650 lines
32 KiB
CSV
650 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,194700,98265570,11200,11200,11200,11200,28
|
|
20241104,194600,98265570,11200,11200,11200,11200,0
|
|
20241104,194500,98265570,11200,11200,11200,11200,0
|
|
20241104,194400,98265570,11200,11200,11200,11200,0
|
|
20241104,194300,98265570,11200,11200,11200,11200,0
|
|
20241104,194200,98265570,11200,11200,11200,11200,0
|
|
20241104,194100,98265570,11200,11200,11200,11200,0
|
|
20241104,194000,98265570,11200,11200,11200,11200,0
|
|
20241104,193900,98265570,11200,11200,11200,11200,0
|
|
20241104,193800,98265570,11200,11200,11200,11200,0
|
|
20241104,193700,98265570,11200,11200,11200,11200,0
|
|
20241104,193600,98265570,11200,11200,11200,11200,0
|
|
20241104,193500,98265570,11200,11200,11200,11200,0
|
|
20241104,193400,98265570,11200,11200,11200,11200,0
|
|
20241104,193300,98265570,11200,11200,11200,11200,0
|
|
20241104,193200,98265570,11200,11200,11200,11200,0
|
|
20241104,193100,98265570,11200,11200,11200,11200,0
|
|
20241104,193000,98265570,11200,11200,11200,11200,0
|
|
20241104,192900,98265570,11200,11200,11200,11200,0
|
|
20241104,192800,98265570,11200,11200,11200,11200,0
|
|
20241104,192700,98265570,11200,11200,11200,11200,0
|
|
20241104,192600,98265570,11200,11200,11200,11200,0
|
|
20241104,192500,98265570,11200,11200,11200,11200,0
|
|
20241104,192400,98265570,11200,11200,11200,11200,0
|
|
20241104,192300,98265570,11200,11200,11200,11200,0
|
|
20241104,192200,98265570,11200,11200,11200,11200,0
|
|
20241104,192100,98265570,11200,11200,11200,11200,0
|
|
20241104,192000,98265570,11200,11200,11200,11200,0
|
|
20241104,191900,98265570,11200,11200,11200,11200,0
|
|
20241104,191800,98265570,11200,11200,11200,11200,0
|
|
20241104,191700,98265570,11200,11200,11200,11200,28
|
|
20241104,191600,98265570,11200,11200,11200,11200,0
|
|
20241104,191500,98265570,11200,11200,11200,11200,0
|
|
20241104,191400,98265570,11200,11200,11200,11200,0
|
|
20241104,191300,98265570,11200,11200,11200,11200,0
|
|
20241104,191200,98265570,11200,11200,11200,11200,0
|
|
20241104,191100,98265570,11200,11200,11200,11200,0
|
|
20241104,191000,98265570,11200,11200,11200,11200,0
|
|
20241104,190900,98265570,11200,11200,11200,11200,0
|
|
20241104,190800,98265570,11200,11200,11200,11200,0
|
|
20241104,190700,98265570,11200,11200,11200,11200,0
|
|
20241104,190600,98265570,11200,11200,11200,11200,0
|
|
20241104,190500,98265570,11200,11200,11200,11200,0
|
|
20241104,190400,98265570,11200,11200,11200,11200,0
|
|
20241104,190300,98265570,11200,11200,11200,11200,0
|
|
20241104,190200,98265570,11200,11200,11200,11200,0
|
|
20241104,190100,98265570,11200,11200,11200,11200,0
|
|
20241104,190000,98265570,11200,11200,11200,11200,0
|
|
20241104,185900,98265570,11200,11200,11200,11200,0
|
|
20241104,185800,98265570,11200,11200,11200,11200,0
|
|
20241104,185700,98265570,11200,11200,11200,11200,0
|
|
20241104,185600,98265570,11200,11200,11200,11200,0
|
|
20241104,185500,98265570,11200,11200,11200,11200,0
|
|
20241104,185400,98265570,11200,11200,11200,11200,0
|
|
20241104,185300,98265570,11200,11200,11200,11200,0
|
|
20241104,185200,98265570,11200,11200,11200,11200,0
|
|
20241104,185100,98265570,11200,11200,11200,11200,0
|
|
20241104,185000,98265570,11200,11200,11200,11200,0
|
|
20241104,184900,98265570,11200,11200,11200,11200,0
|
|
20241104,184800,98265570,11200,11200,11200,11200,0
|
|
20241104,184700,98265570,11200,11200,11200,11200,28
|
|
20241104,184600,98265570,11200,11200,11200,11200,0
|
|
20241104,184500,98265570,11200,11200,11200,11200,0
|
|
20241104,184400,98265570,11200,11200,11200,11200,0
|
|
20241104,184300,98265570,11200,11200,11200,11200,0
|
|
20241104,184200,98265570,11200,11200,11200,11200,0
|
|
20241104,184100,98265570,11200,11200,11200,11200,0
|
|
20241104,184000,98265570,11200,11200,11200,11200,0
|
|
20241104,183900,98265570,11200,11200,11200,11200,0
|
|
20241104,183800,98265570,11200,11200,11200,11200,0
|
|
20241104,183700,98265570,11200,11200,11200,11200,0
|
|
20241104,183600,98265570,11200,11200,11200,11200,0
|
|
20241104,183500,98265570,11200,11200,11200,11200,0
|
|
20241104,183400,98265570,11200,11200,11200,11200,0
|
|
20241104,183300,98265570,11200,11200,11200,11200,0
|
|
20241104,183200,98265570,11200,11200,11200,11200,0
|
|
20241104,183100,98265570,11200,11200,11200,11200,0
|
|
20241104,183000,98265570,11200,11200,11200,11200,0
|
|
20241104,182900,98265570,11200,11200,11200,11200,0
|
|
20241104,182800,98265570,11200,11200,11200,11200,0
|
|
20241104,182700,98265570,11200,11200,11200,11200,0
|
|
20241104,182600,98265570,11200,11200,11200,11200,0
|
|
20241104,182500,98265570,11200,11200,11200,11200,0
|
|
20241104,182400,98265570,11200,11200,11200,11200,0
|
|
20241104,182300,98265570,11200,11200,11200,11200,0
|
|
20241104,182200,98265570,11200,11200,11200,11200,0
|
|
20241104,182100,98265570,11200,11200,11200,11200,0
|
|
20241104,182000,98265570,11200,11200,11200,11200,0
|
|
20241104,181900,98265570,11200,11200,11200,11200,0
|
|
20241104,181800,98265570,11200,11200,11200,11200,0
|
|
20241104,181700,98265570,11200,11200,11200,11200,28
|
|
20241104,181600,98265570,11200,11200,11200,11200,0
|
|
20241104,181500,98265570,11200,11200,11200,11200,0
|
|
20241104,181400,98265570,11200,11200,11200,11200,0
|
|
20241104,181300,98265570,11200,11200,11200,11200,0
|
|
20241104,181200,98265570,11200,11200,11200,11200,0
|
|
20241104,181100,98265570,11200,11200,11200,11200,0
|
|
20241104,181000,98265570,11200,11200,11200,11200,0
|
|
20241104,180900,98265570,11200,11200,11200,11200,0
|
|
20241104,180800,98265570,11200,11200,11200,11200,0
|
|
20241104,180700,98265570,11200,11200,11200,11200,0
|
|
20241104,180600,98265570,11200,11200,11200,11200,0
|
|
20241104,180500,98265570,11200,11200,11200,11200,0
|
|
20241104,180400,98265570,11200,11200,11200,11200,0
|
|
20241104,180300,98265570,11200,11200,11200,11200,0
|
|
20241104,180200,98265570,11200,11200,11200,11200,0
|
|
20241104,180100,98265570,11200,11200,11200,11200,0
|
|
20241104,180000,98265570,11200,11200,11200,11200,0
|
|
20241104,175900,98265570,11200,11200,11200,11200,0
|
|
20241104,175800,98265570,11200,11200,11200,11200,0
|
|
20241104,175700,98265570,11200,11200,11200,11200,0
|
|
20241104,175600,98265570,11200,11200,11200,11200,0
|
|
20241104,175500,98265570,11200,11200,11200,11200,0
|
|
20241104,175400,98265570,11200,11200,11200,11200,0
|
|
20241104,175300,98265570,11200,11200,11200,11200,0
|
|
20241104,175200,98265570,11200,11200,11200,11200,0
|
|
20241104,175100,98265570,11200,11200,11200,11200,0
|
|
20241104,175000,98265570,11200,11200,11200,11200,0
|
|
20241104,174900,98265570,11200,11200,11200,11200,0
|
|
20241104,174800,98265570,11200,11200,11200,11200,0
|
|
20241104,174700,98265570,11200,11200,11200,11200,28
|
|
20241104,174600,98265570,11200,11200,11200,11200,0
|
|
20241104,174500,98265570,11200,11200,11200,11200,0
|
|
20241104,174400,98265570,11200,11200,11200,11200,0
|
|
20241104,174300,98265570,11200,11200,11200,11200,0
|
|
20241104,174200,98265570,11200,11200,11200,11200,0
|
|
20241104,174100,98265570,11200,11200,11200,11200,0
|
|
20241104,174000,98265570,11200,11200,11200,11200,0
|
|
20241104,173900,98265570,11200,11200,11200,11200,0
|
|
20241104,173800,98265570,11200,11200,11200,11200,0
|
|
20241104,173700,98265570,11200,11200,11200,11200,0
|
|
20241104,173600,98265570,11200,11200,11200,11200,0
|
|
20241104,173500,98265570,11200,11200,11200,11200,0
|
|
20241104,173400,98265570,11200,11200,11200,11200,0
|
|
20241104,173300,98265570,11200,11200,11200,11200,0
|
|
20241104,173200,98265570,11200,11200,11200,11200,0
|
|
20241104,173100,98265570,11200,11200,11200,11200,0
|
|
20241104,173000,98265570,11200,11200,11200,11200,0
|
|
20241104,172900,98265570,11200,11200,11200,11200,0
|
|
20241104,172800,98265570,11200,11200,11200,11200,0
|
|
20241104,172700,98265570,11200,11200,11200,11200,0
|
|
20241104,172600,98265570,11200,11200,11200,11200,0
|
|
20241104,172500,98265570,11200,11200,11200,11200,0
|
|
20241104,172400,98265570,11200,11200,11200,11200,0
|
|
20241104,172300,98265570,11200,11200,11200,11200,0
|
|
20241104,172200,98265570,11200,11200,11200,11200,0
|
|
20241104,172100,98265570,11200,11200,11200,11200,0
|
|
20241104,172000,98265570,11200,11200,11200,11200,0
|
|
20241104,171900,98265570,11200,11200,11200,11200,0
|
|
20241104,171800,98265570,11200,11200,11200,11200,0
|
|
20241104,171700,98265570,11200,11200,11200,11200,28
|
|
20241104,171600,98265570,11200,11200,11200,11200,0
|
|
20241104,171500,98265570,11200,11200,11200,11200,0
|
|
20241104,171400,98265570,11200,11200,11200,11200,0
|
|
20241104,171300,98265570,11200,11200,11200,11200,0
|
|
20241104,171200,98265570,11200,11200,11200,11200,0
|
|
20241104,171100,98265570,11200,11200,11200,11200,0
|
|
20241104,171000,98265570,11200,11200,11200,11200,0
|
|
20241104,170900,98265570,11200,11200,11200,11200,0
|
|
20241104,170800,98265570,11200,11200,11200,11200,0
|
|
20241104,170700,98265570,11200,11200,11200,11200,0
|
|
20241104,170600,98265570,11200,11200,11200,11200,0
|
|
20241104,170500,98265570,11200,11200,11200,11200,0
|
|
20241104,170400,98265570,11200,11200,11200,11200,0
|
|
20241104,170300,98265570,11200,11200,11200,11200,0
|
|
20241104,170200,98265570,11200,11200,11200,11200,0
|
|
20241104,170100,98265570,11200,11200,11200,11200,0
|
|
20241104,170000,98265570,11200,11200,11200,11200,0
|
|
20241104,165900,98265570,11200,11200,11200,11200,0
|
|
20241104,165800,98265570,11200,11200,11200,11200,0
|
|
20241104,165700,98265570,11200,11200,11200,11200,0
|
|
20241104,165600,98265570,11200,11200,11200,11200,0
|
|
20241104,165500,98265570,11200,11200,11200,11200,0
|
|
20241104,165400,98265570,11200,11200,11200,11200,0
|
|
20241104,165300,98265570,11200,11200,11200,11200,0
|
|
20241104,165200,98265570,11200,11200,11200,11200,0
|
|
20241104,165100,98265570,11200,11200,11200,11200,0
|
|
20241104,165000,98265570,11200,11200,11200,11200,0
|
|
20241104,164900,98265570,11200,11200,11200,11200,0
|
|
20241104,164800,98265570,11200,11200,11200,11200,0
|
|
20241104,164700,98265570,11200,11200,11200,11200,28
|
|
20241104,164600,98265570,11200,11200,11200,11200,0
|
|
20241104,164500,98265570,11200,11200,11200,11200,0
|
|
20241104,164400,98265570,11200,11200,11200,11200,0
|
|
20241104,164300,98265570,11200,11200,11200,11200,0
|
|
20241104,164200,98265570,11200,11200,11200,11200,0
|
|
20241104,164100,98265570,11200,11200,11200,11200,0
|
|
20241104,164000,98265570,11200,11200,11200,11200,0
|
|
20241104,163900,98265570,11200,11200,11200,11200,0
|
|
20241104,163800,98265570,11200,11200,11200,11200,0
|
|
20241104,163700,98265570,11200,11200,11200,11200,0
|
|
20241104,163600,98265570,11200,11200,11200,11200,0
|
|
20241104,163500,98265570,11200,11200,11200,11200,0
|
|
20241104,163400,98265570,11200,11200,11200,11200,0
|
|
20241104,163300,98265570,11200,11200,11200,11200,0
|
|
20241104,163200,98265570,11200,11200,11200,11200,0
|
|
20241104,163100,98265570,11200,11200,11200,11200,0
|
|
20241104,163000,98265570,11200,11200,11200,11200,0
|
|
20241104,162900,98265570,11200,11200,11200,11200,0
|
|
20241104,162800,98265570,11200,11200,11200,11200,0
|
|
20241104,162700,98265570,11200,11200,11200,11200,0
|
|
20241104,162600,98265570,11200,11200,11200,11200,0
|
|
20241104,162500,98265570,11200,11200,11200,11200,0
|
|
20241104,162400,98265570,11200,11200,11200,11200,0
|
|
20241104,162300,98265570,11200,11200,11200,11200,0
|
|
20241104,162200,98265570,11200,11200,11200,11200,0
|
|
20241104,162100,98265570,11200,11200,11200,11200,0
|
|
20241104,162000,98265570,11200,11200,11200,11200,0
|
|
20241104,161900,98265570,11200,11200,11200,11200,0
|
|
20241104,161800,98265570,11200,11200,11200,11200,0
|
|
20241104,161700,98265570,11200,11200,11200,11200,28
|
|
20241104,161600,98265570,11200,11200,11200,11200,0
|
|
20241104,161500,98265570,11200,11200,11200,11200,0
|
|
20241104,161400,98265570,11200,11200,11200,11200,0
|
|
20241104,161300,98265570,11200,11200,11200,11200,0
|
|
20241104,161200,98265570,11200,11200,11200,11200,0
|
|
20241104,161100,98265570,11200,11200,11200,11200,0
|
|
20241104,161000,98265570,11200,11200,11200,11200,0
|
|
20241104,160900,98265570,11200,11200,11200,11200,0
|
|
20241104,160800,98265570,11200,11200,11200,11200,0
|
|
20241104,160700,98265570,11200,11200,11200,11200,0
|
|
20241104,160600,98265570,11200,11200,11200,11200,0
|
|
20241104,160500,98265570,11200,11200,11200,11200,0
|
|
20241104,160400,98265570,11200,11200,11200,11200,0
|
|
20241104,160300,98265570,11200,11200,11200,11200,0
|
|
20241104,160200,98265570,11200,11200,11200,11200,0
|
|
20241104,160100,98265570,11200,11200,11200,11200,0
|
|
20241104,160000,98265570,11200,11200,11200,11200,0
|
|
20241104,155900,98265570,11200,11200,11200,11200,0
|
|
20241104,155800,98265570,11200,11200,11200,11200,0
|
|
20241104,155700,98265570,11200,11200,11200,11200,0
|
|
20241104,155600,98265570,11200,11200,11200,11200,0
|
|
20241104,155500,98265570,11200,11200,11200,11200,0
|
|
20241104,155400,98265570,11200,11200,11200,11200,0
|
|
20241104,155300,98265570,11200,11200,11200,11200,0
|
|
20241104,155200,98265570,11200,11200,11200,11200,0
|
|
20241104,155100,98265570,11200,11200,11200,11200,0
|
|
20241104,155000,98265570,11200,11200,11200,11200,0
|
|
20241104,154900,98265570,11200,11200,11200,11200,0
|
|
20241104,154800,98265570,11200,11200,11200,11200,0
|
|
20241104,154700,98265570,11200,11200,11200,11200,28
|
|
20241104,154600,98265570,11200,11200,11200,11200,0
|
|
20241104,154500,98265570,11200,11200,11200,11200,0
|
|
20241104,154400,98265570,11200,11200,11200,11200,0
|
|
20241104,154300,98265570,11200,11200,11200,11200,0
|
|
20241104,154200,98265570,11200,11200,11200,11200,0
|
|
20241104,154100,98265570,11200,11200,11200,11200,0
|
|
20241104,154000,98265570,11200,11200,11200,11200,0
|
|
20241104,153900,98265570,11200,11200,11200,11200,0
|
|
20241104,153800,98265570,11200,11200,11200,11200,0
|
|
20241104,153700,98265570,11200,11200,11200,11200,0
|
|
20241104,153600,98265570,11200,11200,11200,11200,0
|
|
20241104,153500,98265570,11200,11200,11200,11200,0
|
|
20241104,153400,98265570,11200,11200,11200,11200,0
|
|
20241104,153300,98265570,11200,11200,11200,11200,0
|
|
20241104,153200,98265570,11200,11200,11200,11200,0
|
|
20241104,153100,98265570,11200,11200,11200,11200,0
|
|
20241104,153000,98265570,11200,11200,11200,11200,28
|
|
20241104,152900,97951970,11200,11200,11200,11200,0
|
|
20241104,152800,97951970,11200,11200,11200,11200,0
|
|
20241104,152700,97951970,11200,11200,11200,11200,0
|
|
20241104,152600,97951970,11200,11200,11200,11200,0
|
|
20241104,152500,97951970,11200,11200,11200,11200,0
|
|
20241104,152400,97951970,11200,11200,11200,11200,0
|
|
20241104,152300,97951970,11200,11200,11200,11200,0
|
|
20241104,152200,97951970,11200,11200,11200,11200,0
|
|
20241104,152100,97951970,11200,11200,11200,11200,0
|
|
20241104,152000,97951970,11200,11200,11200,11200,0
|
|
20241104,151900,97951970,11200,11200,11200,11200,0
|
|
20241104,151800,97951970,11200,11200,11200,11200,0
|
|
20241104,151700,97951970,11200,11200,11200,11200,0
|
|
20241104,151600,97951970,11200,11200,11200,11200,0
|
|
20241104,151500,97951970,11200,11190,11200,11190,20
|
|
20241104,151400,97728100,11190,11190,11190,11190,1
|
|
20241104,151300,97716910,11190,11190,11190,11190,51
|
|
20241104,151200,97146220,11180,11180,11180,11180,0
|
|
20241104,151100,97146220,11180,11180,11180,11180,0
|
|
20241104,151000,97146220,11180,11180,11180,11180,12
|
|
20241104,150900,97012060,11190,11190,11190,11190,5
|
|
20241104,150800,96956110,11190,11190,11190,11190,12
|
|
20241104,150700,96821830,11190,11190,11190,11190,0
|
|
20241104,150600,96821830,11190,11190,11190,11190,10
|
|
20241104,150500,96709930,11210,11190,11210,11190,3
|
|
20241104,150400,96676320,11210,11210,11210,11210,0
|
|
20241104,150300,96676320,11210,11190,11210,11190,87
|
|
20241104,150200,95701170,11200,11190,11200,11190,3
|
|
20241104,150100,95667580,11200,11200,11200,11200,0
|
|
20241104,150000,95667580,11200,11200,11200,11200,2
|
|
20241104,145900,95645180,11190,11190,11200,11190,21
|
|
20241104,145800,95410160,11180,11180,11180,11180,0
|
|
20241104,145700,95410160,11180,11180,11180,11180,2
|
|
20241104,145600,95387800,11200,11200,11200,11200,0
|
|
20241104,145500,95387800,11200,11200,11200,11200,0
|
|
20241104,145400,95387800,11200,11200,11200,11200,0
|
|
20241104,145300,95387800,11200,11200,11200,11200,0
|
|
20241104,145200,95387800,11200,11200,11200,11200,0
|
|
20241104,145100,95387800,11200,11200,11200,11200,0
|
|
20241104,145000,95387800,11200,11200,11200,11200,0
|
|
20241104,144900,95387800,11200,11200,11200,11200,0
|
|
20241104,144800,95387800,11200,11180,11200,11180,3
|
|
20241104,144700,95354240,11200,11200,11200,11200,0
|
|
20241104,144600,95354240,11200,11180,11200,11180,3
|
|
20241104,144500,95320660,11180,11180,11180,11180,0
|
|
20241104,144400,95320660,11180,11170,11180,11170,2
|
|
20241104,144300,95298310,11170,11170,11190,11170,18
|
|
20241104,144200,95097190,11170,11170,11180,11170,5
|
|
20241104,144100,95041330,11170,11170,11170,11170,3
|
|
20241104,144000,95007820,11190,11170,11190,11170,6
|
|
20241104,143900,94940770,11170,11170,11170,11170,1
|
|
20241104,143800,94929600,11170,11170,11170,11170,0
|
|
20241104,143700,94929600,11170,11160,11170,11150,912
|
|
20241104,143600,84755500,11170,11170,11170,11170,0
|
|
20241104,143500,84755500,11170,11170,11170,11170,418
|
|
20241104,143400,80086440,11170,11170,11170,11170,0
|
|
20241104,143300,80086440,11170,11170,11170,11170,0
|
|
20241104,143200,80086440,11170,11170,11170,11170,0
|
|
20241104,143100,80086440,11170,11170,11170,11170,0
|
|
20241104,143000,80086440,11170,11170,11170,11170,0
|
|
20241104,142900,80086440,11170,11170,11170,11170,0
|
|
20241104,142800,80086440,11170,11170,11170,11170,0
|
|
20241104,142700,80086440,11170,11170,11170,11170,0
|
|
20241104,142600,80086440,11170,11170,11170,11170,0
|
|
20241104,142500,80086440,11170,11200,11200,11170,50
|
|
20241104,142400,79527850,11200,11200,11200,11200,1
|
|
20241104,142300,79516650,11200,11190,11200,11190,3
|
|
20241104,142200,79483060,11180,11180,11180,11180,0
|
|
20241104,142100,79483060,11180,11180,11180,11180,0
|
|
20241104,142000,79483060,11180,11190,11190,11180,5
|
|
20241104,141900,79427150,11200,11190,11200,11180,91
|
|
20241104,141800,78409700,11190,11190,11190,11190,0
|
|
20241104,141700,78409700,11190,11190,11190,11190,0
|
|
20241104,141600,78409700,11190,11190,11190,11190,0
|
|
20241104,141500,78409700,11190,11190,11190,11190,0
|
|
20241104,141400,78409700,11190,11190,11190,11190,0
|
|
20241104,141300,78409700,11190,11190,11190,11190,0
|
|
20241104,141200,78409700,11190,11190,11190,11190,0
|
|
20241104,141100,78409700,11190,11190,11190,11190,1
|
|
20241104,141000,78398510,11200,11200,11200,11200,0
|
|
20241104,140900,78398510,11200,11200,11200,11200,0
|
|
20241104,140800,78398510,11200,11200,11200,11200,0
|
|
20241104,140700,78398510,11200,11200,11200,11200,0
|
|
20241104,140600,78398510,11200,11200,11200,11200,0
|
|
20241104,140500,78398510,11200,11200,11200,11200,1
|
|
20241104,140400,78387310,11200,11200,11200,11200,0
|
|
20241104,140300,78387310,11200,11200,11200,11200,0
|
|
20241104,140200,78387310,11200,11200,11200,11200,1
|
|
20241104,140100,78376110,11210,11210,11210,11210,0
|
|
20241104,140000,78376110,11210,11210,11210,11210,0
|
|
20241104,135900,78376110,11210,11210,11210,11210,0
|
|
20241104,135800,78376110,11210,11200,11210,11200,3
|
|
20241104,135700,78342490,11200,11200,11200,11200,0
|
|
20241104,135600,78342490,11200,11190,11210,11190,103
|
|
20241104,135500,77189890,11190,11190,11190,11190,0
|
|
20241104,135400,77189890,11190,11190,11190,11190,0
|
|
20241104,135300,77189890,11190,11190,11190,11190,0
|
|
20241104,135200,77189890,11190,11190,11190,11190,0
|
|
20241104,135100,77189890,11190,11190,11190,11190,0
|
|
20241104,135000,77189890,11190,11190,11190,11190,0
|
|
20241104,134900,77189890,11190,11190,11210,11190,5
|
|
20241104,134800,77133900,11180,11200,11200,11180,1277
|
|
20241104,134700,62857020,11200,11200,11200,11200,0
|
|
20241104,134600,62857020,11200,11200,11200,11200,8
|
|
20241104,134500,62767420,11180,11180,11180,11180,4
|
|
20241104,134400,62722700,11180,11180,11180,11180,0
|
|
20241104,134300,62722700,11180,11180,11180,11180,201
|
|
20241104,134200,60475520,11180,11180,11180,11180,0
|
|
20241104,134100,60475520,11180,11180,11180,11180,0
|
|
20241104,134000,60475520,11180,11180,11180,11180,6
|
|
20241104,133900,60408440,11180,11180,11180,11180,7
|
|
20241104,133800,60330180,11180,11180,11180,11180,0
|
|
20241104,133700,60330180,11180,11180,11180,11180,0
|
|
20241104,133600,60330180,11180,11180,11180,11180,3
|
|
20241104,133500,60296640,11180,11180,11180,11180,0
|
|
20241104,133400,60296640,11180,11180,11180,11180,13
|
|
20241104,133300,60151300,11210,11210,11210,11210,0
|
|
20241104,133200,60151300,11210,11210,11210,11210,0
|
|
20241104,133100,60151300,11210,11210,11210,11210,0
|
|
20241104,133000,60151300,11210,11210,11210,11190,4
|
|
20241104,132900,60106480,11190,11190,11190,11190,1
|
|
20241104,132800,60095290,11180,11180,11210,11180,38
|
|
20241104,132700,59670410,11190,11190,11200,11190,5
|
|
20241104,132600,59614440,11210,11190,11210,11190,4
|
|
20241104,132500,59569640,11210,11210,11210,11210,0
|
|
20241104,132400,59569640,11210,11210,11210,11210,0
|
|
20241104,132300,59569640,11210,11210,11210,11210,0
|
|
20241104,132200,59569640,11210,11210,11210,11210,0
|
|
20241104,132100,59569640,11210,11210,11210,11210,0
|
|
20241104,132000,59569640,11210,11210,11210,11210,0
|
|
20241104,131900,59569640,11210,11210,11210,11210,0
|
|
20241104,131800,59569640,11210,11210,11210,11210,0
|
|
20241104,131700,59569640,11210,11200,11210,11200,14
|
|
20241104,131600,59412820,11210,11210,11210,11210,0
|
|
20241104,131500,59412820,11210,11210,11210,11210,0
|
|
20241104,131400,59412820,11210,11210,11210,11210,0
|
|
20241104,131300,59412820,11210,11190,11210,11190,13
|
|
20241104,131200,59267290,11190,11190,11190,11190,9
|
|
20241104,131100,59166580,11180,11190,11200,11180,318
|
|
20241104,131000,55611250,11190,11190,11190,11190,40
|
|
20241104,130900,55163650,11190,11190,11190,11190,9
|
|
20241104,130800,55062940,11190,11190,11190,11190,0
|
|
20241104,130700,55062940,11190,11190,11190,11190,0
|
|
20241104,130600,55062940,11190,11200,11200,11190,11
|
|
20241104,130500,54939840,11210,11210,11210,11210,0
|
|
20241104,130400,54939840,11210,11210,11210,11210,0
|
|
20241104,130300,54939840,11210,11210,11210,11210,0
|
|
20241104,130200,54939840,11210,11210,11210,11210,0
|
|
20241104,130100,54939840,11210,11210,11210,11210,0
|
|
20241104,130000,54939840,11210,11210,11210,11210,1
|
|
20241104,125900,54928630,11200,11200,11200,11200,0
|
|
20241104,125800,54928630,11200,11200,11200,11200,0
|
|
20241104,125700,54928630,11200,11200,11200,11200,4
|
|
20241104,125600,54883830,11200,11200,11200,11200,0
|
|
20241104,125500,54883830,11200,11200,11200,11200,0
|
|
20241104,125400,54883830,11200,11200,11200,11200,108
|
|
20241104,125300,53674230,11190,11190,11190,11190,0
|
|
20241104,125200,53674230,11190,11190,11190,11190,0
|
|
20241104,125100,53674230,11190,11190,11190,11190,0
|
|
20241104,125000,53674230,11190,11190,11190,11190,0
|
|
20241104,124900,53674230,11190,11200,11210,11190,15
|
|
20241104,124800,53506310,11210,11210,11210,11210,0
|
|
20241104,124700,53506310,11210,11190,11210,11190,104
|
|
20241104,124600,52342510,11190,11190,11190,11190,87
|
|
20241104,124500,51368980,11180,11180,11180,11180,0
|
|
20241104,124400,51368980,11180,11180,11180,11180,0
|
|
20241104,124300,51368980,11180,11180,11180,11180,0
|
|
20241104,124200,51368980,11180,11180,11180,11180,0
|
|
20241104,124100,51368980,11180,11180,11180,11180,2
|
|
20241104,124000,51346620,11190,11190,11190,11190,0
|
|
20241104,123900,51346620,11190,11190,11190,11190,0
|
|
20241104,123800,51346620,11190,11190,11190,11190,15
|
|
20241104,123700,51178770,11190,11190,11190,11190,1
|
|
20241104,123600,51167580,11180,11180,11180,11180,0
|
|
20241104,123500,51167580,11180,11180,11180,11180,0
|
|
20241104,123400,51167580,11180,11180,11180,11180,0
|
|
20241104,123300,51167580,11180,11180,11180,11180,0
|
|
20241104,123200,51167580,11180,11180,11180,11180,4
|
|
20241104,123100,51122860,11180,11180,11180,11180,0
|
|
20241104,123000,51122860,11180,11180,11180,11180,0
|
|
20241104,122900,51122860,11180,11180,11180,11180,0
|
|
20241104,122800,51122860,11180,11180,11180,11180,0
|
|
20241104,122700,51122860,11180,11180,11180,11180,0
|
|
20241104,122600,51122860,11180,11180,11180,11180,0
|
|
20241104,122500,51122860,11180,11180,11180,11180,1
|
|
20241104,122400,51111680,11190,11190,11190,11190,0
|
|
20241104,122300,51111680,11190,11190,11190,11190,0
|
|
20241104,122200,51111680,11190,11190,11190,11190,9
|
|
20241104,122100,51010970,11180,11180,11180,11180,1
|
|
20241104,122000,50999790,11190,11190,11190,11190,0
|
|
20241104,121900,50999790,11190,11190,11190,11190,0
|
|
20241104,121800,50999790,11190,11190,11190,11190,0
|
|
20241104,121700,50999790,11190,11190,11190,11190,1
|
|
20241104,121600,50988600,11190,11190,11190,11190,0
|
|
20241104,121500,50988600,11190,11190,11190,11190,50
|
|
20241104,121400,50429100,11190,11190,11190,11190,10
|
|
20241104,121300,50317200,11190,11190,11190,11190,0
|
|
20241104,121200,50317200,11190,11190,11190,11190,1
|
|
20241104,121100,50306010,11190,11190,11190,11190,0
|
|
20241104,121000,50306010,11190,11190,11190,11190,0
|
|
20241104,120900,50306010,11190,11190,11190,11190,0
|
|
20241104,120800,50306010,11190,11190,11190,11190,0
|
|
20241104,120700,50306010,11190,11190,11190,11190,5
|
|
20241104,120600,50250060,11180,11180,11180,11180,0
|
|
20241104,120500,50250060,11180,11180,11180,11180,0
|
|
20241104,120400,50250060,11180,11180,11180,11180,226
|
|
20241104,120300,47723380,11170,11170,11170,11170,33
|
|
20241104,120200,47354770,11170,11170,11170,11170,47
|
|
20241104,120100,46829780,11180,11180,11180,11180,0
|
|
20241104,120000,46829780,11180,11180,11180,11180,0
|
|
20241104,115900,46829780,11180,11180,11180,11180,2
|
|
20241104,115800,46807420,11170,11170,11170,11170,0
|
|
20241104,115700,46807420,11170,11170,11170,11170,0
|
|
20241104,115600,46807420,11170,11170,11170,11170,0
|
|
20241104,115500,46807420,11170,11170,11170,11170,0
|
|
20241104,115400,46807420,11170,11170,11170,11170,0
|
|
20241104,115300,46807420,11170,11170,11170,11170,20
|
|
20241104,115200,46584020,11180,11180,11180,11180,0
|
|
20241104,115100,46584020,11180,11180,11180,11180,4
|
|
20241104,115000,46539300,11180,11180,11180,11180,1
|
|
20241104,114900,46528120,11180,11190,11190,11180,11
|
|
20241104,114800,46405130,11190,11180,11190,11180,3
|
|
20241104,114700,46371570,11180,11180,11180,11180,0
|
|
20241104,114600,46371570,11180,11180,11180,11180,37
|
|
20241104,114500,45957910,11170,11170,11180,11170,9
|
|
20241104,114400,45857360,11170,11160,11170,11160,101
|
|
20241104,114300,44730190,11170,11180,11180,11170,102
|
|
20241104,114200,43590800,11200,11200,11200,11200,0
|
|
20241104,114100,43590800,11200,11200,11200,11200,0
|
|
20241104,114000,43590800,11200,11190,11200,11190,4
|
|
20241104,113900,43546030,11200,11200,11200,11200,0
|
|
20241104,113800,43546030,11200,11190,11200,11190,59
|
|
20241104,113700,42885810,11190,11190,11190,11190,0
|
|
20241104,113600,42885810,11190,11190,11190,11190,0
|
|
20241104,113500,42885810,11190,11190,11190,11190,0
|
|
20241104,113400,42885810,11190,11190,11190,11190,0
|
|
20241104,113300,42885810,11190,11190,11190,11190,0
|
|
20241104,113200,42885810,11190,11190,11190,11190,0
|
|
20241104,113100,42885810,11190,11190,11200,11190,13
|
|
20241104,113000,42740330,11190,11190,11190,11190,1
|
|
20241104,112900,42729140,11190,11190,11190,11190,0
|
|
20241104,112800,42729140,11190,11190,11190,11190,0
|
|
20241104,112700,42729140,11190,11180,11190,11180,4
|
|
20241104,112600,42684390,11200,11190,11200,11180,9
|
|
20241104,112500,42583660,11200,11190,11200,11190,8
|
|
20241104,112400,42494110,11210,11210,11210,11210,0
|
|
20241104,112300,42494110,11210,11210,11210,11210,0
|
|
20241104,112200,42494110,11210,11210,11210,11210,0
|
|
20241104,112100,42494110,11210,11170,11210,11170,234
|
|
20241104,112000,39880250,11160,11160,11160,11160,0
|
|
20241104,111900,39880250,11160,11180,11180,11160,172
|
|
20241104,111800,37958790,11190,11200,11200,11170,801
|
|
20241104,111700,29009020,11200,11200,11200,11200,0
|
|
20241104,111600,29009020,11200,11200,11200,11200,0
|
|
20241104,111500,29009020,11200,11210,11210,11200,17
|
|
20241104,111400,28818560,11210,11210,11210,11210,0
|
|
20241104,111300,28818560,11210,11210,11210,11210,0
|
|
20241104,111200,28818560,11210,11210,11210,11210,0
|
|
20241104,111100,28818560,11210,11210,11210,11210,0
|
|
20241104,111000,28818560,11210,11210,11210,11210,2
|
|
20241104,110900,28796140,11200,11200,11200,11200,100
|
|
20241104,110800,27676140,11210,11210,11210,11210,0
|
|
20241104,110700,27676140,11210,11210,11230,11210,4
|
|
20241104,110600,27631260,11200,11200,11200,11200,1
|
|
20241104,110500,27620060,11220,11200,11220,11190,16
|
|
20241104,110400,27440840,11200,11210,11210,11200,164
|
|
20241104,110300,25603280,11230,11230,11230,11230,0
|
|
20241104,110200,25603280,11230,11230,11230,11230,2
|
|
20241104,110100,25580820,11210,11200,11210,11200,247
|
|
20241104,110000,22811960,11200,11200,11200,11200,1
|
|
20241104,105900,22800760,11180,11180,11180,11180,0
|
|
20241104,105800,22800760,11180,11220,11220,11180,1077
|
|
20241104,105700,10740180,11220,11220,11220,11220,0
|
|
20241104,105600,10740180,11220,11220,11220,11220,463
|
|
20241104,105500,5545320,11230,11230,11230,11230,0
|
|
20241104,105400,5545320,11230,11230,11230,11230,0
|
|
20241104,105300,5545320,11230,11230,11230,11230,0
|
|
20241104,105200,5545320,11230,11230,11230,11230,0
|
|
20241104,105100,5545320,11230,11230,11230,11230,7
|
|
20241104,105000,5466710,11220,11220,11220,11220,0
|
|
20241104,104900,5466710,11220,11220,11220,11220,0
|
|
20241104,104800,5466710,11220,11220,11220,11220,0
|
|
20241104,104700,5466710,11220,11220,11220,11220,0
|
|
20241104,104600,5466710,11220,11220,11220,11220,0
|
|
20241104,104500,5466710,11220,11220,11220,11220,0
|
|
20241104,104400,5466710,11220,11220,11220,11220,0
|
|
20241104,104300,5466710,11220,11220,11220,11220,0
|
|
20241104,104200,5466710,11220,11220,11220,11220,0
|
|
20241104,104100,5466710,11220,11220,11220,11220,0
|
|
20241104,104000,5466710,11220,11220,11220,11220,7
|
|
20241104,103900,5388170,11230,11230,11230,11230,0
|
|
20241104,103800,5388170,11230,11230,11230,11230,0
|
|
20241104,103700,5388170,11230,11230,11230,11230,0
|
|
20241104,103600,5388170,11230,11220,11230,11220,50
|
|
20241104,103500,4826680,11210,11210,11210,11210,0
|
|
20241104,103400,4826680,11210,11210,11210,11210,0
|
|
20241104,103300,4826680,11210,11210,11210,11210,0
|
|
20241104,103200,4826680,11210,11210,11210,11210,0
|
|
20241104,103100,4826680,11210,11210,11210,11210,0
|
|
20241104,103000,4826680,11210,11230,11230,11210,25
|
|
20241104,102900,4546410,11220,11220,11220,11220,0
|
|
20241104,102800,4546410,11220,11220,11220,11220,10
|
|
20241104,102700,4434210,11220,11220,11220,11220,13
|
|
20241104,102600,4288350,11220,11220,11220,11220,0
|
|
20241104,102500,4288350,11220,11220,11220,11220,1
|
|
20241104,102400,4277130,11220,11220,11220,11220,11
|
|
20241104,102300,4153710,11220,11220,11220,11220,0
|
|
20241104,102200,4153710,11220,11220,11220,11220,0
|
|
20241104,102100,4153710,11220,11220,11220,11220,0
|
|
20241104,102000,4153710,11220,11220,11220,11220,0
|
|
20241104,101900,4153710,11220,11230,11230,11220,5
|
|
20241104,101800,4097590,11230,11230,11230,11230,2
|
|
20241104,101700,4075130,11220,11220,11220,11220,0
|
|
20241104,101600,4075130,11220,11220,11220,11220,0
|
|
20241104,101500,4075130,11220,11220,11220,11220,0
|
|
20241104,101400,4075130,11220,11220,11220,11220,0
|
|
20241104,101300,4075130,11220,11220,11220,11220,0
|
|
20241104,101200,4075130,11220,11220,11220,11220,0
|
|
20241104,101100,4075130,11220,11220,11220,11220,0
|
|
20241104,101000,4075130,11220,11220,11220,11220,1
|
|
20241104,100900,4063910,11230,11230,11230,11230,6
|
|
20241104,100800,3996530,11230,11230,11230,11230,10
|
|
20241104,100700,3884230,11230,11230,11230,11230,2
|
|
20241104,100600,3861770,11230,11230,11230,11230,1
|
|
20241104,100500,3850540,11220,11220,11220,11210,85
|
|
20241104,100400,2897610,11230,11230,11230,11230,0
|
|
20241104,100300,2897610,11230,11230,11230,11230,1
|
|
20241104,100200,2886380,11230,11230,11230,11230,0
|
|
20241104,100100,2886380,11230,11230,11230,11230,0
|
|
20241104,100000,2886380,11230,11230,11230,11230,1
|
|
20241104,095900,2875150,11230,11230,11230,11230,0
|
|
20241104,095800,2875150,11230,11230,11230,11230,0
|
|
20241104,095700,2875150,11230,11230,11230,11230,0
|
|
20241104,095600,2875150,11230,11230,11230,11230,1
|
|
20241104,095500,2863920,11230,11230,11230,11230,1
|
|
20241104,095400,2852690,11220,11220,11220,11220,0
|
|
20241104,095300,2852690,11220,11230,11230,11220,23
|
|
20241104,095200,2594570,11230,11230,11230,11230,0
|
|
20241104,095100,2594570,11230,11230,11230,11230,0
|
|
20241104,095000,2594570,11230,11230,11230,11230,0
|
|
20241104,094900,2594570,11230,11230,11230,11230,0
|
|
20241104,094800,2594570,11230,11240,11240,11230,7
|
|
20241104,094700,2515950,11260,11250,11260,11250,13
|
|
20241104,094600,2369590,11250,11250,11250,11250,2
|
|
20241104,094500,2347090,11240,11230,11250,11230,13
|
|
20241104,094400,2200880,11230,11230,11230,11230,0
|
|
20241104,094300,2200880,11230,11230,11230,11230,0
|
|
20241104,094200,2200880,11230,11230,11230,11230,0
|
|
20241104,094100,2200880,11230,11230,11230,11230,0
|
|
20241104,094000,2200880,11230,11230,11230,11230,2
|
|
20241104,093900,2178420,11250,11250,11250,11250,0
|
|
20241104,093800,2178420,11250,11250,11250,11250,0
|
|
20241104,093700,2178420,11250,11250,11250,11250,0
|
|
20241104,093600,2178420,11250,11250,11250,11250,0
|
|
20241104,093500,2178420,11250,11250,11250,11250,0
|
|
20241104,093400,2178420,11250,11250,11250,11250,0
|
|
20241104,093300,2178420,11250,11250,11250,11250,1
|
|
20241104,093200,2167170,11250,11250,11250,11250,0
|
|
20241104,093100,2167170,11250,11250,11250,11250,0
|
|
20241104,093000,2167170,11250,11240,11250,11240,15
|
|
20241104,092900,1998460,11250,11240,11250,11240,51
|
|
20241104,092800,1424830,11240,11240,11240,11240,1
|
|
20241104,092700,1413590,11250,11250,11250,11250,0
|
|
20241104,092600,1413590,11250,11230,11250,11230,3
|
|
20241104,092500,1379860,11220,11220,11220,11220,0
|
|
20241104,092400,1379860,11220,11220,11220,11220,35
|
|
20241104,092300,987160,11220,11220,11220,11220,0
|
|
20241104,092200,987160,11220,11220,11220,11220,0
|
|
20241104,092100,987160,11220,11220,11220,11220,0
|
|
20241104,092000,987160,11220,11220,11220,11220,0
|
|
20241104,091900,987160,11220,11220,11220,11220,0
|
|
20241104,091800,987160,11220,11220,11220,11220,0
|
|
20241104,091700,987160,11220,11220,11220,11220,0
|
|
20241104,091600,987160,11220,11220,11220,11220,0
|
|
20241104,091500,987160,11220,11220,11220,11220,0
|
|
20241104,091400,987160,11220,11220,11220,11220,0
|
|
20241104,091300,987160,11220,11220,11220,11220,0
|
|
20241104,091200,987160,11220,11220,11220,11220,0
|
|
20241104,091100,987160,11220,11220,11220,11220,0
|
|
20241104,091000,987160,11220,11220,11220,11220,0
|
|
20241104,090900,987160,11220,11220,11220,11220,0
|
|
20241104,090800,987160,11220,11220,11220,11220,0
|
|
20241104,090700,987160,11220,11220,11220,11220,0
|
|
20241104,090600,987160,11220,11220,11220,11220,0
|
|
20241104,090500,987160,11220,11220,11220,11220,0
|
|
20241104,090400,987160,11220,11220,11220,11220,0
|
|
20241104,090300,987160,11220,11220,11220,11220,0
|
|
20241104,090200,987160,11220,11220,11220,11220,27
|
|
20241104,090100,684220,11210,11210,11210,11210,0
|
|
20241104,090000,684220,11210,11220,11220,11210,61
|