647 lines
33 KiB
CSV
647 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,194400,101085890,11090,11090,11090,11090,316
|
|
20241025,194300,101085890,11090,11090,11090,11090,0
|
|
20241025,194200,101085890,11090,11090,11090,11090,0
|
|
20241025,194100,101085890,11090,11090,11090,11090,0
|
|
20241025,194000,101085890,11090,11090,11090,11090,0
|
|
20241025,193900,101085890,11090,11090,11090,11090,0
|
|
20241025,193800,101085890,11090,11090,11090,11090,0
|
|
20241025,193700,101085890,11090,11090,11090,11090,0
|
|
20241025,193600,101085890,11090,11090,11090,11090,0
|
|
20241025,193500,101085890,11090,11090,11090,11090,0
|
|
20241025,193400,101085890,11090,11090,11090,11090,0
|
|
20241025,193300,101085890,11090,11090,11090,11090,0
|
|
20241025,193200,101085890,11090,11090,11090,11090,0
|
|
20241025,193100,101085890,11090,11090,11090,11090,0
|
|
20241025,193000,101085890,11090,11090,11090,11090,0
|
|
20241025,192900,101085890,11090,11090,11090,11090,0
|
|
20241025,192800,101085890,11090,11090,11090,11090,0
|
|
20241025,192700,101085890,11090,11090,11090,11090,0
|
|
20241025,192600,101085890,11090,11090,11090,11090,0
|
|
20241025,192500,101085890,11090,11090,11090,11090,0
|
|
20241025,192400,101085890,11090,11090,11090,11090,0
|
|
20241025,192300,101085890,11090,11090,11090,11090,0
|
|
20241025,192200,101085890,11090,11090,11090,11090,0
|
|
20241025,192100,101085890,11090,11090,11090,11090,0
|
|
20241025,192000,101085890,11090,11090,11090,11090,0
|
|
20241025,191900,101085890,11090,11090,11090,11090,0
|
|
20241025,191800,101085890,11090,11090,11090,11090,0
|
|
20241025,191700,101085890,11090,11090,11090,11090,0
|
|
20241025,191600,101085890,11090,11090,11090,11090,0
|
|
20241025,191500,101085890,11090,11090,11090,11090,0
|
|
20241025,191400,101085890,11090,11090,11090,11090,316
|
|
20241025,191300,101085890,11090,11090,11090,11090,0
|
|
20241025,191200,101085890,11090,11090,11090,11090,0
|
|
20241025,191100,101085890,11090,11090,11090,11090,0
|
|
20241025,191000,101085890,11090,11090,11090,11090,0
|
|
20241025,190900,101085890,11090,11090,11090,11090,0
|
|
20241025,190800,101085890,11090,11090,11090,11090,0
|
|
20241025,190700,101085890,11090,11090,11090,11090,0
|
|
20241025,190600,101085890,11090,11090,11090,11090,0
|
|
20241025,190500,101085890,11090,11090,11090,11090,0
|
|
20241025,190400,101085890,11090,11090,11090,11090,0
|
|
20241025,190300,101085890,11090,11090,11090,11090,0
|
|
20241025,190200,101085890,11090,11090,11090,11090,0
|
|
20241025,190100,101085890,11090,11090,11090,11090,0
|
|
20241025,190000,101085890,11090,11090,11090,11090,0
|
|
20241025,185900,101085890,11090,11090,11090,11090,0
|
|
20241025,185800,101085890,11090,11090,11090,11090,0
|
|
20241025,185700,101085890,11090,11090,11090,11090,0
|
|
20241025,185600,101085890,11090,11090,11090,11090,0
|
|
20241025,185500,101085890,11090,11090,11090,11090,0
|
|
20241025,185400,101085890,11090,11090,11090,11090,0
|
|
20241025,185300,101085890,11090,11090,11090,11090,0
|
|
20241025,185200,101085890,11090,11090,11090,11090,0
|
|
20241025,185100,101085890,11090,11090,11090,11090,0
|
|
20241025,185000,101085890,11090,11090,11090,11090,0
|
|
20241025,184900,101085890,11090,11090,11090,11090,0
|
|
20241025,184800,101085890,11090,11090,11090,11090,0
|
|
20241025,184700,101085890,11090,11090,11090,11090,0
|
|
20241025,184600,101085890,11090,11090,11090,11090,0
|
|
20241025,184500,101085890,11090,11090,11090,11090,0
|
|
20241025,184400,101085890,11090,11090,11090,11090,316
|
|
20241025,184300,101085890,11090,11090,11090,11090,0
|
|
20241025,184200,101085890,11090,11090,11090,11090,0
|
|
20241025,184100,101085890,11090,11090,11090,11090,0
|
|
20241025,184000,101085890,11090,11090,11090,11090,0
|
|
20241025,183900,101085890,11090,11090,11090,11090,0
|
|
20241025,183800,101085890,11090,11090,11090,11090,0
|
|
20241025,183700,101085890,11090,11090,11090,11090,0
|
|
20241025,183600,101085890,11090,11090,11090,11090,0
|
|
20241025,183500,101085890,11090,11090,11090,11090,0
|
|
20241025,183400,101085890,11090,11090,11090,11090,0
|
|
20241025,183300,101085890,11090,11090,11090,11090,0
|
|
20241025,183200,101085890,11090,11090,11090,11090,0
|
|
20241025,183100,101085890,11090,11090,11090,11090,0
|
|
20241025,183000,101085890,11090,11090,11090,11090,0
|
|
20241025,182900,101085890,11090,11090,11090,11090,0
|
|
20241025,182800,101085890,11090,11090,11090,11090,0
|
|
20241025,182700,101085890,11090,11090,11090,11090,0
|
|
20241025,182600,101085890,11090,11090,11090,11090,0
|
|
20241025,182500,101085890,11090,11090,11090,11090,0
|
|
20241025,182400,101085890,11090,11090,11090,11090,0
|
|
20241025,182300,101085890,11090,11090,11090,11090,0
|
|
20241025,182200,101085890,11090,11090,11090,11090,0
|
|
20241025,182100,101085890,11090,11090,11090,11090,0
|
|
20241025,182000,101085890,11090,11090,11090,11090,0
|
|
20241025,181900,101085890,11090,11090,11090,11090,0
|
|
20241025,181800,101085890,11090,11090,11090,11090,0
|
|
20241025,181700,101085890,11090,11090,11090,11090,0
|
|
20241025,181600,101085890,11090,11090,11090,11090,0
|
|
20241025,181500,101085890,11090,11090,11090,11090,0
|
|
20241025,181400,101085890,11090,11090,11090,11090,316
|
|
20241025,181300,101085890,11090,11090,11090,11090,0
|
|
20241025,181200,101085890,11090,11090,11090,11090,0
|
|
20241025,181100,101085890,11090,11090,11090,11090,0
|
|
20241025,181000,101085890,11090,11090,11090,11090,0
|
|
20241025,180900,101085890,11090,11090,11090,11090,0
|
|
20241025,180800,101085890,11090,11090,11090,11090,0
|
|
20241025,180700,101085890,11090,11090,11090,11090,0
|
|
20241025,180600,101085890,11090,11090,11090,11090,0
|
|
20241025,180500,101085890,11090,11090,11090,11090,0
|
|
20241025,180400,101085890,11090,11090,11090,11090,0
|
|
20241025,180300,101085890,11090,11090,11090,11090,0
|
|
20241025,180200,101085890,11090,11090,11090,11090,0
|
|
20241025,180100,101085890,11090,11090,11090,11090,0
|
|
20241025,180000,101085890,11090,11090,11090,11090,0
|
|
20241025,175900,101085890,11090,11090,11090,11090,0
|
|
20241025,175800,101085890,11090,11090,11090,11090,0
|
|
20241025,175700,101085890,11090,11090,11090,11090,0
|
|
20241025,175600,101085890,11090,11090,11090,11090,0
|
|
20241025,175500,101085890,11090,11090,11090,11090,0
|
|
20241025,175400,101085890,11090,11090,11090,11090,0
|
|
20241025,175300,101085890,11090,11090,11090,11090,0
|
|
20241025,175200,101085890,11090,11090,11090,11090,0
|
|
20241025,175100,101085890,11090,11090,11090,11090,0
|
|
20241025,175000,101085890,11090,11090,11090,11090,0
|
|
20241025,174900,101085890,11090,11090,11090,11090,0
|
|
20241025,174800,101085890,11090,11090,11090,11090,0
|
|
20241025,174700,101085890,11090,11090,11090,11090,0
|
|
20241025,174600,101085890,11090,11090,11090,11090,0
|
|
20241025,174500,101085890,11090,11090,11090,11090,0
|
|
20241025,174400,101085890,11090,11090,11090,11090,316
|
|
20241025,174300,101085890,11090,11090,11090,11090,0
|
|
20241025,174200,101085890,11090,11090,11090,11090,0
|
|
20241025,174100,101085890,11090,11090,11090,11090,0
|
|
20241025,174000,101085890,11090,11090,11090,11090,0
|
|
20241025,173900,101085890,11090,11090,11090,11090,0
|
|
20241025,173800,101085890,11090,11090,11090,11090,0
|
|
20241025,173700,101085890,11090,11090,11090,11090,0
|
|
20241025,173600,101085890,11090,11090,11090,11090,0
|
|
20241025,173500,101085890,11090,11090,11090,11090,0
|
|
20241025,173400,101085890,11090,11090,11090,11090,0
|
|
20241025,173300,101085890,11090,11090,11090,11090,0
|
|
20241025,173200,101085890,11090,11090,11090,11090,0
|
|
20241025,173100,101085890,11090,11090,11090,11090,0
|
|
20241025,173000,101085890,11090,11090,11090,11090,0
|
|
20241025,172900,101085890,11090,11090,11090,11090,0
|
|
20241025,172800,101085890,11090,11090,11090,11090,0
|
|
20241025,172700,101085890,11090,11090,11090,11090,0
|
|
20241025,172600,101085890,11090,11090,11090,11090,0
|
|
20241025,172500,101085890,11090,11090,11090,11090,0
|
|
20241025,172400,101085890,11090,11090,11090,11090,0
|
|
20241025,172300,101085890,11090,11090,11090,11090,0
|
|
20241025,172200,101085890,11090,11090,11090,11090,0
|
|
20241025,172100,101085890,11090,11090,11090,11090,0
|
|
20241025,172000,101085890,11090,11090,11090,11090,0
|
|
20241025,171900,101085890,11090,11090,11090,11090,0
|
|
20241025,171800,101085890,11090,11090,11090,11090,0
|
|
20241025,171700,101085890,11090,11090,11090,11090,0
|
|
20241025,171600,101085890,11090,11090,11090,11090,0
|
|
20241025,171500,101085890,11090,11090,11090,11090,0
|
|
20241025,171400,101085890,11090,11090,11090,11090,316
|
|
20241025,171300,101085890,11090,11090,11090,11090,0
|
|
20241025,171200,101085890,11090,11090,11090,11090,0
|
|
20241025,171100,101085890,11090,11090,11090,11090,0
|
|
20241025,171000,101085890,11090,11090,11090,11090,0
|
|
20241025,170900,101085890,11090,11090,11090,11090,0
|
|
20241025,170800,101085890,11090,11090,11090,11090,0
|
|
20241025,170700,101085890,11090,11090,11090,11090,0
|
|
20241025,170600,101085890,11090,11090,11090,11090,0
|
|
20241025,170500,101085890,11090,11090,11090,11090,0
|
|
20241025,170400,101085890,11090,11090,11090,11090,0
|
|
20241025,170300,101085890,11090,11090,11090,11090,0
|
|
20241025,170200,101085890,11090,11090,11090,11090,0
|
|
20241025,170100,101085890,11090,11090,11090,11090,0
|
|
20241025,170000,101085890,11090,11090,11090,11090,0
|
|
20241025,165900,101085890,11090,11090,11090,11090,0
|
|
20241025,165800,101085890,11090,11090,11090,11090,0
|
|
20241025,165700,101085890,11090,11090,11090,11090,0
|
|
20241025,165600,101085890,11090,11090,11090,11090,0
|
|
20241025,165500,101085890,11090,11090,11090,11090,0
|
|
20241025,165400,101085890,11090,11090,11090,11090,0
|
|
20241025,165300,101085890,11090,11090,11090,11090,0
|
|
20241025,165200,101085890,11090,11090,11090,11090,0
|
|
20241025,165100,101085890,11090,11090,11090,11090,0
|
|
20241025,165000,101085890,11090,11090,11090,11090,0
|
|
20241025,164900,101085890,11090,11090,11090,11090,0
|
|
20241025,164800,101085890,11090,11090,11090,11090,0
|
|
20241025,164700,101085890,11090,11090,11090,11090,0
|
|
20241025,164600,101085890,11090,11090,11090,11090,0
|
|
20241025,164500,101085890,11090,11090,11090,11090,0
|
|
20241025,164400,101085890,11090,11090,11090,11090,316
|
|
20241025,164300,101085890,11090,11090,11090,11090,0
|
|
20241025,164200,101085890,11090,11090,11090,11090,0
|
|
20241025,164100,101085890,11090,11090,11090,11090,0
|
|
20241025,164000,101085890,11090,11090,11090,11090,0
|
|
20241025,163900,101085890,11090,11090,11090,11090,0
|
|
20241025,163800,101085890,11090,11090,11090,11090,0
|
|
20241025,163700,101085890,11090,11090,11090,11090,0
|
|
20241025,163600,101085890,11090,11090,11090,11090,0
|
|
20241025,163500,101085890,11090,11090,11090,11090,0
|
|
20241025,163400,101085890,11090,11090,11090,11090,0
|
|
20241025,163300,101085890,11090,11090,11090,11090,0
|
|
20241025,163200,101085890,11090,11090,11090,11090,0
|
|
20241025,163100,101085890,11090,11090,11090,11090,0
|
|
20241025,163000,101085890,11090,11090,11090,11090,0
|
|
20241025,162900,101085890,11090,11090,11090,11090,0
|
|
20241025,162800,101085890,11090,11090,11090,11090,0
|
|
20241025,162700,101085890,11090,11090,11090,11090,0
|
|
20241025,162600,101085890,11090,11090,11090,11090,0
|
|
20241025,162500,101085890,11090,11090,11090,11090,0
|
|
20241025,162400,101085890,11090,11090,11090,11090,0
|
|
20241025,162300,101085890,11090,11090,11090,11090,0
|
|
20241025,162200,101085890,11090,11090,11090,11090,0
|
|
20241025,162100,101085890,11090,11090,11090,11090,0
|
|
20241025,162000,101085890,11090,11090,11090,11090,0
|
|
20241025,161900,101085890,11090,11090,11090,11090,0
|
|
20241025,161800,101085890,11090,11090,11090,11090,0
|
|
20241025,161700,101085890,11090,11090,11090,11090,0
|
|
20241025,161600,101085890,11090,11090,11090,11090,0
|
|
20241025,161500,101085890,11090,11090,11090,11090,0
|
|
20241025,161400,101085890,11090,11090,11090,11090,316
|
|
20241025,161300,101085890,11090,11090,11090,11090,0
|
|
20241025,161200,101085890,11090,11090,11090,11090,0
|
|
20241025,161100,101085890,11090,11090,11090,11090,0
|
|
20241025,161000,101085890,11090,11090,11090,11090,0
|
|
20241025,160900,101085890,11090,11090,11090,11090,0
|
|
20241025,160800,101085890,11090,11090,11090,11090,0
|
|
20241025,160700,101085890,11090,11090,11090,11090,0
|
|
20241025,160600,101085890,11090,11090,11090,11090,0
|
|
20241025,160500,101085890,11090,11090,11090,11090,0
|
|
20241025,160400,101085890,11090,11090,11090,11090,0
|
|
20241025,160300,101085890,11090,11090,11090,11090,0
|
|
20241025,160200,101085890,11090,11090,11090,11090,0
|
|
20241025,160100,101085890,11090,11090,11090,11090,0
|
|
20241025,160000,101085890,11090,11090,11090,11090,0
|
|
20241025,155900,101085890,11090,11090,11090,11090,0
|
|
20241025,155800,101085890,11090,11090,11090,11090,0
|
|
20241025,155700,101085890,11090,11090,11090,11090,0
|
|
20241025,155600,101085890,11090,11090,11090,11090,0
|
|
20241025,155500,101085890,11090,11090,11090,11090,0
|
|
20241025,155400,101085890,11090,11090,11090,11090,0
|
|
20241025,155300,101085890,11090,11090,11090,11090,0
|
|
20241025,155200,101085890,11090,11090,11090,11090,0
|
|
20241025,155100,101085890,11090,11090,11090,11090,0
|
|
20241025,155000,101085890,11090,11090,11090,11090,0
|
|
20241025,154900,101085890,11090,11090,11090,11090,0
|
|
20241025,154800,101085890,11090,11090,11090,11090,0
|
|
20241025,154700,101085890,11090,11090,11090,11090,0
|
|
20241025,154600,101085890,11090,11090,11090,11090,0
|
|
20241025,154500,101085890,11090,11090,11090,11090,0
|
|
20241025,154400,101085890,11090,11090,11090,11090,316
|
|
20241025,154300,101085890,11090,11090,11090,11090,0
|
|
20241025,154200,101085890,11090,11090,11090,11090,0
|
|
20241025,154100,101085890,11090,11090,11090,11090,0
|
|
20241025,154000,101085890,11090,11090,11090,11090,0
|
|
20241025,153900,101085890,11090,11090,11090,11090,0
|
|
20241025,153800,101085890,11090,11090,11090,11090,0
|
|
20241025,153700,101085890,11090,11090,11090,11090,0
|
|
20241025,153600,101085890,11090,11090,11090,11090,0
|
|
20241025,153500,101085890,11090,11090,11090,11090,0
|
|
20241025,153400,101085890,11090,11090,11090,11090,0
|
|
20241025,153300,101085890,11090,11090,11090,11090,0
|
|
20241025,153200,101085890,11090,11090,11090,11090,0
|
|
20241025,153100,101085890,11090,11090,11090,11090,0
|
|
20241025,153000,101085890,11090,11090,11090,11090,316
|
|
20241025,152900,97581450,11090,11090,11090,11090,0
|
|
20241025,152800,97581450,11090,11090,11090,11090,0
|
|
20241025,152700,97581450,11090,11090,11090,11090,0
|
|
20241025,152600,97581450,11090,11090,11090,11090,0
|
|
20241025,152500,97581450,11090,11090,11090,11090,0
|
|
20241025,152400,97581450,11090,11090,11090,11090,0
|
|
20241025,152300,97581450,11090,11090,11090,11090,0
|
|
20241025,152200,97581450,11090,11090,11090,11090,0
|
|
20241025,152100,97581450,11090,11090,11090,11090,0
|
|
20241025,152000,97581450,11090,11090,11090,11090,0
|
|
20241025,151900,97581450,11090,11080,11090,11080,109
|
|
20241025,151800,96373710,11090,11090,11090,11090,0
|
|
20241025,151700,96373710,11090,11090,11090,11090,1
|
|
20241025,151600,96362620,11090,11090,11090,11090,12
|
|
20241025,151500,96229540,11090,11090,11090,11090,10
|
|
20241025,151400,96118640,11090,11090,11090,11090,0
|
|
20241025,151300,96118640,11090,11090,11090,11090,0
|
|
20241025,151200,96118640,11090,11090,11090,11090,4
|
|
20241025,151100,96074280,11090,11090,11090,11090,30
|
|
20241025,151000,95741580,11090,11080,11090,11080,7
|
|
20241025,150900,95663960,11080,11080,11080,11080,11
|
|
20241025,150800,95542080,11090,11090,11090,11090,72
|
|
20241025,150700,94743600,11090,11090,11090,11090,0
|
|
20241025,150600,94743600,11090,11090,11090,11090,0
|
|
20241025,150500,94743600,11090,11090,11090,11090,12
|
|
20241025,150400,94610520,11100,11100,11100,11100,1
|
|
20241025,150300,94599420,11100,11100,11100,11100,0
|
|
20241025,150200,94599420,11100,11100,11100,11100,1
|
|
20241025,150100,94588320,11090,11090,11090,11090,0
|
|
20241025,150000,94588320,11090,11090,11090,11090,0
|
|
20241025,145900,94588320,11090,11090,11090,11090,0
|
|
20241025,145800,94588320,11090,11090,11090,11090,0
|
|
20241025,145700,94588320,11090,11090,11090,11090,100
|
|
20241025,145600,93479320,11090,11090,11100,11090,3
|
|
20241025,145500,93446040,11080,11080,11080,11080,0
|
|
20241025,145400,93446040,11080,11080,11080,11080,17
|
|
20241025,145300,93257680,11100,11100,11100,11100,0
|
|
20241025,145200,93257680,11100,11100,11100,11100,0
|
|
20241025,145100,93257680,11100,11100,11100,11100,0
|
|
20241025,145000,93257680,11100,11100,11100,11100,0
|
|
20241025,144900,93257680,11100,11100,11100,11100,0
|
|
20241025,144800,93257680,11100,11100,11100,11100,0
|
|
20241025,144700,93257680,11100,11090,11100,11090,2
|
|
20241025,144600,93235490,11090,11090,11090,11090,0
|
|
20241025,144500,93235490,11090,11090,11090,11090,0
|
|
20241025,144400,93235490,11090,11090,11090,11090,1
|
|
20241025,144300,93224400,11100,11100,11100,11100,0
|
|
20241025,144200,93224400,11100,11100,11100,11100,0
|
|
20241025,144100,93224400,11100,11090,11100,11090,55
|
|
20241025,144000,92614340,11100,11100,11100,11100,0
|
|
20241025,143900,92614340,11100,11100,11100,11100,0
|
|
20241025,143800,92614340,11100,11090,11100,11090,13
|
|
20241025,143700,92470160,11090,11090,11090,11090,0
|
|
20241025,143600,92470160,11090,11090,11090,11090,0
|
|
20241025,143500,92470160,11090,11090,11090,11090,1
|
|
20241025,143400,92459070,11100,11100,11100,11100,0
|
|
20241025,143300,92459070,11100,11100,11100,11100,0
|
|
20241025,143200,92459070,11100,11100,11100,11100,0
|
|
20241025,143100,92459070,11100,11100,11100,11100,0
|
|
20241025,143000,92459070,11100,11100,11100,11100,0
|
|
20241025,142900,92459070,11100,11090,11100,11090,7
|
|
20241025,142800,92381420,11100,11100,11100,11100,0
|
|
20241025,142700,92381420,11100,11080,11100,11080,39
|
|
20241025,142600,91949250,11100,11090,11100,11090,5
|
|
20241025,142500,91893780,11100,11090,11100,11090,4
|
|
20241025,142400,91849410,11100,11100,11100,11100,0
|
|
20241025,142300,91849410,11100,11100,11100,11100,0
|
|
20241025,142200,91849410,11100,11100,11100,11100,0
|
|
20241025,142100,91849410,11100,11100,11100,11100,0
|
|
20241025,142000,91849410,11100,11090,11100,11090,123
|
|
20241025,141900,90485320,11090,11090,11090,11090,0
|
|
20241025,141800,90485320,11090,11090,11090,11090,93
|
|
20241025,141700,89453950,11090,11090,11090,11090,1001
|
|
20241025,141600,78352860,11100,11100,11100,11100,0
|
|
20241025,141500,78352860,11100,11100,11100,11100,0
|
|
20241025,141400,78352860,11100,11090,11100,11090,101
|
|
20241025,141300,77232760,11090,11090,11090,11090,100
|
|
20241025,141200,76123760,11090,11090,11090,11090,0
|
|
20241025,141100,76123760,11090,11090,11090,11090,0
|
|
20241025,141000,76123760,11090,11090,11090,11090,50
|
|
20241025,140900,75569260,11090,11090,11090,11090,0
|
|
20241025,140800,75569260,11090,11090,11090,11090,52
|
|
20241025,140700,74992580,11090,11090,11090,11090,0
|
|
20241025,140600,74992580,11090,11090,11090,11090,0
|
|
20241025,140500,74992580,11090,11090,11090,11090,0
|
|
20241025,140400,74992580,11090,11090,11090,11090,0
|
|
20241025,140300,74992580,11090,11090,11090,11090,0
|
|
20241025,140200,74992580,11090,11090,11090,11090,0
|
|
20241025,140100,74992580,11090,11090,11090,11090,7
|
|
20241025,140000,74914950,11100,11100,11100,11100,0
|
|
20241025,135900,74914950,11100,11100,11100,11100,0
|
|
20241025,135800,74914950,11100,11100,11100,11100,2
|
|
20241025,135700,74892750,11100,11100,11100,11100,0
|
|
20241025,135600,74892750,11100,11100,11100,11100,0
|
|
20241025,135500,74892750,11100,11100,11100,11100,0
|
|
20241025,135400,74892750,11100,11100,11100,11100,0
|
|
20241025,135300,74892750,11100,11100,11100,11100,0
|
|
20241025,135200,74892750,11100,11100,11100,11100,0
|
|
20241025,135100,74892750,11100,11100,11100,11100,0
|
|
20241025,135000,74892750,11100,11100,11100,11100,0
|
|
20241025,134900,74892750,11100,11100,11100,11100,90
|
|
20241025,134800,73893750,11090,11090,11090,11090,0
|
|
20241025,134700,73893750,11090,11090,11090,11090,0
|
|
20241025,134600,73893750,11090,11090,11090,11090,0
|
|
20241025,134500,73893750,11090,11090,11090,11090,0
|
|
20241025,134400,73893750,11090,11090,11090,11090,0
|
|
20241025,134300,73893750,11090,11090,11090,11090,0
|
|
20241025,134200,73893750,11090,11090,11090,11090,0
|
|
20241025,134100,73893750,11090,11090,11090,11090,3
|
|
20241025,134000,73860480,11090,11090,11090,11090,85
|
|
20241025,133900,72917830,11090,11090,11090,11090,10
|
|
20241025,133800,72806930,11100,11100,11100,11100,0
|
|
20241025,133700,72806930,11100,11100,11100,11100,0
|
|
20241025,133600,72806930,11100,11100,11100,11100,9
|
|
20241025,133500,72707030,11090,11090,11090,11090,30
|
|
20241025,133400,72374330,11090,11090,11090,11090,10
|
|
20241025,133300,72263430,11110,11110,11110,11110,102
|
|
20241025,133200,71130210,11100,11100,11100,11100,0
|
|
20241025,133100,71130210,11100,11100,11100,11100,0
|
|
20241025,133000,71130210,11100,11100,11100,11100,2
|
|
20241025,132900,71108010,11100,11100,11100,11100,0
|
|
20241025,132800,71108010,11100,11100,11100,11100,7
|
|
20241025,132700,71030310,11090,11090,11090,11090,0
|
|
20241025,132600,71030310,11090,11090,11090,11090,0
|
|
20241025,132500,71030310,11090,11090,11090,11090,0
|
|
20241025,132400,71030310,11090,11090,11090,11090,0
|
|
20241025,132300,71030310,11090,11090,11090,11090,1
|
|
20241025,132200,71019220,11100,11100,11100,11100,0
|
|
20241025,132100,71019220,11100,11100,11100,11100,0
|
|
20241025,132000,71019220,11100,11100,11100,11100,0
|
|
20241025,131900,71019220,11100,11100,11100,11100,0
|
|
20241025,131800,71019220,11100,11100,11100,11100,0
|
|
20241025,131700,71019220,11100,11100,11100,11100,0
|
|
20241025,131600,71019220,11100,11100,11100,11100,0
|
|
20241025,131500,71019220,11100,11100,11100,11100,0
|
|
20241025,131400,71019220,11100,11100,11100,11100,0
|
|
20241025,131300,71019220,11100,11100,11100,11100,5
|
|
20241025,131200,70963720,11100,11100,11100,11100,0
|
|
20241025,131100,70963720,11100,11100,11100,11100,0
|
|
20241025,131000,70963720,11100,11100,11100,11100,0
|
|
20241025,130900,70963720,11100,11100,11100,11100,0
|
|
20241025,130800,70963720,11100,11100,11100,11100,26
|
|
20241025,130700,70675120,11090,11100,11100,11090,206
|
|
20241025,130600,68390110,11100,11100,11100,11100,0
|
|
20241025,130500,68390110,11100,11100,11100,11100,250
|
|
20241025,130400,65615110,11100,11100,11100,11100,0
|
|
20241025,130300,65615110,11100,11100,11100,11100,0
|
|
20241025,130200,65615110,11100,11100,11100,11100,0
|
|
20241025,130100,65615110,11100,11100,11100,11100,0
|
|
20241025,130000,65615110,11100,11110,11110,11100,82
|
|
20241025,125900,64704900,11110,11110,11110,11110,0
|
|
20241025,125800,64704900,11110,11110,11110,11110,0
|
|
20241025,125700,64704900,11110,11110,11110,11110,0
|
|
20241025,125600,64704900,11110,11110,11110,11110,0
|
|
20241025,125500,64704900,11110,11110,11110,11110,0
|
|
20241025,125400,64704900,11110,11110,11110,11110,0
|
|
20241025,125300,64704900,11110,11110,11110,11110,1
|
|
20241025,125200,64693790,11100,11100,11100,11100,0
|
|
20241025,125100,64693790,11100,11100,11100,11100,0
|
|
20241025,125000,64693790,11100,11100,11100,11100,0
|
|
20241025,124900,64693790,11100,11100,11100,11100,0
|
|
20241025,124800,64693790,11100,11100,11100,11100,0
|
|
20241025,124700,64693790,11100,11100,11100,11100,0
|
|
20241025,124600,64693790,11100,11100,11100,11100,11
|
|
20241025,124500,64571690,11110,11110,11110,11110,0
|
|
20241025,124400,64571690,11110,11110,11110,11110,4
|
|
20241025,124300,64527250,11110,11110,11110,11110,0
|
|
20241025,124200,64527250,11110,11110,11110,11110,0
|
|
20241025,124100,64527250,11110,11110,11110,11110,1
|
|
20241025,124000,64516140,11110,11110,11110,11110,0
|
|
20241025,123900,64516140,11110,11110,11110,11110,115
|
|
20241025,123800,63238490,11110,11110,11110,11110,0
|
|
20241025,123700,63238490,11110,11110,11110,11110,0
|
|
20241025,123600,63238490,11110,11110,11110,11110,0
|
|
20241025,123500,63238490,11110,11110,11110,11110,0
|
|
20241025,123400,63238490,11110,11110,11110,11110,0
|
|
20241025,123300,63238490,11110,11110,11110,11110,0
|
|
20241025,123200,63238490,11110,11110,11110,11110,0
|
|
20241025,123100,63238490,11110,11110,11110,11110,0
|
|
20241025,123000,63238490,11110,11110,11110,11110,0
|
|
20241025,122900,63238490,11110,11110,11110,11110,0
|
|
20241025,122800,63238490,11110,11110,11110,11110,0
|
|
20241025,122700,63238490,11110,11110,11110,11110,0
|
|
20241025,122600,63238490,11110,11110,11110,11110,0
|
|
20241025,122500,63238490,11110,11110,11110,11110,0
|
|
20241025,122400,63238490,11110,11110,11110,11110,0
|
|
20241025,122300,63238490,11110,11110,11110,11110,0
|
|
20241025,122200,63238490,11110,11110,11110,11110,0
|
|
20241025,122100,63238490,11110,11110,11110,11110,0
|
|
20241025,122000,63238490,11110,11110,11110,11110,0
|
|
20241025,121900,63238490,11110,11110,11110,11110,5
|
|
20241025,121800,63182940,11110,11110,11110,11110,27
|
|
20241025,121700,62882970,11110,11110,11110,11110,1
|
|
20241025,121600,62871860,11100,11110,11110,11100,14
|
|
20241025,121500,62716420,11110,11110,11110,11110,0
|
|
20241025,121400,62716420,11110,11110,11110,11110,0
|
|
20241025,121300,62716420,11110,11110,11110,11110,0
|
|
20241025,121200,62716420,11110,11110,11110,11110,0
|
|
20241025,121100,62716420,11110,11110,11110,11110,1
|
|
20241025,121000,62705310,11110,11110,11110,11110,11
|
|
20241025,120900,62583100,11100,11100,11100,11100,0
|
|
20241025,120800,62583100,11100,11100,11100,11100,0
|
|
20241025,120700,62583100,11100,11100,11100,11100,0
|
|
20241025,120600,62583100,11100,11100,11100,11100,4
|
|
20241025,120500,62538700,11110,11110,11110,11110,0
|
|
20241025,120400,62538700,11110,11110,11110,11110,0
|
|
20241025,120300,62538700,11110,11110,11110,11110,0
|
|
20241025,120200,62538700,11110,11110,11110,11110,0
|
|
20241025,120100,62538700,11110,11110,11110,11110,0
|
|
20241025,120000,62538700,11110,11110,11110,11110,4
|
|
20241025,115900,62494260,11110,11110,11110,11110,0
|
|
20241025,115800,62494260,11110,11110,11110,11110,0
|
|
20241025,115700,62494260,11110,11110,11110,11110,0
|
|
20241025,115600,62494260,11110,11110,11110,11110,0
|
|
20241025,115500,62494260,11110,11110,11110,11110,0
|
|
20241025,115400,62494260,11110,11110,11110,11110,0
|
|
20241025,115300,62494260,11110,11110,11110,11110,0
|
|
20241025,115200,62494260,11110,11110,11110,11110,0
|
|
20241025,115100,62494260,11110,11110,11110,11110,0
|
|
20241025,115000,62494260,11110,11110,11110,11110,2
|
|
20241025,114900,62472040,11090,11090,11090,11090,0
|
|
20241025,114800,62472040,11090,11090,11090,11090,0
|
|
20241025,114700,62472040,11090,11090,11090,11090,0
|
|
20241025,114600,62472040,11090,11090,11090,11090,3
|
|
20241025,114500,62438770,11110,11110,11110,11110,3
|
|
20241025,114400,62405440,11110,11110,11110,11110,2
|
|
20241025,114300,62383220,11110,11110,11110,11110,0
|
|
20241025,114200,62383220,11110,11110,11110,11110,1
|
|
20241025,114100,62372110,11090,11090,11090,11090,0
|
|
20241025,114000,62372110,11090,11090,11090,11090,0
|
|
20241025,113900,62372110,11090,11090,11090,11090,0
|
|
20241025,113800,62372110,11090,11090,11090,11090,0
|
|
20241025,113700,62372110,11090,11090,11090,11090,0
|
|
20241025,113600,62372110,11090,11090,11090,11090,0
|
|
20241025,113500,62372110,11090,11090,11090,11090,0
|
|
20241025,113400,62372110,11090,11090,11090,11090,0
|
|
20241025,113300,62372110,11090,11090,11090,11090,50
|
|
20241025,113200,61817610,11100,11100,11100,11100,0
|
|
20241025,113100,61817610,11100,11100,11100,11100,0
|
|
20241025,113000,61817610,11100,11100,11100,11100,1
|
|
20241025,112900,61806510,11090,11090,11090,11090,0
|
|
20241025,112800,61806510,11090,11090,11090,11090,0
|
|
20241025,112700,61806510,11090,11090,11090,11090,0
|
|
20241025,112600,61806510,11090,11090,11090,11090,0
|
|
20241025,112500,61806510,11090,11090,11090,11090,0
|
|
20241025,112400,61806510,11090,11090,11090,11090,0
|
|
20241025,112300,61806510,11090,11090,11090,11090,0
|
|
20241025,112200,61806510,11090,11090,11090,11090,0
|
|
20241025,112100,61806510,11090,11090,11090,11090,0
|
|
20241025,112000,61806510,11090,11090,11090,11090,0
|
|
20241025,111900,61806510,11090,11090,11090,11090,0
|
|
20241025,111800,61806510,11090,11090,11090,11090,0
|
|
20241025,111700,61806510,11090,11090,11090,11090,0
|
|
20241025,111600,61806510,11090,11090,11090,11090,0
|
|
20241025,111500,61806510,11090,11100,11100,11090,20
|
|
20241025,111400,61584660,11100,11100,11100,11100,0
|
|
20241025,111300,61584660,11100,11100,11100,11100,0
|
|
20241025,111200,61584660,11100,11100,11100,11100,0
|
|
20241025,111100,61584660,11100,11100,11100,11100,0
|
|
20241025,111000,61584660,11100,11100,11100,11100,0
|
|
20241025,110900,61584660,11100,11100,11100,11100,0
|
|
20241025,110800,61584660,11100,11100,11100,11100,0
|
|
20241025,110700,61584660,11100,11100,11100,11100,0
|
|
20241025,110600,61584660,11100,11100,11100,11100,0
|
|
20241025,110500,61584660,11100,11100,11100,11100,0
|
|
20241025,110400,61584660,11100,11100,11100,11100,0
|
|
20241025,110300,61584660,11100,11100,11100,11100,60
|
|
20241025,110200,60918660,11110,11110,11110,11110,0
|
|
20241025,110100,60918660,11110,11110,11110,11110,0
|
|
20241025,110000,60918660,11110,11110,11110,11110,0
|
|
20241025,105900,60918660,11110,11110,11110,11110,0
|
|
20241025,105800,60918660,11110,11110,11110,11110,0
|
|
20241025,105700,60918660,11110,11110,11110,11110,11
|
|
20241025,105600,60796450,11110,11110,11110,11110,19
|
|
20241025,105500,60585360,11110,11110,11110,11110,0
|
|
20241025,105400,60585360,11110,11110,11110,11110,0
|
|
20241025,105300,60585360,11110,11110,11110,11110,0
|
|
20241025,105200,60585360,11110,11110,11110,11110,0
|
|
20241025,105100,60585360,11110,11110,11110,11110,0
|
|
20241025,105000,60585360,11110,11110,11110,11110,0
|
|
20241025,104900,60585360,11110,11110,11110,11110,0
|
|
20241025,104800,60585360,11110,11110,11110,11110,0
|
|
20241025,104700,60585360,11110,11110,11110,11110,0
|
|
20241025,104600,60585360,11110,11110,11110,11110,0
|
|
20241025,104500,60585360,11110,11110,11110,11110,50
|
|
20241025,104400,60029860,11100,11100,11100,11100,0
|
|
20241025,104300,60029860,11100,11100,11100,11100,0
|
|
20241025,104200,60029860,11100,11100,11100,11100,0
|
|
20241025,104100,60029860,11100,11100,11100,11100,0
|
|
20241025,104000,60029860,11100,11100,11100,11100,0
|
|
20241025,103900,60029860,11100,11100,11100,11100,0
|
|
20241025,103800,60029860,11100,11100,11100,11100,0
|
|
20241025,103700,60029860,11100,11100,11100,11100,0
|
|
20241025,103600,60029860,11100,11100,11100,11100,0
|
|
20241025,103500,60029860,11100,11100,11100,11100,0
|
|
20241025,103400,60029860,11100,11100,11100,11100,0
|
|
20241025,103300,60029860,11100,11100,11100,11100,5
|
|
20241025,103200,59974360,11100,11100,11100,11100,0
|
|
20241025,103100,59974360,11100,11100,11100,11100,0
|
|
20241025,103000,59974360,11100,11100,11100,11100,0
|
|
20241025,102900,59974360,11100,11100,11100,11100,0
|
|
20241025,102800,59974360,11100,11100,11100,11100,0
|
|
20241025,102700,59974360,11100,11090,11100,11090,101
|
|
20241025,102600,58853270,11100,11100,11100,11100,10
|
|
20241025,102500,58742270,11090,11090,11090,11090,1
|
|
20241025,102400,58731180,11100,11100,11100,11100,0
|
|
20241025,102300,58731180,11100,11100,11100,11100,1
|
|
20241025,102200,58720080,11100,11100,11100,11100,0
|
|
20241025,102100,58720080,11100,11100,11100,11100,1
|
|
20241025,102000,58708980,11100,11110,11110,11100,488
|
|
20241025,101900,53292170,11110,11110,11110,11110,0
|
|
20241025,101800,53292170,11110,11110,11110,11110,1
|
|
20241025,101700,53281060,11110,11110,11110,11110,1
|
|
20241025,101600,53269950,11110,11110,11110,11110,0
|
|
20241025,101500,53269950,11110,11110,11110,11110,1
|
|
20241025,101400,53258840,11100,11100,11100,11100,0
|
|
20241025,101300,53258840,11100,11100,11100,11100,0
|
|
20241025,101200,53258840,11100,11100,11100,11100,15
|
|
20241025,101100,53092340,11110,11110,11110,11110,0
|
|
20241025,101000,53092340,11110,11110,11110,11110,0
|
|
20241025,100900,53092340,11110,11110,11110,11110,0
|
|
20241025,100800,53092340,11110,11110,11110,11110,6
|
|
20241025,100700,53025680,11110,11110,11110,11110,103
|
|
20241025,100600,51881350,11110,11110,11110,11110,0
|
|
20241025,100500,51881350,11110,11110,11110,11110,2
|
|
20241025,100400,51859130,11110,11110,11110,11110,0
|
|
20241025,100300,51859130,11110,11110,11110,11110,42
|
|
20241025,100200,51392510,11110,11110,11110,11110,0
|
|
20241025,100100,51392510,11110,11110,11110,11110,0
|
|
20241025,100000,51392510,11110,11110,11110,11110,0
|
|
20241025,095900,51392510,11110,11110,11110,11110,71
|
|
20241025,095800,50603700,11110,11110,11110,11110,201
|
|
20241025,095700,48370590,11110,11110,11110,11110,0
|
|
20241025,095600,48370590,11110,11110,11110,11110,0
|
|
20241025,095500,48370590,11110,11110,11110,11110,0
|
|
20241025,095400,48370590,11110,11110,11110,11110,0
|
|
20241025,095300,48370590,11110,11110,11110,11110,0
|
|
20241025,095200,48370590,11110,11110,11110,11110,10
|
|
20241025,095100,48259490,11100,11100,11100,11100,0
|
|
20241025,095000,48259490,11100,11100,11100,11100,4
|
|
20241025,094900,48215090,11100,11100,11100,11100,0
|
|
20241025,094800,48215090,11100,11100,11100,11100,0
|
|
20241025,094700,48215090,11100,11100,11100,11100,0
|
|
20241025,094600,48215090,11100,11100,11100,11100,7
|
|
20241025,094500,48137390,11100,11090,11100,11090,78
|
|
20241025,094400,47271640,11100,11100,11100,11100,5
|
|
20241025,094300,47216140,11100,11100,11100,11100,118
|
|
20241025,094200,45906340,11100,11100,11100,11100,305
|
|
20241025,094100,42520840,11110,11120,11120,11110,110
|
|
20241025,094000,41298640,11120,11120,11120,11120,20
|
|
20241025,093900,41076240,11120,11120,11120,11120,0
|
|
20241025,093800,41076240,11120,11120,11120,11120,3
|
|
20241025,093700,41042880,11120,11120,11120,11120,101
|
|
20241025,093600,39919760,11120,11120,11120,11120,0
|
|
20241025,093500,39919760,11120,11120,11120,11120,1
|
|
20241025,093400,39908640,11120,11120,11120,11120,110
|
|
20241025,093300,38685440,11120,11120,11120,11120,1
|
|
20241025,093200,38674320,11110,11110,11110,11110,0
|
|
20241025,093100,38674320,11110,11110,11110,11110,0
|
|
20241025,093000,38674320,11110,11110,11110,11110,388
|
|
20241025,092900,34363640,11110,11110,11110,11110,200
|
|
20241025,092800,32141640,11110,11110,11110,11110,4
|
|
20241025,092700,32097200,11110,11110,11110,11110,400
|
|
20241025,092600,27653200,11110,11110,11110,11110,100
|
|
20241025,092500,26542200,11110,11110,11110,11110,0
|
|
20241025,092400,26542200,11110,11110,11110,11110,15
|
|
20241025,092300,26375550,11110,11110,11110,11110,18
|
|
20241025,092200,26175570,11110,11110,11110,11110,10
|
|
20241025,092100,26064470,11110,11110,11110,11110,99
|
|
20241025,092000,24964580,11110,11110,11110,11110,1
|
|
20241025,091900,24953470,11090,11090,11090,11090,0
|
|
20241025,091800,24953470,11090,11090,11090,11090,0
|
|
20241025,091700,24953470,11090,11090,11090,11090,0
|
|
20241025,091600,24953470,11090,11090,11090,11090,0
|
|
20241025,091500,24953470,11090,11090,11090,11090,2
|
|
20241025,091400,24931290,11090,11090,11090,11090,0
|
|
20241025,091300,24931290,11090,11090,11090,11090,0
|
|
20241025,091200,24931290,11090,11090,11090,11090,0
|
|
20241025,091100,24931290,11090,11090,11090,11090,0
|
|
20241025,091000,24931290,11090,11090,11090,11090,2
|
|
20241025,090900,24909110,11100,11100,11100,11100,206
|
|
20241025,090800,22622510,11110,11110,11110,11110,0
|
|
20241025,090700,22622510,11110,11110,11110,11110,66
|
|
20241025,090600,21889250,11100,11100,11100,11100,121
|
|
20241025,090500,20546150,11100,11100,11100,11100,0
|
|
20241025,090400,20546150,11100,11110,11110,11100,34
|
|
20241025,090300,20168700,11100,11100,11100,11100,100
|
|
20241025,090200,19058700,11100,11100,11100,11100,0
|
|
20241025,090100,19058700,11100,11100,11100,11100,0
|
|
20241025,090000,19058700,11100,11100,11100,11100,1717
|