653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,195000,104098570,11220,11220,11220,11220,151
|
|
20241017,194900,104098570,11220,11220,11220,11220,0
|
|
20241017,194800,104098570,11220,11220,11220,11220,0
|
|
20241017,194700,104098570,11220,11220,11220,11220,0
|
|
20241017,194600,104098570,11220,11220,11220,11220,0
|
|
20241017,194500,104098570,11220,11220,11220,11220,0
|
|
20241017,194400,104098570,11220,11220,11220,11220,0
|
|
20241017,194300,104098570,11220,11220,11220,11220,0
|
|
20241017,194200,104098570,11220,11220,11220,11220,0
|
|
20241017,194100,104098570,11220,11220,11220,11220,0
|
|
20241017,194000,104098570,11220,11220,11220,11220,0
|
|
20241017,193900,104098570,11220,11220,11220,11220,0
|
|
20241017,193800,104098570,11220,11220,11220,11220,0
|
|
20241017,193700,104098570,11220,11220,11220,11220,0
|
|
20241017,193600,104098570,11220,11220,11220,11220,0
|
|
20241017,193500,104098570,11220,11220,11220,11220,0
|
|
20241017,193400,104098570,11220,11220,11220,11220,0
|
|
20241017,193300,104098570,11220,11220,11220,11220,0
|
|
20241017,193200,104098570,11220,11220,11220,11220,0
|
|
20241017,193100,104098570,11220,11220,11220,11220,0
|
|
20241017,193000,104098570,11220,11220,11220,11220,0
|
|
20241017,192900,104098570,11220,11220,11220,11220,0
|
|
20241017,192800,104098570,11220,11220,11220,11220,0
|
|
20241017,192700,104098570,11220,11220,11220,11220,0
|
|
20241017,192600,104098570,11220,11220,11220,11220,0
|
|
20241017,192500,104098570,11220,11220,11220,11220,0
|
|
20241017,192400,104098570,11220,11220,11220,11220,0
|
|
20241017,192300,104098570,11220,11220,11220,11220,0
|
|
20241017,192200,104098570,11220,11220,11220,11220,0
|
|
20241017,192100,104098570,11220,11220,11220,11220,0
|
|
20241017,192000,104098570,11220,11220,11220,11220,151
|
|
20241017,191900,104098570,11220,11220,11220,11220,0
|
|
20241017,191800,104098570,11220,11220,11220,11220,0
|
|
20241017,191700,104098570,11220,11220,11220,11220,0
|
|
20241017,191600,104098570,11220,11220,11220,11220,0
|
|
20241017,191500,104098570,11220,11220,11220,11220,0
|
|
20241017,191400,104098570,11220,11220,11220,11220,0
|
|
20241017,191300,104098570,11220,11220,11220,11220,0
|
|
20241017,191200,104098570,11220,11220,11220,11220,0
|
|
20241017,191100,104098570,11220,11220,11220,11220,0
|
|
20241017,191000,104098570,11220,11220,11220,11220,0
|
|
20241017,190900,104098570,11220,11220,11220,11220,0
|
|
20241017,190800,104098570,11220,11220,11220,11220,0
|
|
20241017,190700,104098570,11220,11220,11220,11220,0
|
|
20241017,190600,104098570,11220,11220,11220,11220,0
|
|
20241017,190500,104098570,11220,11220,11220,11220,0
|
|
20241017,190400,104098570,11220,11220,11220,11220,0
|
|
20241017,190300,104098570,11220,11220,11220,11220,0
|
|
20241017,190200,104098570,11220,11220,11220,11220,0
|
|
20241017,190100,104098570,11220,11220,11220,11220,0
|
|
20241017,190000,104098570,11220,11220,11220,11220,0
|
|
20241017,185900,104098570,11220,11220,11220,11220,0
|
|
20241017,185800,104098570,11220,11220,11220,11220,0
|
|
20241017,185700,104098570,11220,11220,11220,11220,0
|
|
20241017,185600,104098570,11220,11220,11220,11220,0
|
|
20241017,185500,104098570,11220,11220,11220,11220,0
|
|
20241017,185400,104098570,11220,11220,11220,11220,0
|
|
20241017,185300,104098570,11220,11220,11220,11220,0
|
|
20241017,185200,104098570,11220,11220,11220,11220,0
|
|
20241017,185100,104098570,11220,11220,11220,11220,0
|
|
20241017,185000,104098570,11220,11220,11220,11220,151
|
|
20241017,184900,104098570,11220,11220,11220,11220,0
|
|
20241017,184800,104098570,11220,11220,11220,11220,0
|
|
20241017,184700,104098570,11220,11220,11220,11220,0
|
|
20241017,184600,104098570,11220,11220,11220,11220,0
|
|
20241017,184500,104098570,11220,11220,11220,11220,0
|
|
20241017,184400,104098570,11220,11220,11220,11220,0
|
|
20241017,184300,104098570,11220,11220,11220,11220,0
|
|
20241017,184200,104098570,11220,11220,11220,11220,0
|
|
20241017,184100,104098570,11220,11220,11220,11220,0
|
|
20241017,184000,104098570,11220,11220,11220,11220,0
|
|
20241017,183900,104098570,11220,11220,11220,11220,0
|
|
20241017,183800,104098570,11220,11220,11220,11220,0
|
|
20241017,183700,104098570,11220,11220,11220,11220,0
|
|
20241017,183600,104098570,11220,11220,11220,11220,0
|
|
20241017,183500,104098570,11220,11220,11220,11220,0
|
|
20241017,183400,104098570,11220,11220,11220,11220,0
|
|
20241017,183300,104098570,11220,11220,11220,11220,0
|
|
20241017,183200,104098570,11220,11220,11220,11220,0
|
|
20241017,183100,104098570,11220,11220,11220,11220,0
|
|
20241017,183000,104098570,11220,11220,11220,11220,0
|
|
20241017,182900,104098570,11220,11220,11220,11220,0
|
|
20241017,182800,104098570,11220,11220,11220,11220,0
|
|
20241017,182700,104098570,11220,11220,11220,11220,0
|
|
20241017,182600,104098570,11220,11220,11220,11220,0
|
|
20241017,182500,104098570,11220,11220,11220,11220,0
|
|
20241017,182400,104098570,11220,11220,11220,11220,0
|
|
20241017,182300,104098570,11220,11220,11220,11220,0
|
|
20241017,182200,104098570,11220,11220,11220,11220,0
|
|
20241017,182100,104098570,11220,11220,11220,11220,0
|
|
20241017,182000,104098570,11220,11220,11220,11220,151
|
|
20241017,181900,104098570,11220,11220,11220,11220,0
|
|
20241017,181800,104098570,11220,11220,11220,11220,0
|
|
20241017,181700,104098570,11220,11220,11220,11220,0
|
|
20241017,181600,104098570,11220,11220,11220,11220,0
|
|
20241017,181500,104098570,11220,11220,11220,11220,0
|
|
20241017,181400,104098570,11220,11220,11220,11220,0
|
|
20241017,181300,104098570,11220,11220,11220,11220,0
|
|
20241017,181200,104098570,11220,11220,11220,11220,0
|
|
20241017,181100,104098570,11220,11220,11220,11220,0
|
|
20241017,181000,104098570,11220,11220,11220,11220,0
|
|
20241017,180900,104098570,11220,11220,11220,11220,0
|
|
20241017,180800,104098570,11220,11220,11220,11220,0
|
|
20241017,180700,104098570,11220,11220,11220,11220,0
|
|
20241017,180600,104098570,11220,11220,11220,11220,0
|
|
20241017,180500,104098570,11220,11220,11220,11220,0
|
|
20241017,180400,104098570,11220,11220,11220,11220,0
|
|
20241017,180300,104098570,11220,11220,11220,11220,0
|
|
20241017,180200,104098570,11220,11220,11220,11220,0
|
|
20241017,180100,104098570,11220,11220,11220,11220,0
|
|
20241017,180000,104098570,11220,11220,11220,11220,0
|
|
20241017,175900,104098570,11220,11220,11220,11220,0
|
|
20241017,175800,104098570,11220,11220,11220,11220,0
|
|
20241017,175700,104098570,11220,11220,11220,11220,0
|
|
20241017,175600,104098570,11220,11220,11220,11220,0
|
|
20241017,175500,104098570,11220,11220,11220,11220,0
|
|
20241017,175400,104098570,11220,11220,11220,11220,0
|
|
20241017,175300,104098570,11220,11220,11220,11220,0
|
|
20241017,175200,104098570,11220,11220,11220,11220,0
|
|
20241017,175100,104098570,11220,11220,11220,11220,0
|
|
20241017,175000,104098570,11220,11220,11220,11220,151
|
|
20241017,174900,104098570,11220,11220,11220,11220,0
|
|
20241017,174800,104098570,11220,11220,11220,11220,0
|
|
20241017,174700,104098570,11220,11220,11220,11220,0
|
|
20241017,174600,104098570,11220,11220,11220,11220,0
|
|
20241017,174500,104098570,11220,11220,11220,11220,0
|
|
20241017,174400,104098570,11220,11220,11220,11220,0
|
|
20241017,174300,104098570,11220,11220,11220,11220,0
|
|
20241017,174200,104098570,11220,11220,11220,11220,0
|
|
20241017,174100,104098570,11220,11220,11220,11220,0
|
|
20241017,174000,104098570,11220,11220,11220,11220,0
|
|
20241017,173900,104098570,11220,11220,11220,11220,0
|
|
20241017,173800,104098570,11220,11220,11220,11220,0
|
|
20241017,173700,104098570,11220,11220,11220,11220,0
|
|
20241017,173600,104098570,11220,11220,11220,11220,0
|
|
20241017,173500,104098570,11220,11220,11220,11220,0
|
|
20241017,173400,104098570,11220,11220,11220,11220,0
|
|
20241017,173300,104098570,11220,11220,11220,11220,0
|
|
20241017,173200,104098570,11220,11220,11220,11220,0
|
|
20241017,173100,104098570,11220,11220,11220,11220,0
|
|
20241017,173000,104098570,11220,11220,11220,11220,0
|
|
20241017,172900,104098570,11220,11220,11220,11220,0
|
|
20241017,172800,104098570,11220,11220,11220,11220,0
|
|
20241017,172700,104098570,11220,11220,11220,11220,0
|
|
20241017,172600,104098570,11220,11220,11220,11220,0
|
|
20241017,172500,104098570,11220,11220,11220,11220,0
|
|
20241017,172400,104098570,11220,11220,11220,11220,0
|
|
20241017,172300,104098570,11220,11220,11220,11220,0
|
|
20241017,172200,104098570,11220,11220,11220,11220,0
|
|
20241017,172100,104098570,11220,11220,11220,11220,0
|
|
20241017,172000,104098570,11220,11220,11220,11220,151
|
|
20241017,171900,104098570,11220,11220,11220,11220,0
|
|
20241017,171800,104098570,11220,11220,11220,11220,0
|
|
20241017,171700,104098570,11220,11220,11220,11220,0
|
|
20241017,171600,104098570,11220,11220,11220,11220,0
|
|
20241017,171500,104098570,11220,11220,11220,11220,0
|
|
20241017,171400,104098570,11220,11220,11220,11220,0
|
|
20241017,171300,104098570,11220,11220,11220,11220,0
|
|
20241017,171200,104098570,11220,11220,11220,11220,0
|
|
20241017,171100,104098570,11220,11220,11220,11220,0
|
|
20241017,171000,104098570,11220,11220,11220,11220,0
|
|
20241017,170900,104098570,11220,11220,11220,11220,0
|
|
20241017,170800,104098570,11220,11220,11220,11220,0
|
|
20241017,170700,104098570,11220,11220,11220,11220,0
|
|
20241017,170600,104098570,11220,11220,11220,11220,0
|
|
20241017,170500,104098570,11220,11220,11220,11220,0
|
|
20241017,170400,104098570,11220,11220,11220,11220,0
|
|
20241017,170300,104098570,11220,11220,11220,11220,0
|
|
20241017,170200,104098570,11220,11220,11220,11220,0
|
|
20241017,170100,104098570,11220,11220,11220,11220,0
|
|
20241017,170000,104098570,11220,11220,11220,11220,0
|
|
20241017,165900,104098570,11220,11220,11220,11220,0
|
|
20241017,165800,104098570,11220,11220,11220,11220,0
|
|
20241017,165700,104098570,11220,11220,11220,11220,0
|
|
20241017,165600,104098570,11220,11220,11220,11220,0
|
|
20241017,165500,104098570,11220,11220,11220,11220,0
|
|
20241017,165400,104098570,11220,11220,11220,11220,0
|
|
20241017,165300,104098570,11220,11220,11220,11220,0
|
|
20241017,165200,104098570,11220,11220,11220,11220,0
|
|
20241017,165100,104098570,11220,11220,11220,11220,0
|
|
20241017,165000,104098570,11220,11220,11220,11220,151
|
|
20241017,164900,104098570,11220,11220,11220,11220,0
|
|
20241017,164800,104098570,11220,11220,11220,11220,0
|
|
20241017,164700,104098570,11220,11220,11220,11220,0
|
|
20241017,164600,104098570,11220,11220,11220,11220,0
|
|
20241017,164500,104098570,11220,11220,11220,11220,0
|
|
20241017,164400,104098570,11220,11220,11220,11220,0
|
|
20241017,164300,104098570,11220,11220,11220,11220,0
|
|
20241017,164200,104098570,11220,11220,11220,11220,0
|
|
20241017,164100,104098570,11220,11220,11220,11220,0
|
|
20241017,164000,104098570,11220,11220,11220,11220,0
|
|
20241017,163900,104098570,11220,11220,11220,11220,0
|
|
20241017,163800,104098570,11220,11220,11220,11220,0
|
|
20241017,163700,104098570,11220,11220,11220,11220,0
|
|
20241017,163600,104098570,11220,11220,11220,11220,0
|
|
20241017,163500,104098570,11220,11220,11220,11220,0
|
|
20241017,163400,104098570,11220,11220,11220,11220,0
|
|
20241017,163300,104098570,11220,11220,11220,11220,0
|
|
20241017,163200,104098570,11220,11220,11220,11220,0
|
|
20241017,163100,104098570,11220,11220,11220,11220,0
|
|
20241017,163000,104098570,11220,11220,11220,11220,0
|
|
20241017,162900,104098570,11220,11220,11220,11220,0
|
|
20241017,162800,104098570,11220,11220,11220,11220,0
|
|
20241017,162700,104098570,11220,11220,11220,11220,0
|
|
20241017,162600,104098570,11220,11220,11220,11220,0
|
|
20241017,162500,104098570,11220,11220,11220,11220,0
|
|
20241017,162400,104098570,11220,11220,11220,11220,0
|
|
20241017,162300,104098570,11220,11220,11220,11220,0
|
|
20241017,162200,104098570,11220,11220,11220,11220,0
|
|
20241017,162100,104098570,11220,11220,11220,11220,0
|
|
20241017,162000,104098570,11220,11220,11220,11220,151
|
|
20241017,161900,104098570,11220,11220,11220,11220,0
|
|
20241017,161800,104098570,11220,11220,11220,11220,0
|
|
20241017,161700,104098570,11220,11220,11220,11220,0
|
|
20241017,161600,104098570,11220,11220,11220,11220,0
|
|
20241017,161500,104098570,11220,11220,11220,11220,0
|
|
20241017,161400,104098570,11220,11220,11220,11220,0
|
|
20241017,161300,104098570,11220,11220,11220,11220,0
|
|
20241017,161200,104098570,11220,11220,11220,11220,0
|
|
20241017,161100,104098570,11220,11220,11220,11220,0
|
|
20241017,161000,104098570,11220,11220,11220,11220,0
|
|
20241017,160900,104098570,11220,11220,11220,11220,0
|
|
20241017,160800,104098570,11220,11220,11220,11220,0
|
|
20241017,160700,104098570,11220,11220,11220,11220,0
|
|
20241017,160600,104098570,11220,11220,11220,11220,0
|
|
20241017,160500,104098570,11220,11220,11220,11220,0
|
|
20241017,160400,104098570,11220,11220,11220,11220,0
|
|
20241017,160300,104098570,11220,11220,11220,11220,0
|
|
20241017,160200,104098570,11220,11220,11220,11220,0
|
|
20241017,160100,104098570,11220,11220,11220,11220,0
|
|
20241017,160000,104098570,11220,11220,11220,11220,0
|
|
20241017,155900,104098570,11220,11220,11220,11220,0
|
|
20241017,155800,104098570,11220,11220,11220,11220,0
|
|
20241017,155700,104098570,11220,11220,11220,11220,0
|
|
20241017,155600,104098570,11220,11220,11220,11220,0
|
|
20241017,155500,104098570,11220,11220,11220,11220,0
|
|
20241017,155400,104098570,11220,11220,11220,11220,0
|
|
20241017,155300,104098570,11220,11220,11220,11220,0
|
|
20241017,155200,104098570,11220,11220,11220,11220,0
|
|
20241017,155100,104098570,11220,11220,11220,11220,0
|
|
20241017,155000,104098570,11220,11220,11220,11220,151
|
|
20241017,154900,104098570,11220,11220,11220,11220,0
|
|
20241017,154800,104098570,11220,11220,11220,11220,0
|
|
20241017,154700,104098570,11220,11220,11220,11220,0
|
|
20241017,154600,104098570,11220,11220,11220,11220,0
|
|
20241017,154500,104098570,11220,11220,11220,11220,0
|
|
20241017,154400,104098570,11220,11220,11220,11220,0
|
|
20241017,154300,104098570,11220,11220,11220,11220,0
|
|
20241017,154200,104098570,11220,11220,11220,11220,0
|
|
20241017,154100,104098570,11220,11220,11220,11220,0
|
|
20241017,154000,104098570,11220,11220,11220,11220,0
|
|
20241017,153900,104098570,11220,11220,11220,11220,0
|
|
20241017,153800,104098570,11220,11220,11220,11220,0
|
|
20241017,153700,104098570,11220,11220,11220,11220,0
|
|
20241017,153600,104098570,11220,11220,11220,11220,0
|
|
20241017,153500,104098570,11220,11220,11220,11220,0
|
|
20241017,153400,104098570,11220,11220,11220,11220,0
|
|
20241017,153300,104098570,11220,11220,11220,11220,0
|
|
20241017,153200,104098570,11220,11220,11220,11220,0
|
|
20241017,153100,104098570,11220,11220,11220,11220,0
|
|
20241017,153000,104098570,11220,11220,11220,11220,151
|
|
20241017,152900,102404350,11210,11210,11210,11210,0
|
|
20241017,152800,102404350,11210,11210,11210,11210,0
|
|
20241017,152700,102404350,11210,11210,11210,11210,0
|
|
20241017,152600,102404350,11210,11210,11210,11210,0
|
|
20241017,152500,102404350,11210,11210,11210,11210,0
|
|
20241017,152400,102404350,11210,11210,11210,11210,0
|
|
20241017,152300,102404350,11210,11210,11210,11210,0
|
|
20241017,152200,102404350,11210,11210,11210,11210,0
|
|
20241017,152100,102404350,11210,11210,11210,11210,0
|
|
20241017,152000,102404350,11210,11210,11210,11210,0
|
|
20241017,151900,102404350,11210,11220,11220,11210,20
|
|
20241017,151800,102179980,11220,11210,11220,11210,6
|
|
20241017,151700,102112690,11200,11210,11210,11200,226
|
|
20241017,151600,99581240,11190,11210,11210,11190,1400
|
|
20241017,151500,83906600,11220,11220,11220,11220,0
|
|
20241017,151400,83906600,11220,11220,11220,11220,17
|
|
20241017,151300,83715860,11230,11230,11230,11230,0
|
|
20241017,151200,83715860,11230,11230,11230,11230,0
|
|
20241017,151100,83715860,11230,11230,11230,11230,0
|
|
20241017,151000,83715860,11230,11210,11230,11210,23
|
|
20241017,150900,83457650,11220,11220,11220,11220,0
|
|
20241017,150800,83457650,11220,11220,11220,11220,0
|
|
20241017,150700,83457650,11220,11220,11220,11220,0
|
|
20241017,150600,83457650,11220,11220,11220,11220,0
|
|
20241017,150500,83457650,11220,11220,11220,11220,0
|
|
20241017,150400,83457650,11220,11220,11220,11220,0
|
|
20241017,150300,83457650,11220,11220,11220,11220,0
|
|
20241017,150200,83457650,11220,11220,11220,11220,0
|
|
20241017,150100,83457650,11220,11220,11220,11220,0
|
|
20241017,150000,83457650,11220,11220,11220,11220,1
|
|
20241017,145900,83446430,11220,11220,11220,11220,2
|
|
20241017,145800,83423990,11210,11220,11220,11210,621
|
|
20241017,145700,76460370,11220,11220,11220,11220,0
|
|
20241017,145600,76460370,11220,11220,11220,11220,0
|
|
20241017,145500,76460370,11220,11220,11220,11220,0
|
|
20241017,145400,76460370,11220,11220,11220,11220,0
|
|
20241017,145300,76460370,11220,11220,11220,11220,0
|
|
20241017,145200,76460370,11220,11220,11220,11220,0
|
|
20241017,145100,76460370,11220,11220,11220,11220,0
|
|
20241017,145000,76460370,11220,11220,11220,11220,0
|
|
20241017,144900,76460370,11220,11220,11220,11220,0
|
|
20241017,144800,76460370,11220,11220,11220,11220,0
|
|
20241017,144700,76460370,11220,11220,11220,11220,0
|
|
20241017,144600,76460370,11220,11220,11220,11220,0
|
|
20241017,144500,76460370,11220,11220,11220,11220,0
|
|
20241017,144400,76460370,11220,11220,11220,11220,0
|
|
20241017,144300,76460370,11220,11220,11220,11220,0
|
|
20241017,144200,76460370,11220,11220,11220,11220,0
|
|
20241017,144100,76460370,11220,11220,11220,11220,0
|
|
20241017,144000,76460370,11220,11220,11220,11220,0
|
|
20241017,143900,76460370,11220,11230,11230,11220,2
|
|
20241017,143800,76437920,11230,11230,11230,11230,3
|
|
20241017,143700,76404230,11230,11230,11230,11230,0
|
|
20241017,143600,76404230,11230,11230,11230,11230,8
|
|
20241017,143500,76314390,11210,11210,11210,11210,0
|
|
20241017,143400,76314390,11210,11210,11210,11210,0
|
|
20241017,143300,76314390,11210,11210,11210,11210,0
|
|
20241017,143200,76314390,11210,11210,11210,11210,0
|
|
20241017,143100,76314390,11210,11210,11210,11210,0
|
|
20241017,143000,76314390,11210,11210,11210,11210,0
|
|
20241017,142900,76314390,11210,11210,11210,11210,1
|
|
20241017,142800,76303180,11230,11230,11230,11230,0
|
|
20241017,142700,76303180,11230,11230,11230,11230,10
|
|
20241017,142600,76190880,11230,11230,11230,11230,0
|
|
20241017,142500,76190880,11230,11230,11230,11230,0
|
|
20241017,142400,76190880,11230,11230,11230,11230,0
|
|
20241017,142300,76190880,11230,11230,11230,11230,0
|
|
20241017,142200,76190880,11230,11230,11230,11230,2
|
|
20241017,142100,76168420,11230,11230,11230,11230,0
|
|
20241017,142000,76168420,11230,11230,11230,11230,0
|
|
20241017,141900,76168420,11230,11220,11230,11220,4
|
|
20241017,141800,76123510,11220,11220,11220,11220,0
|
|
20241017,141700,76123510,11220,11220,11220,11220,0
|
|
20241017,141600,76123510,11220,11220,11220,11220,0
|
|
20241017,141500,76123510,11220,11220,11220,11220,0
|
|
20241017,141400,76123510,11220,11220,11220,11220,0
|
|
20241017,141300,76123510,11220,11220,11220,11220,0
|
|
20241017,141200,76123510,11220,11220,11220,11220,0
|
|
20241017,141100,76123510,11220,11220,11220,11220,2
|
|
20241017,141000,76101070,11220,11220,11220,11220,0
|
|
20241017,140900,76101070,11220,11220,11220,11220,0
|
|
20241017,140800,76101070,11220,11220,11220,11220,0
|
|
20241017,140700,76101070,11220,11220,11220,11220,5
|
|
20241017,140600,76044970,11220,11220,11220,11220,0
|
|
20241017,140500,76044970,11220,11220,11220,11220,0
|
|
20241017,140400,76044970,11220,11220,11220,11220,0
|
|
20241017,140300,76044970,11220,11220,11220,11220,0
|
|
20241017,140200,76044970,11220,11220,11220,11220,0
|
|
20241017,140100,76044970,11220,11220,11220,11220,0
|
|
20241017,140000,76044970,11220,11220,11220,11220,10
|
|
20241017,135900,75932770,11220,11210,11220,11210,430
|
|
20241017,135800,71108210,11210,11210,11210,11210,1000
|
|
20241017,135700,59898210,11210,11210,11210,11210,0
|
|
20241017,135600,59898210,11210,11210,11210,11210,0
|
|
20241017,135500,59898210,11210,11210,11210,11210,0
|
|
20241017,135400,59898210,11210,11210,11210,11210,0
|
|
20241017,135300,59898210,11210,11210,11210,11210,0
|
|
20241017,135200,59898210,11210,11210,11210,11210,0
|
|
20241017,135100,59898210,11210,11210,11210,11210,0
|
|
20241017,135000,59898210,11210,11210,11210,11210,0
|
|
20241017,134900,59898210,11210,11210,11210,11210,0
|
|
20241017,134800,59898210,11210,11210,11210,11210,20
|
|
20241017,134700,59674010,11200,11200,11200,11200,0
|
|
20241017,134600,59674010,11200,11200,11200,11200,0
|
|
20241017,134500,59674010,11200,11200,11200,11200,0
|
|
20241017,134400,59674010,11200,11210,11210,11200,242
|
|
20241017,134300,56961980,11210,11210,11210,11210,0
|
|
20241017,134200,56961980,11210,11210,11210,11210,0
|
|
20241017,134100,56961980,11210,11210,11210,11210,0
|
|
20241017,134000,56961980,11210,11210,11210,11210,0
|
|
20241017,133900,56961980,11210,11220,11220,11210,570
|
|
20241017,133800,50566720,11220,11220,11220,11220,0
|
|
20241017,133700,50566720,11220,11220,11220,11220,0
|
|
20241017,133600,50566720,11220,11220,11220,11220,55
|
|
20241017,133500,49949620,11230,11230,11230,11230,0
|
|
20241017,133400,49949620,11230,11230,11230,11230,0
|
|
20241017,133300,49949620,11230,11230,11230,11230,0
|
|
20241017,133200,49949620,11230,11230,11230,11230,0
|
|
20241017,133100,49949620,11230,11230,11230,11230,0
|
|
20241017,133000,49949620,11230,11230,11230,11230,0
|
|
20241017,132900,49949620,11230,11230,11230,11230,0
|
|
20241017,132800,49949620,11230,11230,11230,11230,0
|
|
20241017,132700,49949620,11230,11230,11230,11230,0
|
|
20241017,132600,49949620,11230,11230,11230,11230,0
|
|
20241017,132500,49949620,11230,11230,11230,11230,0
|
|
20241017,132400,49949620,11230,11230,11230,11230,1
|
|
20241017,132300,49938390,11230,11230,11230,11230,0
|
|
20241017,132200,49938390,11230,11230,11230,11230,0
|
|
20241017,132100,49938390,11230,11230,11230,11230,0
|
|
20241017,132000,49938390,11230,11230,11230,11230,0
|
|
20241017,131900,49938390,11230,11230,11230,11230,0
|
|
20241017,131800,49938390,11230,11230,11230,11230,0
|
|
20241017,131700,49938390,11230,11230,11230,11230,0
|
|
20241017,131600,49938390,11230,11230,11230,11230,0
|
|
20241017,131500,49938390,11230,11230,11230,11230,0
|
|
20241017,131400,49938390,11230,11230,11230,11230,0
|
|
20241017,131300,49938390,11230,11230,11230,11230,0
|
|
20241017,131200,49938390,11230,11230,11230,11230,0
|
|
20241017,131100,49938390,11230,11230,11230,11230,0
|
|
20241017,131000,49938390,11230,11230,11230,11230,0
|
|
20241017,130900,49938390,11230,11230,11230,11230,0
|
|
20241017,130800,49938390,11230,11230,11230,11230,0
|
|
20241017,130700,49938390,11230,11230,11230,11230,1
|
|
20241017,130600,49927160,11230,11230,11230,11230,0
|
|
20241017,130500,49927160,11230,11230,11230,11230,0
|
|
20241017,130400,49927160,11230,11230,11230,11230,0
|
|
20241017,130300,49927160,11230,11230,11230,11230,0
|
|
20241017,130200,49927160,11230,11230,11230,11230,98
|
|
20241017,130100,48826620,11230,11230,11230,11230,0
|
|
20241017,130000,48826620,11230,11230,11230,11230,0
|
|
20241017,125900,48826620,11230,11230,11230,11230,0
|
|
20241017,125800,48826620,11230,11230,11230,11230,0
|
|
20241017,125700,48826620,11230,11230,11230,11230,0
|
|
20241017,125600,48826620,11230,11230,11230,11230,0
|
|
20241017,125500,48826620,11230,11230,11230,11230,0
|
|
20241017,125400,48826620,11230,11230,11230,11230,0
|
|
20241017,125300,48826620,11230,11230,11230,11230,287
|
|
20241017,125200,45603610,11230,11230,11230,11230,302
|
|
20241017,125100,42212150,11230,11230,11230,11230,0
|
|
20241017,125000,42212150,11230,11230,11230,11230,0
|
|
20241017,124900,42212150,11230,11230,11230,11230,200
|
|
20241017,124800,39966150,11230,11230,11230,11230,100
|
|
20241017,124700,38843150,11230,11230,11230,11230,0
|
|
20241017,124600,38843150,11230,11230,11230,11230,0
|
|
20241017,124500,38843150,11230,11230,11230,11230,0
|
|
20241017,124400,38843150,11230,11230,11230,11230,9
|
|
20241017,124300,38742080,11220,11220,11220,11220,1
|
|
20241017,124200,38730860,11230,11230,11230,11230,1
|
|
20241017,124100,38719630,11230,11230,11230,11230,0
|
|
20241017,124000,38719630,11230,11230,11230,11230,0
|
|
20241017,123900,38719630,11230,11230,11230,11230,0
|
|
20241017,123800,38719630,11230,11230,11230,11230,0
|
|
20241017,123700,38719630,11230,11230,11230,11230,0
|
|
20241017,123600,38719630,11230,11230,11230,11230,6
|
|
20241017,123500,38652250,11220,11220,11220,11220,0
|
|
20241017,123400,38652250,11220,11220,11220,11220,0
|
|
20241017,123300,38652250,11220,11220,11220,11220,0
|
|
20241017,123200,38652250,11220,11220,11220,11220,0
|
|
20241017,123100,38652250,11220,11220,11220,11220,0
|
|
20241017,123000,38652250,11220,11220,11220,11220,12
|
|
20241017,122900,38517610,11230,11230,11230,11230,17
|
|
20241017,122800,38326700,11230,11230,11230,11230,0
|
|
20241017,122700,38326700,11230,11230,11230,11230,0
|
|
20241017,122600,38326700,11230,11230,11230,11230,0
|
|
20241017,122500,38326700,11230,11230,11230,11230,141
|
|
20241017,122400,36743270,11230,11230,11230,11230,2
|
|
20241017,122300,36720810,11230,11230,11230,11230,0
|
|
20241017,122200,36720810,11230,11230,11230,11230,0
|
|
20241017,122100,36720810,11230,11230,11230,11230,0
|
|
20241017,122000,36720810,11230,11230,11230,11230,0
|
|
20241017,121900,36720810,11230,11230,11230,11230,0
|
|
20241017,121800,36720810,11230,11230,11230,11230,0
|
|
20241017,121700,36720810,11230,11230,11230,11230,20
|
|
20241017,121600,36496210,11240,11240,11240,11240,0
|
|
20241017,121500,36496210,11240,11240,11240,11240,0
|
|
20241017,121400,36496210,11240,11240,11240,11240,0
|
|
20241017,121300,36496210,11240,11240,11240,11240,4
|
|
20241017,121200,36451250,11240,11240,11240,11240,58
|
|
20241017,121100,35799330,11240,11240,11240,11240,0
|
|
20241017,121000,35799330,11240,11240,11240,11240,0
|
|
20241017,120900,35799330,11240,11240,11240,11240,0
|
|
20241017,120800,35799330,11240,11240,11240,11240,0
|
|
20241017,120700,35799330,11240,11240,11240,11240,0
|
|
20241017,120600,35799330,11240,11240,11240,11240,0
|
|
20241017,120500,35799330,11240,11240,11240,11240,0
|
|
20241017,120400,35799330,11240,11240,11240,11240,10
|
|
20241017,120300,35686930,11240,11240,11240,11240,388
|
|
20241017,120200,31325810,11240,11240,11240,11240,0
|
|
20241017,120100,31325810,11240,11240,11240,11240,1
|
|
20241017,120000,31314570,11240,11240,11240,11240,1
|
|
20241017,115900,31303330,11240,11240,11240,11240,0
|
|
20241017,115800,31303330,11240,11240,11240,11240,0
|
|
20241017,115700,31303330,11240,11240,11240,11240,0
|
|
20241017,115600,31303330,11240,11240,11240,11240,0
|
|
20241017,115500,31303330,11240,11240,11240,11240,0
|
|
20241017,115400,31303330,11240,11240,11240,11240,0
|
|
20241017,115300,31303330,11240,11240,11240,11240,0
|
|
20241017,115200,31303330,11240,11240,11240,11240,0
|
|
20241017,115100,31303330,11240,11240,11240,11240,0
|
|
20241017,115000,31303330,11240,11240,11240,11240,0
|
|
20241017,114900,31303330,11240,11240,11240,11240,0
|
|
20241017,114800,31303330,11240,11240,11240,11240,0
|
|
20241017,114700,31303330,11240,11240,11240,11240,0
|
|
20241017,114600,31303330,11240,11240,11240,11240,0
|
|
20241017,114500,31303330,11240,11240,11240,11240,0
|
|
20241017,114400,31303330,11240,11240,11240,11240,0
|
|
20241017,114300,31303330,11240,11240,11240,11240,0
|
|
20241017,114200,31303330,11240,11240,11240,11240,0
|
|
20241017,114100,31303330,11240,11240,11240,11240,0
|
|
20241017,114000,31303330,11240,11240,11240,11240,0
|
|
20241017,113900,31303330,11240,11240,11240,11240,0
|
|
20241017,113800,31303330,11240,11240,11240,11240,0
|
|
20241017,113700,31303330,11240,11240,11240,11240,0
|
|
20241017,113600,31303330,11240,11240,11240,11240,0
|
|
20241017,113500,31303330,11240,11240,11240,11240,0
|
|
20241017,113400,31303330,11240,11240,11240,11240,0
|
|
20241017,113300,31303330,11240,11240,11240,11240,0
|
|
20241017,113200,31303330,11240,11240,11240,11240,9
|
|
20241017,113100,31202170,11230,11230,11230,11230,0
|
|
20241017,113000,31202170,11230,11230,11230,11230,0
|
|
20241017,112900,31202170,11230,11230,11230,11230,0
|
|
20241017,112800,31202170,11230,11230,11230,11230,0
|
|
20241017,112700,31202170,11230,11230,11230,11230,0
|
|
20241017,112600,31202170,11230,11230,11230,11230,0
|
|
20241017,112500,31202170,11230,11230,11230,11230,0
|
|
20241017,112400,31202170,11230,11230,11230,11230,0
|
|
20241017,112300,31202170,11230,11230,11230,11230,0
|
|
20241017,112200,31202170,11230,11230,11230,11230,0
|
|
20241017,112100,31202170,11230,11230,11230,11230,0
|
|
20241017,112000,31202170,11230,11230,11230,11230,0
|
|
20241017,111900,31202170,11230,11230,11230,11230,0
|
|
20241017,111800,31202170,11230,11230,11230,11230,10
|
|
20241017,111700,31089870,11230,11230,11230,11230,0
|
|
20241017,111600,31089870,11230,11230,11230,11230,0
|
|
20241017,111500,31089870,11230,11240,11240,11230,267
|
|
20241017,111400,28090850,11240,11240,11240,11240,0
|
|
20241017,111300,28090850,11240,11240,11240,11240,0
|
|
20241017,111200,28090850,11240,11240,11240,11240,3
|
|
20241017,111100,28057130,11240,11240,11240,11240,10
|
|
20241017,111000,27944730,11240,11240,11240,11240,0
|
|
20241017,110900,27944730,11240,11240,11240,11240,0
|
|
20241017,110800,27944730,11240,11240,11240,11240,0
|
|
20241017,110700,27944730,11240,11240,11240,11240,200
|
|
20241017,110600,25696730,11240,11240,11240,11240,0
|
|
20241017,110500,25696730,11240,11240,11240,11240,12
|
|
20241017,110400,25561850,11230,11230,11230,11230,0
|
|
20241017,110300,25561850,11230,11230,11230,11230,0
|
|
20241017,110200,25561850,11230,11230,11230,11230,0
|
|
20241017,110100,25561850,11230,11230,11230,11230,0
|
|
20241017,110000,25561850,11230,11230,11230,11230,0
|
|
20241017,105900,25561850,11230,11230,11230,11230,0
|
|
20241017,105800,25561850,11230,11230,11230,11230,0
|
|
20241017,105700,25561850,11230,11230,11230,11230,0
|
|
20241017,105600,25561850,11230,11230,11230,11230,0
|
|
20241017,105500,25561850,11230,11230,11230,11230,0
|
|
20241017,105400,25561850,11230,11230,11230,11230,0
|
|
20241017,105300,25561850,11230,11230,11230,11230,0
|
|
20241017,105200,25561850,11230,11230,11230,11230,0
|
|
20241017,105100,25561850,11230,11230,11230,11230,0
|
|
20241017,105000,25561850,11230,11230,11230,11230,20
|
|
20241017,104900,25337250,11240,11240,11240,11240,0
|
|
20241017,104800,25337250,11240,11240,11240,11240,0
|
|
20241017,104700,25337250,11240,11240,11240,11240,0
|
|
20241017,104600,25337250,11240,11240,11240,11240,0
|
|
20241017,104500,25337250,11240,11240,11240,11240,1
|
|
20241017,104400,25326010,11240,11240,11240,11240,0
|
|
20241017,104300,25326010,11240,11240,11240,11240,0
|
|
20241017,104200,25326010,11240,11240,11240,11240,5
|
|
20241017,104100,25269810,11250,11250,11250,11250,0
|
|
20241017,104000,25269810,11250,11250,11250,11250,0
|
|
20241017,103900,25269810,11250,11250,11250,11250,0
|
|
20241017,103800,25269810,11250,11240,11250,11240,66
|
|
20241017,103700,24527410,11250,11250,11250,11250,0
|
|
20241017,103600,24527410,11250,11250,11250,11250,0
|
|
20241017,103500,24527410,11250,11250,11250,11250,0
|
|
20241017,103400,24527410,11250,11250,11250,11250,0
|
|
20241017,103300,24527410,11250,11250,11250,11250,0
|
|
20241017,103200,24527410,11250,11250,11250,11250,1
|
|
20241017,103100,24516160,11240,11240,11240,11240,6
|
|
20241017,103000,24448720,11250,11250,11250,11250,51
|
|
20241017,102900,23874970,11250,11250,11250,11250,0
|
|
20241017,102800,23874970,11250,11250,11250,11250,0
|
|
20241017,102700,23874970,11250,11250,11250,11250,0
|
|
20241017,102600,23874970,11250,11250,11250,11250,10
|
|
20241017,102500,23762470,11240,11240,11240,11240,1
|
|
20241017,102400,23751230,11240,11240,11240,11240,0
|
|
20241017,102300,23751230,11240,11240,11240,11240,0
|
|
20241017,102200,23751230,11240,11240,11240,11240,0
|
|
20241017,102100,23751230,11240,11240,11240,11240,0
|
|
20241017,102000,23751230,11240,11240,11240,11240,0
|
|
20241017,101900,23751230,11240,11240,11240,11240,0
|
|
20241017,101800,23751230,11240,11240,11240,11240,0
|
|
20241017,101700,23751230,11240,11240,11240,11240,0
|
|
20241017,101600,23751230,11240,11240,11240,11240,0
|
|
20241017,101500,23751230,11240,11240,11240,11240,0
|
|
20241017,101400,23751230,11240,11240,11240,11240,0
|
|
20241017,101300,23751230,11240,11240,11240,11240,0
|
|
20241017,101200,23751230,11240,11240,11240,11240,42
|
|
20241017,101100,23279150,11250,11250,11250,11250,0
|
|
20241017,101000,23279150,11250,11250,11250,11250,3
|
|
20241017,100900,23245400,11250,11250,11250,11250,0
|
|
20241017,100800,23245400,11250,11250,11250,11250,0
|
|
20241017,100700,23245400,11250,11250,11250,11250,1
|
|
20241017,100600,23234150,11250,11240,11250,11240,3
|
|
20241017,100500,23200420,11250,11250,11250,11250,0
|
|
20241017,100400,23200420,11250,11250,11250,11250,0
|
|
20241017,100300,23200420,11250,11250,11250,11250,0
|
|
20241017,100200,23200420,11250,11250,11250,11250,0
|
|
20241017,100100,23200420,11250,11240,11250,11240,66
|
|
20241017,100000,22458560,11250,11250,11250,11250,0
|
|
20241017,095900,22458560,11250,11250,11250,11250,0
|
|
20241017,095800,22458560,11250,11250,11250,11250,0
|
|
20241017,095700,22458560,11250,11250,11250,11250,0
|
|
20241017,095600,22458560,11250,11250,11250,11250,0
|
|
20241017,095500,22458560,11250,11250,11250,11250,1
|
|
20241017,095400,22447310,11250,11250,11250,11250,0
|
|
20241017,095300,22447310,11250,11250,11250,11250,0
|
|
20241017,095200,22447310,11250,11250,11250,11250,350
|
|
20241017,095100,18509810,11250,11250,11250,11250,0
|
|
20241017,095000,18509810,11250,11250,11250,11250,0
|
|
20241017,094900,18509810,11250,11250,11250,11250,0
|
|
20241017,094800,18509810,11250,11250,11250,11250,1
|
|
20241017,094700,18498560,11250,11250,11250,11250,0
|
|
20241017,094600,18498560,11250,11250,11250,11250,3
|
|
20241017,094500,18464810,11250,11250,11250,11250,0
|
|
20241017,094400,18464810,11250,11250,11250,11250,0
|
|
20241017,094300,18464810,11250,11250,11250,11250,0
|
|
20241017,094200,18464810,11250,11250,11250,11250,13
|
|
20241017,094100,18318560,11250,11250,11250,11250,150
|
|
20241017,094000,16631060,11250,11240,11250,11240,19
|
|
20241017,093900,16417360,11240,11240,11240,11240,0
|
|
20241017,093800,16417360,11240,11240,11240,11240,0
|
|
20241017,093700,16417360,11240,11240,11240,11240,27
|
|
20241017,093600,16113880,11240,11240,11240,11240,20
|
|
20241017,093500,15889080,11240,11240,11240,11240,1
|
|
20241017,093400,15877840,11250,11250,11250,11250,0
|
|
20241017,093300,15877840,11250,11240,11250,11240,6
|
|
20241017,093200,15810360,11250,11250,11250,11250,0
|
|
20241017,093100,15810360,11250,11250,11250,11250,0
|
|
20241017,093000,15810360,11250,11250,11250,11250,1
|
|
20241017,092900,15799110,11240,11240,11240,11240,0
|
|
20241017,092800,15799110,11240,11240,11240,11240,1
|
|
20241017,092700,15787870,11240,11240,11240,11240,1
|
|
20241017,092600,15776630,11250,11250,11250,11250,0
|
|
20241017,092500,15776630,11250,11250,11250,11250,0
|
|
20241017,092400,15776630,11250,11250,11250,11250,0
|
|
20241017,092300,15776630,11250,11250,11250,11250,0
|
|
20241017,092200,15776630,11250,11250,11250,11250,2
|
|
20241017,092100,15754130,11230,11210,11230,11210,31
|
|
20241017,092000,15406340,11210,11210,11210,11210,0
|
|
20241017,091900,15406340,11210,11210,11210,11210,1
|
|
20241017,091800,15395130,11220,11220,11220,11220,1
|
|
20241017,091700,15383910,11230,11220,11250,11220,116
|
|
20241017,091600,14079160,11250,11210,11250,11210,410
|
|
20241017,091500,9467170,11200,11210,11210,11200,2
|
|
20241017,091400,9444760,11210,11210,11210,11210,0
|
|
20241017,091300,9444760,11210,11210,11210,11210,4
|
|
20241017,091200,9399920,11200,11200,11200,11200,2
|
|
20241017,091100,9377520,11210,11210,11210,11210,1
|
|
20241017,091000,9366310,11190,11190,11190,11190,55
|
|
20241017,090900,8750860,11200,11200,11200,11200,334
|
|
20241017,090800,5010060,11210,11210,11210,11210,27
|
|
20241017,090700,4707390,11210,11210,11210,11210,5
|
|
20241017,090600,4651340,11230,11230,11230,11230,0
|
|
20241017,090500,4651340,11230,11230,11230,11230,100
|
|
20241017,090400,3528340,11240,11240,11240,11240,0
|
|
20241017,090300,3528340,11240,11240,11240,11240,0
|
|
20241017,090200,3528340,11240,11240,11240,11240,1
|
|
20241017,090100,3517100,11200,11200,11200,11200,0
|
|
20241017,090000,3517100,11200,11200,11250,11200,314
|