654 lines
33 KiB
CSV
654 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,195100,56771900,11220,11220,11220,11220,22
|
|
20241022,195000,56771900,11220,11220,11220,11220,0
|
|
20241022,194900,56771900,11220,11220,11220,11220,0
|
|
20241022,194800,56771900,11220,11220,11220,11220,0
|
|
20241022,194700,56771900,11220,11220,11220,11220,0
|
|
20241022,194600,56771900,11220,11220,11220,11220,0
|
|
20241022,194500,56771900,11220,11220,11220,11220,0
|
|
20241022,194400,56771900,11220,11220,11220,11220,0
|
|
20241022,194300,56771900,11220,11220,11220,11220,0
|
|
20241022,194200,56771900,11220,11220,11220,11220,0
|
|
20241022,194100,56771900,11220,11220,11220,11220,0
|
|
20241022,194000,56771900,11220,11220,11220,11220,0
|
|
20241022,193900,56771900,11220,11220,11220,11220,0
|
|
20241022,193800,56771900,11220,11220,11220,11220,0
|
|
20241022,193700,56771900,11220,11220,11220,11220,0
|
|
20241022,193600,56771900,11220,11220,11220,11220,0
|
|
20241022,193500,56771900,11220,11220,11220,11220,0
|
|
20241022,193400,56771900,11220,11220,11220,11220,0
|
|
20241022,193300,56771900,11220,11220,11220,11220,0
|
|
20241022,193200,56771900,11220,11220,11220,11220,0
|
|
20241022,193100,56771900,11220,11220,11220,11220,0
|
|
20241022,193000,56771900,11220,11220,11220,11220,0
|
|
20241022,192900,56771900,11220,11220,11220,11220,0
|
|
20241022,192800,56771900,11220,11220,11220,11220,0
|
|
20241022,192700,56771900,11220,11220,11220,11220,0
|
|
20241022,192600,56771900,11220,11220,11220,11220,0
|
|
20241022,192500,56771900,11220,11220,11220,11220,0
|
|
20241022,192400,56771900,11220,11220,11220,11220,0
|
|
20241022,192300,56771900,11220,11220,11220,11220,0
|
|
20241022,192200,56771900,11220,11220,11220,11220,0
|
|
20241022,192100,56771900,11220,11220,11220,11220,22
|
|
20241022,192000,56771900,11220,11220,11220,11220,0
|
|
20241022,191900,56771900,11220,11220,11220,11220,0
|
|
20241022,191800,56771900,11220,11220,11220,11220,0
|
|
20241022,191700,56771900,11220,11220,11220,11220,0
|
|
20241022,191600,56771900,11220,11220,11220,11220,0
|
|
20241022,191500,56771900,11220,11220,11220,11220,0
|
|
20241022,191400,56771900,11220,11220,11220,11220,0
|
|
20241022,191300,56771900,11220,11220,11220,11220,0
|
|
20241022,191200,56771900,11220,11220,11220,11220,0
|
|
20241022,191100,56771900,11220,11220,11220,11220,0
|
|
20241022,191000,56771900,11220,11220,11220,11220,0
|
|
20241022,190900,56771900,11220,11220,11220,11220,0
|
|
20241022,190800,56771900,11220,11220,11220,11220,0
|
|
20241022,190700,56771900,11220,11220,11220,11220,0
|
|
20241022,190600,56771900,11220,11220,11220,11220,0
|
|
20241022,190500,56771900,11220,11220,11220,11220,0
|
|
20241022,190400,56771900,11220,11220,11220,11220,0
|
|
20241022,190300,56771900,11220,11220,11220,11220,0
|
|
20241022,190200,56771900,11220,11220,11220,11220,0
|
|
20241022,190100,56771900,11220,11220,11220,11220,0
|
|
20241022,190000,56771900,11220,11220,11220,11220,0
|
|
20241022,185900,56771900,11220,11220,11220,11220,0
|
|
20241022,185800,56771900,11220,11220,11220,11220,0
|
|
20241022,185700,56771900,11220,11220,11220,11220,0
|
|
20241022,185600,56771900,11220,11220,11220,11220,0
|
|
20241022,185500,56771900,11220,11220,11220,11220,0
|
|
20241022,185400,56771900,11220,11220,11220,11220,0
|
|
20241022,185300,56771900,11220,11220,11220,11220,0
|
|
20241022,185200,56771900,11220,11220,11220,11220,0
|
|
20241022,185100,56771900,11220,11220,11220,11220,22
|
|
20241022,185000,56771900,11220,11220,11220,11220,0
|
|
20241022,184900,56771900,11220,11220,11220,11220,0
|
|
20241022,184800,56771900,11220,11220,11220,11220,0
|
|
20241022,184700,56771900,11220,11220,11220,11220,0
|
|
20241022,184600,56771900,11220,11220,11220,11220,0
|
|
20241022,184500,56771900,11220,11220,11220,11220,0
|
|
20241022,184400,56771900,11220,11220,11220,11220,0
|
|
20241022,184300,56771900,11220,11220,11220,11220,0
|
|
20241022,184200,56771900,11220,11220,11220,11220,0
|
|
20241022,184100,56771900,11220,11220,11220,11220,0
|
|
20241022,184000,56771900,11220,11220,11220,11220,0
|
|
20241022,183900,56771900,11220,11220,11220,11220,0
|
|
20241022,183800,56771900,11220,11220,11220,11220,0
|
|
20241022,183700,56771900,11220,11220,11220,11220,0
|
|
20241022,183600,56771900,11220,11220,11220,11220,0
|
|
20241022,183500,56771900,11220,11220,11220,11220,0
|
|
20241022,183400,56771900,11220,11220,11220,11220,0
|
|
20241022,183300,56771900,11220,11220,11220,11220,0
|
|
20241022,183200,56771900,11220,11220,11220,11220,0
|
|
20241022,183100,56771900,11220,11220,11220,11220,0
|
|
20241022,183000,56771900,11220,11220,11220,11220,0
|
|
20241022,182900,56771900,11220,11220,11220,11220,0
|
|
20241022,182800,56771900,11220,11220,11220,11220,0
|
|
20241022,182700,56771900,11220,11220,11220,11220,0
|
|
20241022,182600,56771900,11220,11220,11220,11220,0
|
|
20241022,182500,56771900,11220,11220,11220,11220,0
|
|
20241022,182400,56771900,11220,11220,11220,11220,0
|
|
20241022,182300,56771900,11220,11220,11220,11220,0
|
|
20241022,182200,56771900,11220,11220,11220,11220,0
|
|
20241022,182100,56771900,11220,11220,11220,11220,22
|
|
20241022,182000,56771900,11220,11220,11220,11220,0
|
|
20241022,181900,56771900,11220,11220,11220,11220,0
|
|
20241022,181800,56771900,11220,11220,11220,11220,0
|
|
20241022,181700,56771900,11220,11220,11220,11220,0
|
|
20241022,181600,56771900,11220,11220,11220,11220,0
|
|
20241022,181500,56771900,11220,11220,11220,11220,0
|
|
20241022,181400,56771900,11220,11220,11220,11220,0
|
|
20241022,181300,56771900,11220,11220,11220,11220,0
|
|
20241022,181200,56771900,11220,11220,11220,11220,0
|
|
20241022,181100,56771900,11220,11220,11220,11220,0
|
|
20241022,181000,56771900,11220,11220,11220,11220,0
|
|
20241022,180900,56771900,11220,11220,11220,11220,0
|
|
20241022,180800,56771900,11220,11220,11220,11220,0
|
|
20241022,180700,56771900,11220,11220,11220,11220,0
|
|
20241022,180600,56771900,11220,11220,11220,11220,0
|
|
20241022,180500,56771900,11220,11220,11220,11220,0
|
|
20241022,180400,56771900,11220,11220,11220,11220,0
|
|
20241022,180300,56771900,11220,11220,11220,11220,0
|
|
20241022,180200,56771900,11220,11220,11220,11220,0
|
|
20241022,180100,56771900,11220,11220,11220,11220,0
|
|
20241022,180000,56771900,11220,11220,11220,11220,0
|
|
20241022,175900,56771900,11220,11220,11220,11220,0
|
|
20241022,175800,56771900,11220,11220,11220,11220,0
|
|
20241022,175700,56771900,11220,11220,11220,11220,0
|
|
20241022,175600,56771900,11220,11220,11220,11220,0
|
|
20241022,175500,56771900,11220,11220,11220,11220,0
|
|
20241022,175400,56771900,11220,11220,11220,11220,0
|
|
20241022,175300,56771900,11220,11220,11220,11220,0
|
|
20241022,175200,56771900,11220,11220,11220,11220,0
|
|
20241022,175100,56771900,11220,11220,11220,11220,22
|
|
20241022,175000,56771900,11220,11220,11220,11220,0
|
|
20241022,174900,56771900,11220,11220,11220,11220,0
|
|
20241022,174800,56771900,11220,11220,11220,11220,0
|
|
20241022,174700,56771900,11220,11220,11220,11220,0
|
|
20241022,174600,56771900,11220,11220,11220,11220,0
|
|
20241022,174500,56771900,11220,11220,11220,11220,0
|
|
20241022,174400,56771900,11220,11220,11220,11220,0
|
|
20241022,174300,56771900,11220,11220,11220,11220,0
|
|
20241022,174200,56771900,11220,11220,11220,11220,0
|
|
20241022,174100,56771900,11220,11220,11220,11220,0
|
|
20241022,174000,56771900,11220,11220,11220,11220,0
|
|
20241022,173900,56771900,11220,11220,11220,11220,0
|
|
20241022,173800,56771900,11220,11220,11220,11220,0
|
|
20241022,173700,56771900,11220,11220,11220,11220,0
|
|
20241022,173600,56771900,11220,11220,11220,11220,0
|
|
20241022,173500,56771900,11220,11220,11220,11220,0
|
|
20241022,173400,56771900,11220,11220,11220,11220,0
|
|
20241022,173300,56771900,11220,11220,11220,11220,0
|
|
20241022,173200,56771900,11220,11220,11220,11220,0
|
|
20241022,173100,56771900,11220,11220,11220,11220,0
|
|
20241022,173000,56771900,11220,11220,11220,11220,0
|
|
20241022,172900,56771900,11220,11220,11220,11220,0
|
|
20241022,172800,56771900,11220,11220,11220,11220,0
|
|
20241022,172700,56771900,11220,11220,11220,11220,0
|
|
20241022,172600,56771900,11220,11220,11220,11220,0
|
|
20241022,172500,56771900,11220,11220,11220,11220,0
|
|
20241022,172400,56771900,11220,11220,11220,11220,0
|
|
20241022,172300,56771900,11220,11220,11220,11220,0
|
|
20241022,172200,56771900,11220,11220,11220,11220,0
|
|
20241022,172100,56771900,11220,11220,11220,11220,22
|
|
20241022,172000,56771900,11220,11220,11220,11220,0
|
|
20241022,171900,56771900,11220,11220,11220,11220,0
|
|
20241022,171800,56771900,11220,11220,11220,11220,0
|
|
20241022,171700,56771900,11220,11220,11220,11220,0
|
|
20241022,171600,56771900,11220,11220,11220,11220,0
|
|
20241022,171500,56771900,11220,11220,11220,11220,0
|
|
20241022,171400,56771900,11220,11220,11220,11220,0
|
|
20241022,171300,56771900,11220,11220,11220,11220,0
|
|
20241022,171200,56771900,11220,11220,11220,11220,0
|
|
20241022,171100,56771900,11220,11220,11220,11220,0
|
|
20241022,171000,56771900,11220,11220,11220,11220,0
|
|
20241022,170900,56771900,11220,11220,11220,11220,0
|
|
20241022,170800,56771900,11220,11220,11220,11220,0
|
|
20241022,170700,56771900,11220,11220,11220,11220,0
|
|
20241022,170600,56771900,11220,11220,11220,11220,0
|
|
20241022,170500,56771900,11220,11220,11220,11220,0
|
|
20241022,170400,56771900,11220,11220,11220,11220,0
|
|
20241022,170300,56771900,11220,11220,11220,11220,0
|
|
20241022,170200,56771900,11220,11220,11220,11220,0
|
|
20241022,170100,56771900,11220,11220,11220,11220,0
|
|
20241022,170000,56771900,11220,11220,11220,11220,0
|
|
20241022,165900,56771900,11220,11220,11220,11220,0
|
|
20241022,165800,56771900,11220,11220,11220,11220,0
|
|
20241022,165700,56771900,11220,11220,11220,11220,0
|
|
20241022,165600,56771900,11220,11220,11220,11220,0
|
|
20241022,165500,56771900,11220,11220,11220,11220,0
|
|
20241022,165400,56771900,11220,11220,11220,11220,0
|
|
20241022,165300,56771900,11220,11220,11220,11220,0
|
|
20241022,165200,56771900,11220,11220,11220,11220,0
|
|
20241022,165100,56771900,11220,11220,11220,11220,22
|
|
20241022,165000,56771900,11220,11220,11220,11220,0
|
|
20241022,164900,56771900,11220,11220,11220,11220,0
|
|
20241022,164800,56771900,11220,11220,11220,11220,0
|
|
20241022,164700,56771900,11220,11220,11220,11220,0
|
|
20241022,164600,56771900,11220,11220,11220,11220,0
|
|
20241022,164500,56771900,11220,11220,11220,11220,0
|
|
20241022,164400,56771900,11220,11220,11220,11220,0
|
|
20241022,164300,56771900,11220,11220,11220,11220,0
|
|
20241022,164200,56771900,11220,11220,11220,11220,0
|
|
20241022,164100,56771900,11220,11220,11220,11220,0
|
|
20241022,164000,56771900,11220,11220,11220,11220,0
|
|
20241022,163900,56771900,11220,11220,11220,11220,0
|
|
20241022,163800,56771900,11220,11220,11220,11220,0
|
|
20241022,163700,56771900,11220,11220,11220,11220,0
|
|
20241022,163600,56771900,11220,11220,11220,11220,0
|
|
20241022,163500,56771900,11220,11220,11220,11220,0
|
|
20241022,163400,56771900,11220,11220,11220,11220,0
|
|
20241022,163300,56771900,11220,11220,11220,11220,0
|
|
20241022,163200,56771900,11220,11220,11220,11220,0
|
|
20241022,163100,56771900,11220,11220,11220,11220,0
|
|
20241022,163000,56771900,11220,11220,11220,11220,0
|
|
20241022,162900,56771900,11220,11220,11220,11220,0
|
|
20241022,162800,56771900,11220,11220,11220,11220,0
|
|
20241022,162700,56771900,11220,11220,11220,11220,0
|
|
20241022,162600,56771900,11220,11220,11220,11220,0
|
|
20241022,162500,56771900,11220,11220,11220,11220,0
|
|
20241022,162400,56771900,11220,11220,11220,11220,0
|
|
20241022,162300,56771900,11220,11220,11220,11220,0
|
|
20241022,162200,56771900,11220,11220,11220,11220,0
|
|
20241022,162100,56771900,11220,11220,11220,11220,22
|
|
20241022,162000,56771900,11220,11220,11220,11220,0
|
|
20241022,161900,56771900,11220,11220,11220,11220,0
|
|
20241022,161800,56771900,11220,11220,11220,11220,0
|
|
20241022,161700,56771900,11220,11220,11220,11220,0
|
|
20241022,161600,56771900,11220,11220,11220,11220,0
|
|
20241022,161500,56771900,11220,11220,11220,11220,0
|
|
20241022,161400,56771900,11220,11220,11220,11220,0
|
|
20241022,161300,56771900,11220,11220,11220,11220,0
|
|
20241022,161200,56771900,11220,11220,11220,11220,0
|
|
20241022,161100,56771900,11220,11220,11220,11220,0
|
|
20241022,161000,56771900,11220,11220,11220,11220,0
|
|
20241022,160900,56771900,11220,11220,11220,11220,0
|
|
20241022,160800,56771900,11220,11220,11220,11220,0
|
|
20241022,160700,56771900,11220,11220,11220,11220,0
|
|
20241022,160600,56771900,11220,11220,11220,11220,0
|
|
20241022,160500,56771900,11220,11220,11220,11220,0
|
|
20241022,160400,56771900,11220,11220,11220,11220,0
|
|
20241022,160300,56771900,11220,11220,11220,11220,0
|
|
20241022,160200,56771900,11220,11220,11220,11220,0
|
|
20241022,160100,56771900,11220,11220,11220,11220,0
|
|
20241022,160000,56771900,11220,11220,11220,11220,0
|
|
20241022,155900,56771900,11220,11220,11220,11220,0
|
|
20241022,155800,56771900,11220,11220,11220,11220,0
|
|
20241022,155700,56771900,11220,11220,11220,11220,0
|
|
20241022,155600,56771900,11220,11220,11220,11220,0
|
|
20241022,155500,56771900,11220,11220,11220,11220,0
|
|
20241022,155400,56771900,11220,11220,11220,11220,0
|
|
20241022,155300,56771900,11220,11220,11220,11220,0
|
|
20241022,155200,56771900,11220,11220,11220,11220,0
|
|
20241022,155100,56771900,11220,11220,11220,11220,22
|
|
20241022,155000,56771900,11220,11220,11220,11220,0
|
|
20241022,154900,56771900,11220,11220,11220,11220,0
|
|
20241022,154800,56771900,11220,11220,11220,11220,0
|
|
20241022,154700,56771900,11220,11220,11220,11220,0
|
|
20241022,154600,56771900,11220,11220,11220,11220,0
|
|
20241022,154500,56771900,11220,11220,11220,11220,0
|
|
20241022,154400,56771900,11220,11220,11220,11220,0
|
|
20241022,154300,56771900,11220,11220,11220,11220,0
|
|
20241022,154200,56771900,11220,11220,11220,11220,0
|
|
20241022,154100,56771900,11220,11220,11220,11220,0
|
|
20241022,154000,56771900,11220,11220,11220,11220,0
|
|
20241022,153900,56771900,11220,11220,11220,11220,0
|
|
20241022,153800,56771900,11220,11220,11220,11220,0
|
|
20241022,153700,56771900,11220,11220,11220,11220,0
|
|
20241022,153600,56771900,11220,11220,11220,11220,0
|
|
20241022,153500,56771900,11220,11220,11220,11220,0
|
|
20241022,153400,56771900,11220,11220,11220,11220,0
|
|
20241022,153300,56771900,11220,11220,11220,11220,0
|
|
20241022,153200,56771900,11220,11220,11220,11220,0
|
|
20241022,153100,56771900,11220,11220,11220,11220,0
|
|
20241022,153000,56771900,11220,11220,11220,11220,22
|
|
20241022,152900,56525060,11230,11230,11230,11230,0
|
|
20241022,152800,56525060,11230,11230,11230,11230,0
|
|
20241022,152700,56525060,11230,11230,11230,11230,0
|
|
20241022,152600,56525060,11230,11230,11230,11230,0
|
|
20241022,152500,56525060,11230,11230,11230,11230,0
|
|
20241022,152400,56525060,11230,11230,11230,11230,0
|
|
20241022,152300,56525060,11230,11230,11230,11230,0
|
|
20241022,152200,56525060,11230,11230,11230,11230,0
|
|
20241022,152100,56525060,11230,11230,11230,11230,0
|
|
20241022,152000,56525060,11230,11230,11230,11230,0
|
|
20241022,151900,56525060,11230,11220,11230,11220,12
|
|
20241022,151800,56390320,11230,11230,11230,11230,0
|
|
20241022,151700,56390320,11230,11230,11230,11230,100
|
|
20241022,151600,55267320,11220,11220,11220,11220,61
|
|
20241022,151500,54582900,11220,11230,11230,11220,8
|
|
20241022,151400,54493080,11220,11220,11220,11220,0
|
|
20241022,151300,54493080,11220,11220,11220,11220,3
|
|
20241022,151200,54459420,11230,11230,11230,11230,95
|
|
20241022,151100,53392570,11230,11230,11230,11230,0
|
|
20241022,151000,53392570,11230,11230,11230,11230,0
|
|
20241022,150900,53392570,11230,11230,11230,11230,0
|
|
20241022,150800,53392570,11230,11230,11230,11230,0
|
|
20241022,150700,53392570,11230,11230,11230,11230,6
|
|
20241022,150600,53325190,11230,11230,11230,11230,0
|
|
20241022,150500,53325190,11230,11230,11230,11230,0
|
|
20241022,150400,53325190,11230,11230,11230,11230,10
|
|
20241022,150300,53212890,11230,11230,11230,11230,0
|
|
20241022,150200,53212890,11230,11230,11230,11230,0
|
|
20241022,150100,53212890,11230,11230,11230,11230,0
|
|
20241022,150000,53212890,11230,11230,11230,11230,1
|
|
20241022,145900,53201660,11240,11240,11240,11240,0
|
|
20241022,145800,53201660,11240,11240,11240,11240,2
|
|
20241022,145700,53179180,11240,11240,11240,11240,3
|
|
20241022,145600,53145460,11220,11220,11220,11220,0
|
|
20241022,145500,53145460,11220,11220,11220,11220,0
|
|
20241022,145400,53145460,11220,11220,11220,11220,0
|
|
20241022,145300,53145460,11220,11220,11220,11220,0
|
|
20241022,145200,53145460,11220,11230,11230,11220,285
|
|
20241022,145100,49947510,11230,11230,11230,11230,0
|
|
20241022,145000,49947510,11230,11230,11230,11230,0
|
|
20241022,144900,49947510,11230,11230,11230,11230,0
|
|
20241022,144800,49947510,11230,11230,11230,11230,1
|
|
20241022,144700,49936280,11220,11220,11220,11220,0
|
|
20241022,144600,49936280,11220,11220,11220,11220,0
|
|
20241022,144500,49936280,11220,11220,11220,11220,7
|
|
20241022,144400,49857740,11230,11230,11230,11230,0
|
|
20241022,144300,49857740,11230,11230,11230,11230,0
|
|
20241022,144200,49857740,11230,11230,11230,11230,0
|
|
20241022,144100,49857740,11230,11230,11230,11230,1
|
|
20241022,144000,49846510,11220,11220,11220,11220,0
|
|
20241022,143900,49846510,11220,11220,11220,11220,0
|
|
20241022,143800,49846510,11220,11220,11220,11220,0
|
|
20241022,143700,49846510,11220,11220,11220,11220,0
|
|
20241022,143600,49846510,11220,11220,11220,11220,0
|
|
20241022,143500,49846510,11220,11220,11220,11220,0
|
|
20241022,143400,49846510,11220,11220,11220,11220,0
|
|
20241022,143300,49846510,11220,11220,11220,11220,0
|
|
20241022,143200,49846510,11220,11220,11220,11220,0
|
|
20241022,143100,49846510,11220,11220,11220,11220,0
|
|
20241022,143000,49846510,11220,11220,11220,11220,0
|
|
20241022,142900,49846510,11220,11220,11220,11220,0
|
|
20241022,142800,49846510,11220,11220,11220,11220,0
|
|
20241022,142700,49846510,11220,11220,11220,11220,0
|
|
20241022,142600,49846510,11220,11220,11220,11220,0
|
|
20241022,142500,49846510,11220,11220,11220,11220,0
|
|
20241022,142400,49846510,11220,11220,11220,11220,0
|
|
20241022,142300,49846510,11220,11220,11220,11220,0
|
|
20241022,142200,49846510,11220,11220,11220,11220,0
|
|
20241022,142100,49846510,11220,11220,11220,11220,0
|
|
20241022,142000,49846510,11220,11220,11220,11220,0
|
|
20241022,141900,49846510,11220,11220,11220,11220,0
|
|
20241022,141800,49846510,11220,11220,11220,11220,0
|
|
20241022,141700,49846510,11220,11220,11220,11220,7
|
|
20241022,141600,49767970,11240,11240,11240,11240,0
|
|
20241022,141500,49767970,11240,11240,11240,11240,0
|
|
20241022,141400,49767970,11240,11240,11240,11240,0
|
|
20241022,141300,49767970,11240,11240,11240,11240,0
|
|
20241022,141200,49767970,11240,11240,11240,11240,365
|
|
20241022,141100,45665370,11240,11240,11240,11240,0
|
|
20241022,141000,45665370,11240,11240,11240,11240,0
|
|
20241022,140900,45665370,11240,11240,11240,11240,0
|
|
20241022,140800,45665370,11240,11240,11240,11240,0
|
|
20241022,140700,45665370,11240,11240,11240,11240,0
|
|
20241022,140600,45665370,11240,11240,11240,11240,0
|
|
20241022,140500,45665370,11240,11240,11240,11240,0
|
|
20241022,140400,45665370,11240,11240,11240,11240,0
|
|
20241022,140300,45665370,11240,11240,11240,11240,14
|
|
20241022,140200,45508010,11240,11240,11240,11240,0
|
|
20241022,140100,45508010,11240,11240,11240,11240,0
|
|
20241022,140000,45508010,11240,11240,11240,11240,0
|
|
20241022,135900,45508010,11240,11240,11240,11240,0
|
|
20241022,135800,45508010,11240,11240,11240,11240,0
|
|
20241022,135700,45508010,11240,11240,11240,11240,0
|
|
20241022,135600,45508010,11240,11240,11240,11240,0
|
|
20241022,135500,45508010,11240,11240,11240,11240,0
|
|
20241022,135400,45508010,11240,11240,11240,11240,0
|
|
20241022,135300,45508010,11240,11240,11240,11240,0
|
|
20241022,135200,45508010,11240,11240,11240,11240,0
|
|
20241022,135100,45508010,11240,11240,11240,11240,0
|
|
20241022,135000,45508010,11240,11240,11240,11240,0
|
|
20241022,134900,45508010,11240,11240,11240,11240,5
|
|
20241022,134800,45451810,11240,11240,11240,11240,47
|
|
20241022,134700,44923530,11230,11230,11230,11230,3
|
|
20241022,134600,44889840,11240,11230,11240,11230,4
|
|
20241022,134500,44844900,11220,11220,11220,11220,50
|
|
20241022,134400,44283900,11220,11220,11220,11220,1
|
|
20241022,134300,44272680,11220,11240,11240,11220,131
|
|
20241022,134200,42802820,11230,11230,11230,11230,270
|
|
20241022,134100,39770720,11230,11230,11230,11230,92
|
|
20241022,134000,38737560,11230,11230,11230,11230,5
|
|
20241022,133900,38681410,11230,11230,11230,11230,0
|
|
20241022,133800,38681410,11230,11230,11230,11230,0
|
|
20241022,133700,38681410,11230,11230,11230,11230,0
|
|
20241022,133600,38681410,11230,11230,11230,11230,0
|
|
20241022,133500,38681410,11230,11230,11230,11230,0
|
|
20241022,133400,38681410,11230,11230,11230,11230,0
|
|
20241022,133300,38681410,11230,11230,11230,11230,0
|
|
20241022,133200,38681410,11230,11230,11230,11230,0
|
|
20241022,133100,38681410,11230,11230,11230,11230,0
|
|
20241022,133000,38681410,11230,11230,11230,11230,0
|
|
20241022,132900,38681410,11230,11230,11230,11230,10
|
|
20241022,132800,38569110,11230,11230,11230,11230,0
|
|
20241022,132700,38569110,11230,11230,11230,11230,3
|
|
20241022,132600,38535420,11230,11230,11230,11230,1
|
|
20241022,132500,38524190,11220,11220,11220,11220,0
|
|
20241022,132400,38524190,11220,11220,11220,11220,0
|
|
20241022,132300,38524190,11220,11220,11220,11220,0
|
|
20241022,132200,38524190,11220,11220,11220,11220,53
|
|
20241022,132100,37929530,11230,11230,11230,11230,0
|
|
20241022,132000,37929530,11230,11230,11230,11230,1
|
|
20241022,131900,37918300,11220,11220,11220,11220,0
|
|
20241022,131800,37918300,11220,11220,11220,11220,7
|
|
20241022,131700,37839760,11230,11230,11230,11230,1
|
|
20241022,131600,37828530,11220,11220,11220,11220,0
|
|
20241022,131500,37828530,11220,11220,11220,11220,0
|
|
20241022,131400,37828530,11220,11220,11220,11220,0
|
|
20241022,131300,37828530,11220,11220,11220,11220,0
|
|
20241022,131200,37828530,11220,11220,11220,11220,0
|
|
20241022,131100,37828530,11220,11220,11220,11220,7
|
|
20241022,131000,37749990,11230,11230,11230,11230,3
|
|
20241022,130900,37716300,11230,11230,11230,11230,0
|
|
20241022,130800,37716300,11230,11230,11230,11230,0
|
|
20241022,130700,37716300,11230,11230,11230,11230,0
|
|
20241022,130600,37716300,11230,11230,11230,11230,70
|
|
20241022,130500,36930200,11220,11220,11220,11220,0
|
|
20241022,130400,36930200,11220,11220,11220,11220,0
|
|
20241022,130300,36930200,11220,11220,11220,11220,0
|
|
20241022,130200,36930200,11220,11220,11220,11220,0
|
|
20241022,130100,36930200,11220,11220,11220,11220,0
|
|
20241022,130000,36930200,11220,11220,11220,11220,0
|
|
20241022,125900,36930200,11220,11220,11220,11220,500
|
|
20241022,125800,31320200,11220,11220,11220,11220,0
|
|
20241022,125700,31320200,11220,11220,11220,11220,0
|
|
20241022,125600,31320200,11220,11220,11220,11220,0
|
|
20241022,125500,31320200,11220,11220,11220,11220,0
|
|
20241022,125400,31320200,11220,11220,11220,11220,0
|
|
20241022,125300,31320200,11220,11220,11220,11220,0
|
|
20241022,125200,31320200,11220,11220,11220,11220,0
|
|
20241022,125100,31320200,11220,11220,11220,11220,49
|
|
20241022,125000,30770420,11230,11230,11230,11230,0
|
|
20241022,124900,30770420,11230,11230,11230,11230,0
|
|
20241022,124800,30770420,11230,11230,11230,11230,0
|
|
20241022,124700,30770420,11230,11230,11230,11230,0
|
|
20241022,124600,30770420,11230,11230,11230,11230,0
|
|
20241022,124500,30770420,11230,11230,11230,11230,50
|
|
20241022,124400,30208920,11220,11220,11220,11220,3
|
|
20241022,124300,30175260,11240,11240,11240,11240,0
|
|
20241022,124200,30175260,11240,11240,11240,11240,0
|
|
20241022,124100,30175260,11240,11240,11240,11240,0
|
|
20241022,124000,30175260,11240,11240,11240,11240,3
|
|
20241022,123900,30141540,11230,11230,11230,11230,281
|
|
20241022,123800,26985910,11230,11230,11230,11230,0
|
|
20241022,123700,26985910,11230,11230,11230,11230,0
|
|
20241022,123600,26985910,11230,11230,11230,11230,0
|
|
20241022,123500,26985910,11230,11230,11230,11230,0
|
|
20241022,123400,26985910,11230,11230,11230,11230,0
|
|
20241022,123300,26985910,11230,11230,11230,11230,0
|
|
20241022,123200,26985910,11230,11230,11230,11230,0
|
|
20241022,123100,26985910,11230,11230,11230,11230,27
|
|
20241022,123000,26682700,11220,11220,11220,11220,0
|
|
20241022,122900,26682700,11220,11220,11220,11220,0
|
|
20241022,122800,26682700,11220,11220,11220,11220,0
|
|
20241022,122700,26682700,11220,11220,11220,11220,0
|
|
20241022,122600,26682700,11220,11220,11220,11220,0
|
|
20241022,122500,26682700,11220,11230,11230,11220,13
|
|
20241022,122400,26536830,11230,11230,11230,11230,0
|
|
20241022,122300,26536830,11230,11230,11230,11230,0
|
|
20241022,122200,26536830,11230,11230,11230,11230,0
|
|
20241022,122100,26536830,11230,11230,11230,11230,0
|
|
20241022,122000,26536830,11230,11230,11230,11230,4
|
|
20241022,121900,26491910,11220,11220,11220,11220,0
|
|
20241022,121800,26491910,11220,11220,11220,11220,0
|
|
20241022,121700,26491910,11220,11220,11220,11220,0
|
|
20241022,121600,26491910,11220,11220,11220,11220,0
|
|
20241022,121500,26491910,11220,11220,11220,11220,0
|
|
20241022,121400,26491910,11220,11220,11220,11220,0
|
|
20241022,121300,26491910,11220,11220,11220,11220,0
|
|
20241022,121200,26491910,11220,11220,11220,11220,0
|
|
20241022,121100,26491910,11220,11220,11220,11220,0
|
|
20241022,121000,26491910,11220,11220,11220,11220,0
|
|
20241022,120900,26491910,11220,11220,11220,11220,0
|
|
20241022,120800,26491910,11220,11220,11220,11220,0
|
|
20241022,120700,26491910,11220,11220,11220,11220,17
|
|
20241022,120600,26301170,11220,11220,11220,11220,8
|
|
20241022,120500,26211410,11230,11230,11230,11230,0
|
|
20241022,120400,26211410,11230,11230,11230,11230,0
|
|
20241022,120300,26211410,11230,11230,11230,11230,0
|
|
20241022,120200,26211410,11230,11230,11230,11230,0
|
|
20241022,120100,26211410,11230,11230,11230,11230,0
|
|
20241022,120000,26211410,11230,11230,11230,11230,0
|
|
20241022,115900,26211410,11230,11230,11230,11230,10
|
|
20241022,115800,26099110,11220,11220,11220,11220,0
|
|
20241022,115700,26099110,11220,11220,11220,11220,0
|
|
20241022,115600,26099110,11220,11220,11220,11220,65
|
|
20241022,115500,25369810,11230,11230,11230,11230,1
|
|
20241022,115400,25358580,11220,11220,11220,11220,0
|
|
20241022,115300,25358580,11220,11220,11220,11220,0
|
|
20241022,115200,25358580,11220,11220,11220,11220,15
|
|
20241022,115100,25190280,11220,11220,11220,11220,0
|
|
20241022,115000,25190280,11220,11220,11220,11220,0
|
|
20241022,114900,25190280,11220,11220,11220,11220,0
|
|
20241022,114800,25190280,11220,11220,11220,11220,0
|
|
20241022,114700,25190280,11220,11220,11220,11220,75
|
|
20241022,114600,24348780,11220,11220,11220,11220,0
|
|
20241022,114500,24348780,11220,11220,11220,11220,0
|
|
20241022,114400,24348780,11220,11220,11220,11220,184
|
|
20241022,114300,22284300,11220,11220,11220,11220,0
|
|
20241022,114200,22284300,11220,11220,11220,11220,0
|
|
20241022,114100,22284300,11220,11220,11220,11220,0
|
|
20241022,114000,22284300,11220,11220,11220,11220,0
|
|
20241022,113900,22284300,11220,11220,11220,11220,0
|
|
20241022,113800,22284300,11220,11220,11220,11220,0
|
|
20241022,113700,22284300,11220,11220,11220,11220,0
|
|
20241022,113600,22284300,11220,11220,11220,11220,0
|
|
20241022,113500,22284300,11220,11220,11220,11220,0
|
|
20241022,113400,22284300,11220,11220,11220,11220,0
|
|
20241022,113300,22284300,11220,11230,11230,11220,367
|
|
20241022,113200,18166330,11240,11240,11240,11240,0
|
|
20241022,113100,18166330,11240,11240,11240,11240,0
|
|
20241022,113000,18166330,11240,11240,11240,11240,0
|
|
20241022,112900,18166330,11240,11240,11240,11240,0
|
|
20241022,112800,18166330,11240,11240,11240,11240,0
|
|
20241022,112700,18166330,11240,11240,11240,11240,0
|
|
20241022,112600,18166330,11240,11240,11240,11240,0
|
|
20241022,112500,18166330,11240,11240,11240,11240,0
|
|
20241022,112400,18166330,11240,11240,11240,11240,0
|
|
20241022,112300,18166330,11240,11230,11240,11230,148
|
|
20241022,112200,16504280,11220,11220,11220,11220,0
|
|
20241022,112100,16504280,11220,11220,11220,11220,0
|
|
20241022,112000,16504280,11220,11220,11220,11220,0
|
|
20241022,111900,16504280,11220,11220,11220,11220,0
|
|
20241022,111800,16504280,11220,11220,11220,11220,0
|
|
20241022,111700,16504280,11220,11220,11220,11220,0
|
|
20241022,111600,16504280,11220,11220,11220,11220,0
|
|
20241022,111500,16504280,11220,11220,11220,11220,0
|
|
20241022,111400,16504280,11220,11220,11220,11220,0
|
|
20241022,111300,16504280,11220,11220,11220,11220,0
|
|
20241022,111200,16504280,11220,11220,11220,11220,0
|
|
20241022,111100,16504280,11220,11220,11220,11220,0
|
|
20241022,111000,16504280,11220,11220,11220,11220,90
|
|
20241022,110900,15494480,11220,11220,11220,11220,0
|
|
20241022,110800,15494480,11220,11220,11220,11220,8
|
|
20241022,110700,15404720,11230,11230,11230,11230,0
|
|
20241022,110600,15404720,11230,11230,11230,11230,0
|
|
20241022,110500,15404720,11230,11230,11230,11230,2
|
|
20241022,110400,15382260,11230,11230,11230,11230,1
|
|
20241022,110300,15371030,11220,11220,11220,11220,0
|
|
20241022,110200,15371030,11220,11220,11220,11220,0
|
|
20241022,110100,15371030,11220,11220,11220,11220,0
|
|
20241022,110000,15371030,11220,11220,11220,11220,0
|
|
20241022,105900,15371030,11220,11220,11220,11220,0
|
|
20241022,105800,15371030,11220,11220,11220,11220,0
|
|
20241022,105700,15371030,11220,11220,11220,11220,0
|
|
20241022,105600,15371030,11220,11220,11220,11220,0
|
|
20241022,105500,15371030,11220,11220,11220,11220,0
|
|
20241022,105400,15371030,11220,11220,11220,11220,0
|
|
20241022,105300,15371030,11220,11220,11220,11220,0
|
|
20241022,105200,15371030,11220,11220,11220,11220,0
|
|
20241022,105100,15371030,11220,11220,11220,11220,0
|
|
20241022,105000,15371030,11220,11220,11220,11220,0
|
|
20241022,104900,15371030,11220,11220,11220,11220,0
|
|
20241022,104800,15371030,11220,11220,11220,11220,0
|
|
20241022,104700,15371030,11220,11220,11220,11220,0
|
|
20241022,104600,15371030,11220,11220,11220,11220,0
|
|
20241022,104500,15371030,11220,11220,11220,11220,0
|
|
20241022,104400,15371030,11220,11220,11220,11220,0
|
|
20241022,104300,15371030,11220,11220,11220,11220,0
|
|
20241022,104200,15371030,11220,11220,11220,11220,0
|
|
20241022,104100,15371030,11220,11220,11220,11220,0
|
|
20241022,104000,15371030,11220,11220,11220,11220,0
|
|
20241022,103900,15371030,11220,11220,11220,11220,7
|
|
20241022,103800,15292490,11230,11230,11230,11230,0
|
|
20241022,103700,15292490,11230,11230,11230,11230,0
|
|
20241022,103600,15292490,11230,11230,11230,11230,0
|
|
20241022,103500,15292490,11230,11230,11230,11230,138
|
|
20241022,103400,13742750,11230,11230,11230,11230,0
|
|
20241022,103300,13742750,11230,11230,11230,11230,0
|
|
20241022,103200,13742750,11230,11230,11230,11230,0
|
|
20241022,103100,13742750,11230,11230,11230,11230,157
|
|
20241022,103000,11979640,11240,11230,11240,11230,87
|
|
20241022,102900,11002600,11230,11230,11230,11230,0
|
|
20241022,102800,11002600,11230,11230,11230,11230,0
|
|
20241022,102700,11002600,11230,11230,11230,11230,100
|
|
20241022,102600,9879600,11230,11230,11230,11230,0
|
|
20241022,102500,9879600,11230,11230,11230,11230,0
|
|
20241022,102400,9879600,11230,11230,11230,11230,1
|
|
20241022,102300,9868370,11230,11230,11230,11230,3
|
|
20241022,102200,9834680,11230,11230,11230,11230,0
|
|
20241022,102100,9834680,11230,11230,11230,11230,0
|
|
20241022,102000,9834680,11230,11230,11230,11230,0
|
|
20241022,101900,9834680,11230,11230,11230,11230,0
|
|
20241022,101800,9834680,11230,11230,11230,11230,155
|
|
20241022,101700,8094030,11230,11230,11230,11230,0
|
|
20241022,101600,8094030,11230,11230,11230,11230,3
|
|
20241022,101500,8060340,11230,11230,11230,11230,1
|
|
20241022,101400,8049110,11230,11230,11230,11230,0
|
|
20241022,101300,8049110,11230,11230,11230,11230,0
|
|
20241022,101200,8049110,11230,11230,11230,11230,0
|
|
20241022,101100,8049110,11230,11230,11230,11230,0
|
|
20241022,101000,8049110,11230,11230,11230,11230,0
|
|
20241022,100900,8049110,11230,11230,11230,11230,0
|
|
20241022,100800,8049110,11230,11230,11230,11230,0
|
|
20241022,100700,8049110,11230,11230,11230,11230,0
|
|
20241022,100600,8049110,11230,11230,11230,11230,1
|
|
20241022,100500,8037880,11220,11220,11220,11220,0
|
|
20241022,100400,8037880,11220,11220,11220,11220,0
|
|
20241022,100300,8037880,11220,11220,11220,11220,90
|
|
20241022,100200,7028080,11230,11230,11230,11230,0
|
|
20241022,100100,7028080,11230,11230,11230,11230,0
|
|
20241022,100000,7028080,11230,11230,11230,11230,0
|
|
20241022,095900,7028080,11230,11230,11230,11230,0
|
|
20241022,095800,7028080,11230,11230,11230,11230,0
|
|
20241022,095700,7028080,11230,11230,11230,11230,0
|
|
20241022,095600,7028080,11230,11230,11240,11230,3
|
|
20241022,095500,6994380,11230,11230,11230,11230,0
|
|
20241022,095400,6994380,11230,11230,11230,11230,0
|
|
20241022,095300,6994380,11230,11230,11240,11230,56
|
|
20241022,095200,6365400,11250,11230,11250,11230,101
|
|
20241022,095100,5229350,11250,11250,11250,11250,0
|
|
20241022,095000,5229350,11250,11250,11250,11250,0
|
|
20241022,094900,5229350,11250,11230,11250,11230,2
|
|
20241022,094800,5206870,11230,11230,11230,11230,0
|
|
20241022,094700,5206870,11230,11230,11230,11230,0
|
|
20241022,094600,5206870,11230,11230,11230,11230,0
|
|
20241022,094500,5206870,11230,11230,11230,11230,0
|
|
20241022,094400,5206870,11230,11230,11230,11230,0
|
|
20241022,094300,5206870,11230,11230,11230,11230,10
|
|
20241022,094200,5094570,11220,11220,11220,11220,6
|
|
20241022,094100,5027250,11230,11230,11230,11230,8
|
|
20241022,094000,4937410,11230,11230,11230,11230,2
|
|
20241022,093900,4914950,11220,11220,11220,11220,0
|
|
20241022,093800,4914950,11220,11220,11220,11220,0
|
|
20241022,093700,4914950,11220,11220,11220,11220,0
|
|
20241022,093600,4914950,11220,11220,11220,11220,0
|
|
20241022,093500,4914950,11220,11220,11220,11220,6
|
|
20241022,093400,4847630,11230,11230,11230,11230,0
|
|
20241022,093300,4847630,11230,11210,11230,11210,29
|
|
20241022,093200,4522460,11220,11220,11220,11220,1
|
|
20241022,093100,4511240,11220,11220,11220,11220,0
|
|
20241022,093000,4511240,11220,11220,11220,11220,3
|
|
20241022,092900,4477580,11220,11220,11220,11220,0
|
|
20241022,092800,4477580,11220,11220,11220,11220,0
|
|
20241022,092700,4477580,11220,11220,11220,11220,0
|
|
20241022,092600,4477580,11220,11220,11220,11220,34
|
|
20241022,092500,4096100,11220,11220,11220,11220,20
|
|
20241022,092400,3871700,11220,11220,11220,11220,40
|
|
20241022,092300,3422900,11220,11220,11220,11220,10
|
|
20241022,092200,3310700,11210,11210,11210,11210,0
|
|
20241022,092100,3310700,11210,11210,11210,11210,0
|
|
20241022,092000,3310700,11210,11210,11210,11210,89
|
|
20241022,091900,2313010,11220,11220,11220,11220,0
|
|
20241022,091800,2313010,11220,11220,11220,11220,1
|
|
20241022,091700,2301790,11220,11220,11220,11220,3
|
|
20241022,091600,2268130,11230,11230,11230,11220,22
|
|
20241022,091500,2021080,11220,11220,11230,11220,6
|
|
20241022,091400,1953740,11220,11220,11220,11220,0
|
|
20241022,091300,1953740,11220,11220,11220,11220,0
|
|
20241022,091200,1953740,11220,11220,11230,11220,108
|
|
20241022,091100,741960,11220,11220,11220,11220,10
|
|
20241022,091000,629760,11220,11220,11220,11220,10
|
|
20241022,090900,517560,11220,11220,11220,11220,0
|
|
20241022,090800,517560,11220,11220,11220,11220,8
|
|
20241022,090700,427800,11230,11230,11230,11230,2
|
|
20241022,090600,405340,11250,11250,11250,11250,0
|
|
20241022,090500,405340,11250,11250,11250,11250,0
|
|
20241022,090400,405340,11250,11250,11250,11250,0
|
|
20241022,090300,405340,11250,11250,11250,11250,1
|
|
20241022,090200,394090,11250,11250,11250,11250,0
|
|
20241022,090100,394090,11250,11250,11250,11250,1
|
|
20241022,090000,382840,11260,11260,11260,11260,34
|