250,11230,105
|