654 lines
33 KiB
CSV
654 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,195100,63885520,11230,11230,11230,11230,1
|
|
20241018,195000,63885520,11230,11230,11230,11230,0
|
|
20241018,194900,63885520,11230,11230,11230,11230,0
|
|
20241018,194800,63885520,11230,11230,11230,11230,0
|
|
20241018,194700,63885520,11230,11230,11230,11230,0
|
|
20241018,194600,63885520,11230,11230,11230,11230,0
|
|
20241018,194500,63885520,11230,11230,11230,11230,0
|
|
20241018,194400,63885520,11230,11230,11230,11230,0
|
|
20241018,194300,63885520,11230,11230,11230,11230,0
|
|
20241018,194200,63885520,11230,11230,11230,11230,0
|
|
20241018,194100,63885520,11230,11230,11230,11230,0
|
|
20241018,194000,63885520,11230,11230,11230,11230,0
|
|
20241018,193900,63885520,11230,11230,11230,11230,0
|
|
20241018,193800,63885520,11230,11230,11230,11230,0
|
|
20241018,193700,63885520,11230,11230,11230,11230,0
|
|
20241018,193600,63885520,11230,11230,11230,11230,0
|
|
20241018,193500,63885520,11230,11230,11230,11230,0
|
|
20241018,193400,63885520,11230,11230,11230,11230,0
|
|
20241018,193300,63885520,11230,11230,11230,11230,0
|
|
20241018,193200,63885520,11230,11230,11230,11230,0
|
|
20241018,193100,63885520,11230,11230,11230,11230,0
|
|
20241018,193000,63885520,11230,11230,11230,11230,0
|
|
20241018,192900,63885520,11230,11230,11230,11230,0
|
|
20241018,192800,63885520,11230,11230,11230,11230,0
|
|
20241018,192700,63885520,11230,11230,11230,11230,0
|
|
20241018,192600,63885520,11230,11230,11230,11230,0
|
|
20241018,192500,63885520,11230,11230,11230,11230,0
|
|
20241018,192400,63885520,11230,11230,11230,11230,0
|
|
20241018,192300,63885520,11230,11230,11230,11230,0
|
|
20241018,192200,63885520,11230,11230,11230,11230,0
|
|
20241018,192100,63885520,11230,11230,11230,11230,1
|
|
20241018,192000,63885520,11230,11230,11230,11230,0
|
|
20241018,191900,63885520,11230,11230,11230,11230,0
|
|
20241018,191800,63885520,11230,11230,11230,11230,0
|
|
20241018,191700,63885520,11230,11230,11230,11230,0
|
|
20241018,191600,63885520,11230,11230,11230,11230,0
|
|
20241018,191500,63885520,11230,11230,11230,11230,0
|
|
20241018,191400,63885520,11230,11230,11230,11230,0
|
|
20241018,191300,63885520,11230,11230,11230,11230,0
|
|
20241018,191200,63885520,11230,11230,11230,11230,0
|
|
20241018,191100,63885520,11230,11230,11230,11230,0
|
|
20241018,191000,63885520,11230,11230,11230,11230,0
|
|
20241018,190900,63885520,11230,11230,11230,11230,0
|
|
20241018,190800,63885520,11230,11230,11230,11230,0
|
|
20241018,190700,63885520,11230,11230,11230,11230,0
|
|
20241018,190600,63885520,11230,11230,11230,11230,0
|
|
20241018,190500,63885520,11230,11230,11230,11230,0
|
|
20241018,190400,63885520,11230,11230,11230,11230,0
|
|
20241018,190300,63885520,11230,11230,11230,11230,0
|
|
20241018,190200,63885520,11230,11230,11230,11230,0
|
|
20241018,190100,63885520,11230,11230,11230,11230,0
|
|
20241018,190000,63885520,11230,11230,11230,11230,0
|
|
20241018,185900,63885520,11230,11230,11230,11230,0
|
|
20241018,185800,63885520,11230,11230,11230,11230,0
|
|
20241018,185700,63885520,11230,11230,11230,11230,0
|
|
20241018,185600,63885520,11230,11230,11230,11230,0
|
|
20241018,185500,63885520,11230,11230,11230,11230,0
|
|
20241018,185400,63885520,11230,11230,11230,11230,0
|
|
20241018,185300,63885520,11230,11230,11230,11230,0
|
|
20241018,185200,63885520,11230,11230,11230,11230,0
|
|
20241018,185100,63885520,11230,11230,11230,11230,1
|
|
20241018,185000,63885520,11230,11230,11230,11230,0
|
|
20241018,184900,63885520,11230,11230,11230,11230,0
|
|
20241018,184800,63885520,11230,11230,11230,11230,0
|
|
20241018,184700,63885520,11230,11230,11230,11230,0
|
|
20241018,184600,63885520,11230,11230,11230,11230,0
|
|
20241018,184500,63885520,11230,11230,11230,11230,0
|
|
20241018,184400,63885520,11230,11230,11230,11230,0
|
|
20241018,184300,63885520,11230,11230,11230,11230,0
|
|
20241018,184200,63885520,11230,11230,11230,11230,0
|
|
20241018,184100,63885520,11230,11230,11230,11230,0
|
|
20241018,184000,63885520,11230,11230,11230,11230,0
|
|
20241018,183900,63885520,11230,11230,11230,11230,0
|
|
20241018,183800,63885520,11230,11230,11230,11230,0
|
|
20241018,183700,63885520,11230,11230,11230,11230,0
|
|
20241018,183600,63885520,11230,11230,11230,11230,0
|
|
20241018,183500,63885520,11230,11230,11230,11230,0
|
|
20241018,183400,63885520,11230,11230,11230,11230,0
|
|
20241018,183300,63885520,11230,11230,11230,11230,0
|
|
20241018,183200,63885520,11230,11230,11230,11230,0
|
|
20241018,183100,63885520,11230,11230,11230,11230,0
|
|
20241018,183000,63885520,11230,11230,11230,11230,0
|
|
20241018,182900,63885520,11230,11230,11230,11230,0
|
|
20241018,182800,63885520,11230,11230,11230,11230,0
|
|
20241018,182700,63885520,11230,11230,11230,11230,0
|
|
20241018,182600,63885520,11230,11230,11230,11230,0
|
|
20241018,182500,63885520,11230,11230,11230,11230,0
|
|
20241018,182400,63885520,11230,11230,11230,11230,0
|
|
20241018,182300,63885520,11230,11230,11230,11230,0
|
|
20241018,182200,63885520,11230,11230,11230,11230,0
|
|
20241018,182100,63885520,11230,11230,11230,11230,1
|
|
20241018,182000,63885520,11230,11230,11230,11230,0
|
|
20241018,181900,63885520,11230,11230,11230,11230,0
|
|
20241018,181800,63885520,11230,11230,11230,11230,0
|
|
20241018,181700,63885520,11230,11230,11230,11230,0
|
|
20241018,181600,63885520,11230,11230,11230,11230,0
|
|
20241018,181500,63885520,11230,11230,11230,11230,0
|
|
20241018,181400,63885520,11230,11230,11230,11230,0
|
|
20241018,181300,63885520,11230,11230,11230,11230,0
|
|
20241018,181200,63885520,11230,11230,11230,11230,0
|
|
20241018,181100,63885520,11230,11230,11230,11230,0
|
|
20241018,181000,63885520,11230,11230,11230,11230,0
|
|
20241018,180900,63885520,11230,11230,11230,11230,0
|
|
20241018,180800,63885520,11230,11230,11230,11230,0
|
|
20241018,180700,63885520,11230,11230,11230,11230,0
|
|
20241018,180600,63885520,11230,11230,11230,11230,0
|
|
20241018,180500,63885520,11230,11230,11230,11230,0
|
|
20241018,180400,63885520,11230,11230,11230,11230,0
|
|
20241018,180300,63885520,11230,11230,11230,11230,0
|
|
20241018,180200,63885520,11230,11230,11230,11230,0
|
|
20241018,180100,63885520,11230,11230,11230,11230,0
|
|
20241018,180000,63885520,11230,11230,11230,11230,0
|
|
20241018,175900,63885520,11230,11230,11230,11230,0
|
|
20241018,175800,63885520,11230,11230,11230,11230,0
|
|
20241018,175700,63885520,11230,11230,11230,11230,0
|
|
20241018,175600,63885520,11230,11230,11230,11230,0
|
|
20241018,175500,63885520,11230,11230,11230,11230,0
|
|
20241018,175400,63885520,11230,11230,11230,11230,0
|
|
20241018,175300,63885520,11230,11230,11230,11230,0
|
|
20241018,175200,63885520,11230,11230,11230,11230,0
|
|
20241018,175100,63885520,11230,11230,11230,11230,1
|
|
20241018,175000,63885520,11230,11230,11230,11230,0
|
|
20241018,174900,63885520,11230,11230,11230,11230,0
|
|
20241018,174800,63885520,11230,11230,11230,11230,0
|
|
20241018,174700,63885520,11230,11230,11230,11230,0
|
|
20241018,174600,63885520,11230,11230,11230,11230,0
|
|
20241018,174500,63885520,11230,11230,11230,11230,0
|
|
20241018,174400,63885520,11230,11230,11230,11230,0
|
|
20241018,174300,63885520,11230,11230,11230,11230,0
|
|
20241018,174200,63885520,11230,11230,11230,11230,0
|
|
20241018,174100,63885520,11230,11230,11230,11230,0
|
|
20241018,174000,63885520,11230,11230,11230,11230,0
|
|
20241018,173900,63885520,11230,11230,11230,11230,0
|
|
20241018,173800,63885520,11230,11230,11230,11230,0
|
|
20241018,173700,63885520,11230,11230,11230,11230,0
|
|
20241018,173600,63885520,11230,11230,11230,11230,0
|
|
20241018,173500,63885520,11230,11230,11230,11230,0
|
|
20241018,173400,63885520,11230,11230,11230,11230,0
|
|
20241018,173300,63885520,11230,11230,11230,11230,0
|
|
20241018,173200,63885520,11230,11230,11230,11230,0
|
|
20241018,173100,63885520,11230,11230,11230,11230,0
|
|
20241018,173000,63885520,11230,11230,11230,11230,0
|
|
20241018,172900,63885520,11230,11230,11230,11230,0
|
|
20241018,172800,63885520,11230,11230,11230,11230,0
|
|
20241018,172700,63885520,11230,11230,11230,11230,0
|
|
20241018,172600,63885520,11230,11230,11230,11230,0
|
|
20241018,172500,63885520,11230,11230,11230,11230,0
|
|
20241018,172400,63885520,11230,11230,11230,11230,0
|
|
20241018,172300,63885520,11230,11230,11230,11230,0
|
|
20241018,172200,63885520,11230,11230,11230,11230,0
|
|
20241018,172100,63885520,11230,11230,11230,11230,1
|
|
20241018,172000,63885520,11230,11230,11230,11230,0
|
|
20241018,171900,63885520,11230,11230,11230,11230,0
|
|
20241018,171800,63885520,11230,11230,11230,11230,0
|
|
20241018,171700,63885520,11230,11230,11230,11230,0
|
|
20241018,171600,63885520,11230,11230,11230,11230,0
|
|
20241018,171500,63885520,11230,11230,11230,11230,0
|
|
20241018,171400,63885520,11230,11230,11230,11230,0
|
|
20241018,171300,63885520,11230,11230,11230,11230,0
|
|
20241018,171200,63885520,11230,11230,11230,11230,0
|
|
20241018,171100,63885520,11230,11230,11230,11230,0
|
|
20241018,171000,63885520,11230,11230,11230,11230,0
|
|
20241018,170900,63885520,11230,11230,11230,11230,0
|
|
20241018,170800,63885520,11230,11230,11230,11230,0
|
|
20241018,170700,63885520,11230,11230,11230,11230,0
|
|
20241018,170600,63885520,11230,11230,11230,11230,0
|
|
20241018,170500,63885520,11230,11230,11230,11230,0
|
|
20241018,170400,63885520,11230,11230,11230,11230,0
|
|
20241018,170300,63885520,11230,11230,11230,11230,0
|
|
20241018,170200,63885520,11230,11230,11230,11230,0
|
|
20241018,170100,63885520,11230,11230,11230,11230,0
|
|
20241018,170000,63885520,11230,11230,11230,11230,0
|
|
20241018,165900,63885520,11230,11230,11230,11230,0
|
|
20241018,165800,63885520,11230,11230,11230,11230,0
|
|
20241018,165700,63885520,11230,11230,11230,11230,0
|
|
20241018,165600,63885520,11230,11230,11230,11230,0
|
|
20241018,165500,63885520,11230,11230,11230,11230,0
|
|
20241018,165400,63885520,11230,11230,11230,11230,0
|
|
20241018,165300,63885520,11230,11230,11230,11230,0
|
|
20241018,165200,63885520,11230,11230,11230,11230,0
|
|
20241018,165100,63885520,11230,11230,11230,11230,1
|
|
20241018,165000,63885520,11230,11230,11230,11230,0
|
|
20241018,164900,63885520,11230,11230,11230,11230,0
|
|
20241018,164800,63885520,11230,11230,11230,11230,0
|
|
20241018,164700,63885520,11230,11230,11230,11230,0
|
|
20241018,164600,63885520,11230,11230,11230,11230,0
|
|
20241018,164500,63885520,11230,11230,11230,11230,0
|
|
20241018,164400,63885520,11230,11230,11230,11230,0
|
|
20241018,164300,63885520,11230,11230,11230,11230,0
|
|
20241018,164200,63885520,11230,11230,11230,11230,0
|
|
20241018,164100,63885520,11230,11230,11230,11230,0
|
|
20241018,164000,63885520,11230,11230,11230,11230,0
|
|
20241018,163900,63885520,11230,11230,11230,11230,0
|
|
20241018,163800,63885520,11230,11230,11230,11230,0
|
|
20241018,163700,63885520,11230,11230,11230,11230,0
|
|
20241018,163600,63885520,11230,11230,11230,11230,0
|
|
20241018,163500,63885520,11230,11230,11230,11230,0
|
|
20241018,163400,63885520,11230,11230,11230,11230,0
|
|
20241018,163300,63885520,11230,11230,11230,11230,0
|
|
20241018,163200,63885520,11230,11230,11230,11230,0
|
|
20241018,163100,63885520,11230,11230,11230,11230,0
|
|
20241018,163000,63885520,11230,11230,11230,11230,0
|
|
20241018,162900,63885520,11230,11230,11230,11230,0
|
|
20241018,162800,63885520,11230,11230,11230,11230,0
|
|
20241018,162700,63885520,11230,11230,11230,11230,0
|
|
20241018,162600,63885520,11230,11230,11230,11230,0
|
|
20241018,162500,63885520,11230,11230,11230,11230,0
|
|
20241018,162400,63885520,11230,11230,11230,11230,0
|
|
20241018,162300,63885520,11230,11230,11230,11230,0
|
|
20241018,162200,63885520,11230,11230,11230,11230,0
|
|
20241018,162100,63885520,11230,11230,11230,11230,1
|
|
20241018,162000,63885520,11230,11230,11230,11230,0
|
|
20241018,161900,63885520,11230,11230,11230,11230,0
|
|
20241018,161800,63885520,11230,11230,11230,11230,0
|
|
20241018,161700,63885520,11230,11230,11230,11230,0
|
|
20241018,161600,63885520,11230,11230,11230,11230,0
|
|
20241018,161500,63885520,11230,11230,11230,11230,0
|
|
20241018,161400,63885520,11230,11230,11230,11230,0
|
|
20241018,161300,63885520,11230,11230,11230,11230,0
|
|
20241018,161200,63885520,11230,11230,11230,11230,0
|
|
20241018,161100,63885520,11230,11230,11230,11230,0
|
|
20241018,161000,63885520,11230,11230,11230,11230,0
|
|
20241018,160900,63885520,11230,11230,11230,11230,0
|
|
20241018,160800,63885520,11230,11230,11230,11230,0
|
|
20241018,160700,63885520,11230,11230,11230,11230,0
|
|
20241018,160600,63885520,11230,11230,11230,11230,0
|
|
20241018,160500,63885520,11230,11230,11230,11230,0
|
|
20241018,160400,63885520,11230,11230,11230,11230,0
|
|
20241018,160300,63885520,11230,11230,11230,11230,0
|
|
20241018,160200,63885520,11230,11230,11230,11230,0
|
|
20241018,160100,63885520,11230,11230,11230,11230,0
|
|
20241018,160000,63885520,11230,11230,11230,11230,0
|
|
20241018,155900,63885520,11230,11230,11230,11230,0
|
|
20241018,155800,63885520,11230,11230,11230,11230,0
|
|
20241018,155700,63885520,11230,11230,11230,11230,0
|
|
20241018,155600,63885520,11230,11230,11230,11230,0
|
|
20241018,155500,63885520,11230,11230,11230,11230,0
|
|
20241018,155400,63885520,11230,11230,11230,11230,0
|
|
20241018,155300,63885520,11230,11230,11230,11230,0
|
|
20241018,155200,63885520,11230,11230,11230,11230,0
|
|
20241018,155100,63885520,11230,11230,11230,11230,1
|
|
20241018,155000,63885520,11230,11230,11230,11230,0
|
|
20241018,154900,63885520,11230,11230,11230,11230,0
|
|
20241018,154800,63885520,11230,11230,11230,11230,0
|
|
20241018,154700,63885520,11230,11230,11230,11230,0
|
|
20241018,154600,63885520,11230,11230,11230,11230,0
|
|
20241018,154500,63885520,11230,11230,11230,11230,0
|
|
20241018,154400,63885520,11230,11230,11230,11230,0
|
|
20241018,154300,63885520,11230,11230,11230,11230,0
|
|
20241018,154200,63885520,11230,11230,11230,11230,0
|
|
20241018,154100,63885520,11230,11230,11230,11230,0
|
|
20241018,154000,63885520,11230,11230,11230,11230,0
|
|
20241018,153900,63885520,11230,11230,11230,11230,0
|
|
20241018,153800,63885520,11230,11230,11230,11230,0
|
|
20241018,153700,63885520,11230,11230,11230,11230,0
|
|
20241018,153600,63885520,11230,11230,11230,11230,0
|
|
20241018,153500,63885520,11230,11230,11230,11230,0
|
|
20241018,153400,63885520,11230,11230,11230,11230,0
|
|
20241018,153300,63885520,11230,11230,11230,11230,0
|
|
20241018,153200,63885520,11230,11230,11230,11230,0
|
|
20241018,153100,63885520,11230,11230,11230,11230,0
|
|
20241018,153000,63885520,11230,11230,11230,11230,1
|
|
20241018,152900,63874290,11220,11220,11220,11220,0
|
|
20241018,152800,63874290,11220,11220,11220,11220,0
|
|
20241018,152700,63874290,11220,11220,11220,11220,0
|
|
20241018,152600,63874290,11220,11220,11220,11220,0
|
|
20241018,152500,63874290,11220,11220,11220,11220,0
|
|
20241018,152400,63874290,11220,11220,11220,11220,0
|
|
20241018,152300,63874290,11220,11220,11220,11220,0
|
|
20241018,152200,63874290,11220,11220,11220,11220,0
|
|
20241018,152100,63874290,11220,11220,11220,11220,0
|
|
20241018,152000,63874290,11220,11220,11220,11220,0
|
|
20241018,151900,63874290,11220,11220,11220,11220,52
|
|
20241018,151800,63290850,11210,11210,11210,11210,0
|
|
20241018,151700,63290850,11210,11210,11210,11210,0
|
|
20241018,151600,63290850,11210,11210,11210,11210,100
|
|
20241018,151500,62169850,11220,11220,11220,11220,0
|
|
20241018,151400,62169850,11220,11220,11220,11220,0
|
|
20241018,151300,62169850,11220,11220,11220,11220,0
|
|
20241018,151200,62169850,11220,11220,11220,11220,46
|
|
20241018,151100,61653730,11220,11220,11220,11220,0
|
|
20241018,151000,61653730,11220,11220,11220,11220,0
|
|
20241018,150900,61653730,11220,11220,11220,11220,0
|
|
20241018,150800,61653730,11220,11220,11220,11220,100
|
|
20241018,150700,60531730,11220,11220,11220,11220,0
|
|
20241018,150600,60531730,11220,11220,11220,11220,0
|
|
20241018,150500,60531730,11220,11220,11220,11220,50
|
|
20241018,150400,59970730,11220,11220,11220,11220,0
|
|
20241018,150300,59970730,11220,11220,11220,11220,0
|
|
20241018,150200,59970730,11220,11220,11220,11220,0
|
|
20241018,150100,59970730,11220,11220,11220,11220,0
|
|
20241018,150000,59970730,11220,11220,11220,11220,0
|
|
20241018,145900,59970730,11220,11220,11220,11220,0
|
|
20241018,145800,59970730,11220,11220,11220,11220,0
|
|
20241018,145700,59970730,11220,11220,11220,11220,0
|
|
20241018,145600,59970730,11220,11220,11220,11220,17
|
|
20241018,145500,59779990,11220,11220,11220,11220,0
|
|
20241018,145400,59779990,11220,11220,11220,11220,100
|
|
20241018,145300,58657990,11220,11220,11220,11220,300
|
|
20241018,145200,55291990,11220,11220,11220,11220,0
|
|
20241018,145100,55291990,11220,11220,11220,11220,42
|
|
20241018,145000,54820750,11220,11220,11220,11220,0
|
|
20241018,144900,54820750,11220,11220,11220,11220,0
|
|
20241018,144800,54820750,11220,11220,11220,11220,0
|
|
20241018,144700,54820750,11220,11220,11220,11220,67
|
|
20241018,144600,54069010,11210,11210,11210,11210,0
|
|
20241018,144500,54069010,11210,11210,11210,11210,0
|
|
20241018,144400,54069010,11210,11210,11210,11210,0
|
|
20241018,144300,54069010,11210,11210,11210,11210,0
|
|
20241018,144200,54069010,11210,11210,11210,11210,0
|
|
20241018,144100,54069010,11210,11210,11210,11210,0
|
|
20241018,144000,54069010,11210,11210,11210,11210,0
|
|
20241018,143900,54069010,11210,11210,11210,11210,0
|
|
20241018,143800,54069010,11210,11210,11210,11210,0
|
|
20241018,143700,54069010,11210,11210,11210,11210,18
|
|
20241018,143600,53867230,11220,11220,11220,11220,0
|
|
20241018,143500,53867230,11220,11220,11220,11220,0
|
|
20241018,143400,53867230,11220,11220,11220,11220,0
|
|
20241018,143300,53867230,11220,11220,11220,11220,0
|
|
20241018,143200,53867230,11220,11220,11220,11220,0
|
|
20241018,143100,53867230,11220,11220,11220,11220,0
|
|
20241018,143000,53867230,11220,11220,11220,11220,0
|
|
20241018,142900,53867230,11220,11220,11220,11220,0
|
|
20241018,142800,53867230,11220,11220,11220,11220,0
|
|
20241018,142700,53867230,11220,11220,11220,11220,0
|
|
20241018,142600,53867230,11220,11220,11220,11220,1
|
|
20241018,142500,53856010,11220,11220,11220,11220,0
|
|
20241018,142400,53856010,11220,11220,11220,11220,9
|
|
20241018,142300,53755030,11220,11220,11220,11220,0
|
|
20241018,142200,53755030,11220,11220,11220,11220,0
|
|
20241018,142100,53755030,11220,11220,11220,11220,0
|
|
20241018,142000,53755030,11220,11220,11220,11220,8
|
|
20241018,141900,53665270,11220,11220,11220,11220,0
|
|
20241018,141800,53665270,11220,11220,11220,11220,9
|
|
20241018,141700,53564290,11220,11220,11220,11220,0
|
|
20241018,141600,53564290,11220,11220,11220,11220,0
|
|
20241018,141500,53564290,11220,11220,11220,11220,0
|
|
20241018,141400,53564290,11220,11220,11220,11220,0
|
|
20241018,141300,53564290,11220,11220,11220,11220,0
|
|
20241018,141200,53564290,11220,11220,11220,11220,0
|
|
20241018,141100,53564290,11220,11220,11220,11220,0
|
|
20241018,141000,53564290,11220,11220,11220,11220,0
|
|
20241018,140900,53564290,11220,11220,11220,11220,0
|
|
20241018,140800,53564290,11220,11220,11220,11220,23
|
|
20241018,140700,53306230,11220,11220,11220,11220,0
|
|
20241018,140600,53306230,11220,11220,11220,11220,0
|
|
20241018,140500,53306230,11220,11220,11220,11220,100
|
|
20241018,140400,52184230,11220,11220,11220,11220,0
|
|
20241018,140300,52184230,11220,11220,11220,11220,0
|
|
20241018,140200,52184230,11220,11220,11220,11220,0
|
|
20241018,140100,52184230,11220,11220,11220,11220,0
|
|
20241018,140000,52184230,11220,11220,11220,11220,3
|
|
20241018,135900,52150570,11220,11220,11220,11220,0
|
|
20241018,135800,52150570,11220,11220,11220,11220,1
|
|
20241018,135700,52139350,11210,11210,11210,11210,0
|
|
20241018,135600,52139350,11210,11210,11210,11210,0
|
|
20241018,135500,52139350,11210,11210,11210,11210,0
|
|
20241018,135400,52139350,11210,11210,11210,11210,0
|
|
20241018,135300,52139350,11210,11210,11210,11210,0
|
|
20241018,135200,52139350,11210,11210,11210,11210,132
|
|
20241018,135100,50659630,11220,11220,11220,11220,0
|
|
20241018,135000,50659630,11220,11220,11220,11220,0
|
|
20241018,134900,50659630,11220,11220,11220,11220,0
|
|
20241018,134800,50659630,11220,11220,11220,11220,0
|
|
20241018,134700,50659630,11220,11220,11220,11220,10
|
|
20241018,134600,50547430,11210,11210,11210,11210,0
|
|
20241018,134500,50547430,11210,11210,11210,11210,0
|
|
20241018,134400,50547430,11210,11210,11210,11210,0
|
|
20241018,134300,50547430,11210,11210,11210,11210,104
|
|
20241018,134200,49381590,11220,11220,11220,11220,0
|
|
20241018,134100,49381590,11220,11220,11220,11220,0
|
|
20241018,134000,49381590,11220,11220,11220,11220,0
|
|
20241018,133900,49381590,11220,11220,11220,11220,0
|
|
20241018,133800,49381590,11220,11220,11220,11220,0
|
|
20241018,133700,49381590,11220,11220,11220,11220,0
|
|
20241018,133600,49381590,11220,11220,11220,11220,0
|
|
20241018,133500,49381590,11220,11220,11220,11220,5
|
|
20241018,133400,49325490,11230,11230,11230,11230,0
|
|
20241018,133300,49325490,11230,11230,11230,11230,0
|
|
20241018,133200,49325490,11230,11230,11230,11230,0
|
|
20241018,133100,49325490,11230,11230,11230,11230,0
|
|
20241018,133000,49325490,11230,11230,11230,11230,0
|
|
20241018,132900,49325490,11230,11230,11230,11230,0
|
|
20241018,132800,49325490,11230,11230,11230,11230,0
|
|
20241018,132700,49325490,11230,11230,11230,11230,10
|
|
20241018,132600,49213190,11220,11220,11220,11220,0
|
|
20241018,132500,49213190,11220,11220,11220,11220,140
|
|
20241018,132400,47642390,11230,11230,11230,11230,0
|
|
20241018,132300,47642390,11230,11230,11230,11230,0
|
|
20241018,132200,47642390,11230,11230,11230,11230,0
|
|
20241018,132100,47642390,11230,11230,11230,11230,0
|
|
20241018,132000,47642390,11230,11230,11230,11230,0
|
|
20241018,131900,47642390,11230,11230,11230,11230,0
|
|
20241018,131800,47642390,11230,11230,11230,11230,1
|
|
20241018,131700,47631160,11230,11230,11230,11230,0
|
|
20241018,131600,47631160,11230,11230,11230,11230,0
|
|
20241018,131500,47631160,11230,11230,11230,11230,25
|
|
20241018,131400,47350410,11220,11220,11220,11220,0
|
|
20241018,131300,47350410,11220,11220,11220,11220,0
|
|
20241018,131200,47350410,11220,11220,11220,11220,0
|
|
20241018,131100,47350410,11220,11220,11220,11220,0
|
|
20241018,131000,47350410,11220,11220,11220,11220,0
|
|
20241018,130900,47350410,11220,11220,11220,11220,0
|
|
20241018,130800,47350410,11220,11220,11220,11220,0
|
|
20241018,130700,47350410,11220,11220,11220,11220,0
|
|
20241018,130600,47350410,11220,11220,11220,11220,0
|
|
20241018,130500,47350410,11220,11220,11220,11220,0
|
|
20241018,130400,47350410,11220,11220,11220,11220,0
|
|
20241018,130300,47350410,11220,11220,11220,11220,0
|
|
20241018,130200,47350410,11220,11220,11220,11220,0
|
|
20241018,130100,47350410,11220,11220,11220,11220,0
|
|
20241018,130000,47350410,11220,11220,11220,11220,0
|
|
20241018,125900,47350410,11220,11220,11220,11220,0
|
|
20241018,125800,47350410,11220,11220,11220,11220,13
|
|
20241018,125700,47204550,11220,11220,11220,11220,1
|
|
20241018,125600,47193330,11210,11210,11210,11210,122
|
|
20241018,125500,45825710,11210,11210,11210,11210,0
|
|
20241018,125400,45825710,11210,11210,11210,11210,0
|
|
20241018,125300,45825710,11210,11210,11210,11210,0
|
|
20241018,125200,45825710,11210,11210,11210,11210,0
|
|
20241018,125100,45825710,11210,11210,11210,11210,0
|
|
20241018,125000,45825710,11210,11210,11210,11210,0
|
|
20241018,124900,45825710,11210,11210,11210,11210,0
|
|
20241018,124800,45825710,11210,11210,11210,11210,0
|
|
20241018,124700,45825710,11210,11210,11210,11210,0
|
|
20241018,124600,45825710,11210,11210,11210,11210,500
|
|
20241018,124500,40220710,11210,11210,11210,11210,0
|
|
20241018,124400,40220710,11210,11210,11210,11210,0
|
|
20241018,124300,40220710,11210,11210,11210,11210,0
|
|
20241018,124200,40220710,11210,11210,11210,11210,0
|
|
20241018,124100,40220710,11210,11210,11210,11210,0
|
|
20241018,124000,40220710,11210,11210,11210,11210,0
|
|
20241018,123900,40220710,11210,11210,11210,11210,0
|
|
20241018,123800,40220710,11210,11210,11210,11210,0
|
|
20241018,123700,40220710,11210,11210,11210,11210,0
|
|
20241018,123600,40220710,11210,11210,11210,11210,0
|
|
20241018,123500,40220710,11210,11210,11210,11210,0
|
|
20241018,123400,40220710,11210,11210,11210,11210,0
|
|
20241018,123300,40220710,11210,11210,11210,11210,12
|
|
20241018,123200,40086190,11210,11210,11210,11210,0
|
|
20241018,123100,40086190,11210,11210,11210,11210,75
|
|
20241018,123000,39245440,11210,11210,11210,11210,100
|
|
20241018,122900,38124440,11210,11210,11210,11210,300
|
|
20241018,122800,34761440,11210,11210,11210,11210,0
|
|
20241018,122700,34761440,11210,11210,11210,11210,0
|
|
20241018,122600,34761440,11210,11210,11210,11210,168
|
|
20241018,122500,32878160,11200,11200,11200,11200,0
|
|
20241018,122400,32878160,11200,11200,11200,11200,0
|
|
20241018,122300,32878160,11200,11200,11200,11200,0
|
|
20241018,122200,32878160,11200,11200,11200,11200,0
|
|
20241018,122100,32878160,11200,11200,11200,11200,0
|
|
20241018,122000,32878160,11200,11200,11200,11200,0
|
|
20241018,121900,32878160,11200,11200,11200,11200,0
|
|
20241018,121800,32878160,11200,11200,11200,11200,0
|
|
20241018,121700,32878160,11200,11200,11200,11200,0
|
|
20241018,121600,32878160,11200,11200,11200,11200,0
|
|
20241018,121500,32878160,11200,11200,11200,11200,0
|
|
20241018,121400,32878160,11200,11200,11200,11200,0
|
|
20241018,121300,32878160,11200,11200,11200,11200,0
|
|
20241018,121200,32878160,11200,11200,11200,11200,0
|
|
20241018,121100,32878160,11200,11200,11200,11200,0
|
|
20241018,121000,32878160,11200,11200,11200,11200,0
|
|
20241018,120900,32878160,11200,11200,11200,11200,0
|
|
20241018,120800,32878160,11200,11200,11200,11200,0
|
|
20241018,120700,32878160,11200,11200,11200,11200,0
|
|
20241018,120600,32878160,11200,11200,11200,11200,0
|
|
20241018,120500,32878160,11200,11200,11200,11200,2
|
|
20241018,120400,32855760,11210,11210,11210,11210,0
|
|
20241018,120300,32855760,11210,11210,11210,11210,0
|
|
20241018,120200,32855760,11210,11210,11210,11210,0
|
|
20241018,120100,32855760,11210,11210,11210,11210,0
|
|
20241018,120000,32855760,11210,11210,11210,11210,4
|
|
20241018,115900,32810920,11210,11210,11210,11210,1
|
|
20241018,115800,32799710,11200,11200,11200,11200,0
|
|
20241018,115700,32799710,11200,11210,11210,11200,525
|
|
20241018,115600,26918170,11210,11210,11210,11210,0
|
|
20241018,115500,26918170,11210,11210,11210,11210,0
|
|
20241018,115400,26918170,11210,11210,11210,11210,0
|
|
20241018,115300,26918170,11210,11210,11210,11210,0
|
|
20241018,115200,26918170,11210,11210,11210,11210,0
|
|
20241018,115100,26918170,11210,11210,11210,11210,1
|
|
20241018,115000,26906960,11230,11230,11230,11230,0
|
|
20241018,114900,26906960,11230,11230,11230,11230,4
|
|
20241018,114800,26862040,11230,11230,11230,11230,0
|
|
20241018,114700,26862040,11230,11230,11230,11230,0
|
|
20241018,114600,26862040,11230,11230,11230,11230,0
|
|
20241018,114500,26862040,11230,11230,11230,11230,3
|
|
20241018,114400,26828350,11220,11220,11220,11220,0
|
|
20241018,114300,26828350,11220,11220,11220,11220,0
|
|
20241018,114200,26828350,11220,11220,11220,11220,0
|
|
20241018,114100,26828350,11220,11220,11220,11220,3
|
|
20241018,114000,26794690,11230,11230,11230,11230,0
|
|
20241018,113900,26794690,11230,11230,11230,11230,0
|
|
20241018,113800,26794690,11230,11230,11230,11230,0
|
|
20241018,113700,26794690,11230,11230,11230,11230,0
|
|
20241018,113600,26794690,11230,11230,11230,11230,0
|
|
20241018,113500,26794690,11230,11230,11230,11230,0
|
|
20241018,113400,26794690,11230,11230,11230,11230,40
|
|
20241018,113300,26345490,11230,11230,11230,11230,0
|
|
20241018,113200,26345490,11230,11230,11230,11230,0
|
|
20241018,113100,26345490,11230,11230,11230,11230,0
|
|
20241018,113000,26345490,11230,11230,11230,11230,0
|
|
20241018,112900,26345490,11230,11230,11230,11230,0
|
|
20241018,112800,26345490,11230,11230,11230,11230,0
|
|
20241018,112700,26345490,11230,11230,11230,11230,0
|
|
20241018,112600,26345490,11230,11230,11230,11230,0
|
|
20241018,112500,26345490,11230,11230,11230,11230,0
|
|
20241018,112400,26345490,11230,11230,11230,11230,0
|
|
20241018,112300,26345490,11230,11230,11230,11230,0
|
|
20241018,112200,26345490,11230,11230,11230,11230,0
|
|
20241018,112100,26345490,11230,11230,11230,11230,0
|
|
20241018,112000,26345490,11230,11230,11230,11230,0
|
|
20241018,111900,26345490,11230,11230,11230,11230,0
|
|
20241018,111800,26345490,11230,11230,11230,11230,0
|
|
20241018,111700,26345490,11230,11230,11230,11230,0
|
|
20241018,111600,26345490,11230,11230,11230,11230,0
|
|
20241018,111500,26345490,11230,11230,11230,11230,0
|
|
20241018,111400,26345490,11230,11230,11230,11230,0
|
|
20241018,111300,26345490,11230,11230,11230,11230,0
|
|
20241018,111200,26345490,11230,11230,11230,11230,0
|
|
20241018,111100,26345490,11230,11230,11230,11230,0
|
|
20241018,111000,26345490,11230,11230,11230,11230,0
|
|
20241018,110900,26345490,11230,11230,11230,11230,0
|
|
20241018,110800,26345490,11230,11230,11230,11230,0
|
|
20241018,110700,26345490,11230,11230,11230,11230,9
|
|
20241018,110600,26244420,11230,11230,11230,11230,1
|
|
20241018,110500,26233190,11230,11230,11230,11230,0
|
|
20241018,110400,26233190,11230,11230,11230,11230,0
|
|
20241018,110300,26233190,11230,11230,11230,11230,1
|
|
20241018,110200,26221960,11230,11230,11230,11230,0
|
|
20241018,110100,26221960,11230,11230,11230,11230,0
|
|
20241018,110000,26221960,11230,11230,11230,11230,1
|
|
20241018,105900,26210730,11240,11240,11240,11240,0
|
|
20241018,105800,26210730,11240,11240,11240,11240,0
|
|
20241018,105700,26210730,11240,11230,11240,11230,13
|
|
20241018,105600,26064620,11240,11240,11240,11240,0
|
|
20241018,105500,26064620,11240,11220,11240,11220,2
|
|
20241018,105400,26042160,11220,11220,11220,11220,0
|
|
20241018,105300,26042160,11220,11220,11220,11220,0
|
|
20241018,105200,26042160,11220,11220,11220,11220,0
|
|
20241018,105100,26042160,11220,11220,11220,11220,0
|
|
20241018,105000,26042160,11220,11220,11220,11220,0
|
|
20241018,104900,26042160,11220,11220,11220,11220,0
|
|
20241018,104800,26042160,11220,11220,11220,11220,0
|
|
20241018,104700,26042160,11220,11220,11220,11220,0
|
|
20241018,104600,26042160,11220,11220,11220,11220,0
|
|
20241018,104500,26042160,11220,11220,11220,11220,0
|
|
20241018,104400,26042160,11220,11220,11220,11220,0
|
|
20241018,104300,26042160,11220,11220,11220,11220,0
|
|
20241018,104200,26042160,11220,11220,11220,11220,0
|
|
20241018,104100,26042160,11220,11220,11220,11220,0
|
|
20241018,104000,26042160,11220,11220,11220,11220,0
|
|
20241018,103900,26042160,11220,11220,11220,11220,0
|
|
20241018,103800,26042160,11220,11220,11220,11220,0
|
|
20241018,103700,26042160,11220,11220,11220,11220,0
|
|
20241018,103600,26042160,11220,11220,11220,11220,5
|
|
20241018,103500,25986060,11220,11220,11220,11220,0
|
|
20241018,103400,25986060,11220,11220,11220,11220,118
|
|
20241018,103300,24662100,11230,11230,11230,11230,145
|
|
20241018,103200,23033750,11240,11240,11240,11240,0
|
|
20241018,103100,23033750,11240,11240,11240,11240,0
|
|
20241018,103000,23033750,11240,11240,11240,11240,1
|
|
20241018,102900,23022510,11240,11240,11240,11240,25
|
|
20241018,102800,22741510,11240,11240,11240,11240,0
|
|
20241018,102700,22741510,11240,11240,11240,11240,0
|
|
20241018,102600,22741510,11240,11240,11240,11240,0
|
|
20241018,102500,22741510,11240,11240,11240,11240,0
|
|
20241018,102400,22741510,11240,11240,11240,11240,0
|
|
20241018,102300,22741510,11240,11240,11240,11240,0
|
|
20241018,102200,22741510,11240,11240,11240,11240,0
|
|
20241018,102100,22741510,11240,11240,11240,11240,0
|
|
20241018,102000,22741510,11240,11240,11240,11240,0
|
|
20241018,101900,22741510,11240,11240,11240,11240,0
|
|
20241018,101800,22741510,11240,11240,11240,11240,0
|
|
20241018,101700,22741510,11240,11240,11240,11240,0
|
|
20241018,101600,22741510,11240,11240,11240,11240,0
|
|
20241018,101500,22741510,11240,11240,11240,11240,0
|
|
20241018,101400,22741510,11240,11240,11240,11240,0
|
|
20241018,101300,22741510,11240,11240,11240,11240,1
|
|
20241018,101200,22730270,11240,11240,11240,11240,0
|
|
20241018,101100,22730270,11240,11230,11240,11230,56
|
|
20241018,101000,22101370,11230,11230,11230,11230,4
|
|
20241018,100900,22056450,11240,11240,11240,11240,0
|
|
20241018,100800,22056450,11240,11240,11240,11240,20
|
|
20241018,100700,21831650,11240,11240,11240,11240,7
|
|
20241018,100600,21752970,11240,11240,11240,11240,0
|
|
20241018,100500,21752970,11240,11240,11240,11240,0
|
|
20241018,100400,21752970,11240,11240,11240,11240,0
|
|
20241018,100300,21752970,11240,11240,11240,11240,20
|
|
20241018,100200,21528170,11240,11240,11240,11240,0
|
|
20241018,100100,21528170,11240,11240,11240,11240,0
|
|
20241018,100000,21528170,11240,11240,11240,11240,0
|
|
20241018,095900,21528170,11240,11240,11240,11240,0
|
|
20241018,095800,21528170,11240,11240,11240,11240,0
|
|
20241018,095700,21528170,11240,11240,11240,11240,0
|
|
20241018,095600,21528170,11240,11240,11240,11240,0
|
|
20241018,095500,21528170,11240,11240,11240,11240,1
|
|
20241018,095400,21516930,11250,11250,11250,11250,0
|
|
20241018,095300,21516930,11250,11250,11250,11250,0
|
|
20241018,095200,21516930,11250,11250,11250,11250,0
|
|
20241018,095100,21516930,11250,11240,11250,11240,445
|
|
20241018,095000,16512980,11240,11240,11240,11240,0
|
|
20241018,094900,16512980,11240,11240,11240,11240,0
|
|
20241018,094800,16512980,11240,11240,11240,11240,0
|
|
20241018,094700,16512980,11240,11240,11240,11240,0
|
|
20241018,094600,16512980,11240,11240,11240,11240,0
|
|
20241018,094500,16512980,11240,11240,11240,11240,0
|
|
20241018,094400,16512980,11240,11240,11240,11240,0
|
|
20241018,094300,16512980,11240,11240,11240,11240,12
|
|
20241018,094200,16378100,11240,11240,11240,11240,51
|
|
20241018,094100,15804860,11240,11240,11240,11240,9
|
|
20241018,094000,15703700,11240,11240,11240,11240,0
|
|
20241018,093900,15703700,11240,11240,11240,11240,0
|
|
20241018,093800,15703700,11240,11240,11240,11240,0
|
|
20241018,093700,15703700,11240,11230,11240,11230,358
|
|
20241018,093600,11683280,11240,11240,11240,11240,334
|
|
20241018,093500,7929120,11240,11240,11240,11240,10
|
|
20241018,093400,7816720,11240,11240,11240,11240,0
|
|
20241018,093300,7816720,11240,11240,11240,11240,91
|
|
20241018,093200,6793880,11240,11240,11240,11240,0
|
|
20241018,093100,6793880,11240,11240,11240,11240,0
|
|
20241018,093000,6793880,11240,11240,11240,11240,1
|
|
20241018,092900,6782640,11230,11230,11230,11230,0
|
|
20241018,092800,6782640,11230,11230,11230,11230,0
|
|
20241018,092700,6782640,11230,11230,11230,11230,10
|
|
20241018,092600,6670340,11240,11240,11240,11240,0
|
|
20241018,092500,6670340,11240,11240,11240,11240,0
|
|
20241018,092400,6670340,11240,11240,11240,11240,101
|
|
20241018,092300,5535100,11240,11240,11240,11240,1
|
|
20241018,092200,5523860,11230,11230,11230,11230,0
|
|
20241018,092100,5523860,11230,11230,11230,11230,1
|
|
20241018,092000,5512630,11240,11240,11240,11240,1
|
|
20241018,091900,5501390,11240,11240,11240,11240,0
|
|
20241018,091800,5501390,11240,11240,11240,11240,0
|
|
20241018,091700,5501390,11240,11240,11240,11240,2
|
|
20241018,091600,5478910,11230,11230,11230,11230,0
|
|
20241018,091500,5478910,11230,11230,11230,11230,0
|
|
20241018,091400,5478910,11230,11230,11230,11230,0
|
|
20241018,091300,5478910,11230,11230,11230,11230,0
|
|
20241018,091200,5478910,11230,11230,11230,11230,0
|
|
20241018,091100,5478910,11230,11230,11230,11230,0
|
|
20241018,091000,5478910,11230,11230,11230,11230,0
|
|
20241018,090900,5478910,11230,11230,11250,11200,468
|
|
20241018,090800,236290,11250,11250,11250,11250,0
|
|
20241018,090700,236290,11250,11250,11250,11250,15
|
|
20241018,090600,67540,11240,11240,11240,11240,0
|
|
20241018,090500,67540,11240,11240,11240,11240,0
|
|
20241018,090400,67540,11240,11240,11240,11240,0
|
|
20241018,090300,67540,11240,11240,11240,11240,0
|
|
20241018,090200,67540,11240,11240,11240,11240,0
|
|
20241018,090100,67540,11240,11240,11240,11240,0
|
|
20241018,090000,67540,11240,11260,11260,11240,6
|