650 lines
32 KiB
CSV
650 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,194700,85577120,11170,11170,11170,11170,332
|
|
20241107,194600,85577120,11170,11170,11170,11170,0
|
|
20241107,194500,85577120,11170,11170,11170,11170,0
|
|
20241107,194400,85577120,11170,11170,11170,11170,0
|
|
20241107,194300,85577120,11170,11170,11170,11170,0
|
|
20241107,194200,85577120,11170,11170,11170,11170,0
|
|
20241107,194100,85577120,11170,11170,11170,11170,0
|
|
20241107,194000,85577120,11170,11170,11170,11170,0
|
|
20241107,193900,85577120,11170,11170,11170,11170,0
|
|
20241107,193800,85577120,11170,11170,11170,11170,0
|
|
20241107,193700,85577120,11170,11170,11170,11170,0
|
|
20241107,193600,85577120,11170,11170,11170,11170,0
|
|
20241107,193500,85577120,11170,11170,11170,11170,0
|
|
20241107,193400,85577120,11170,11170,11170,11170,0
|
|
20241107,193300,85577120,11170,11170,11170,11170,0
|
|
20241107,193200,85577120,11170,11170,11170,11170,0
|
|
20241107,193100,85577120,11170,11170,11170,11170,0
|
|
20241107,193000,85577120,11170,11170,11170,11170,0
|
|
20241107,192900,85577120,11170,11170,11170,11170,0
|
|
20241107,192800,85577120,11170,11170,11170,11170,0
|
|
20241107,192700,85577120,11170,11170,11170,11170,0
|
|
20241107,192600,85577120,11170,11170,11170,11170,0
|
|
20241107,192500,85577120,11170,11170,11170,11170,0
|
|
20241107,192400,85577120,11170,11170,11170,11170,0
|
|
20241107,192300,85577120,11170,11170,11170,11170,0
|
|
20241107,192200,85577120,11170,11170,11170,11170,0
|
|
20241107,192100,85577120,11170,11170,11170,11170,0
|
|
20241107,192000,85577120,11170,11170,11170,11170,0
|
|
20241107,191900,85577120,11170,11170,11170,11170,0
|
|
20241107,191800,85577120,11170,11170,11170,11170,0
|
|
20241107,191700,85577120,11170,11170,11170,11170,332
|
|
20241107,191600,85577120,11170,11170,11170,11170,0
|
|
20241107,191500,85577120,11170,11170,11170,11170,0
|
|
20241107,191400,85577120,11170,11170,11170,11170,0
|
|
20241107,191300,85577120,11170,11170,11170,11170,0
|
|
20241107,191200,85577120,11170,11170,11170,11170,0
|
|
20241107,191100,85577120,11170,11170,11170,11170,0
|
|
20241107,191000,85577120,11170,11170,11170,11170,0
|
|
20241107,190900,85577120,11170,11170,11170,11170,0
|
|
20241107,190800,85577120,11170,11170,11170,11170,0
|
|
20241107,190700,85577120,11170,11170,11170,11170,0
|
|
20241107,190600,85577120,11170,11170,11170,11170,0
|
|
20241107,190500,85577120,11170,11170,11170,11170,0
|
|
20241107,190400,85577120,11170,11170,11170,11170,0
|
|
20241107,190300,85577120,11170,11170,11170,11170,0
|
|
20241107,190200,85577120,11170,11170,11170,11170,0
|
|
20241107,190100,85577120,11170,11170,11170,11170,0
|
|
20241107,190000,85577120,11170,11170,11170,11170,0
|
|
20241107,185900,85577120,11170,11170,11170,11170,0
|
|
20241107,185800,85577120,11170,11170,11170,11170,0
|
|
20241107,185700,85577120,11170,11170,11170,11170,0
|
|
20241107,185600,85577120,11170,11170,11170,11170,0
|
|
20241107,185500,85577120,11170,11170,11170,11170,0
|
|
20241107,185400,85577120,11170,11170,11170,11170,0
|
|
20241107,185300,85577120,11170,11170,11170,11170,0
|
|
20241107,185200,85577120,11170,11170,11170,11170,0
|
|
20241107,185100,85577120,11170,11170,11170,11170,0
|
|
20241107,185000,85577120,11170,11170,11170,11170,0
|
|
20241107,184900,85577120,11170,11170,11170,11170,0
|
|
20241107,184800,85577120,11170,11170,11170,11170,0
|
|
20241107,184700,85577120,11170,11170,11170,11170,332
|
|
20241107,184600,85577120,11170,11170,11170,11170,0
|
|
20241107,184500,85577120,11170,11170,11170,11170,0
|
|
20241107,184400,85577120,11170,11170,11170,11170,0
|
|
20241107,184300,85577120,11170,11170,11170,11170,0
|
|
20241107,184200,85577120,11170,11170,11170,11170,0
|
|
20241107,184100,85577120,11170,11170,11170,11170,0
|
|
20241107,184000,85577120,11170,11170,11170,11170,0
|
|
20241107,183900,85577120,11170,11170,11170,11170,0
|
|
20241107,183800,85577120,11170,11170,11170,11170,0
|
|
20241107,183700,85577120,11170,11170,11170,11170,0
|
|
20241107,183600,85577120,11170,11170,11170,11170,0
|
|
20241107,183500,85577120,11170,11170,11170,11170,0
|
|
20241107,183400,85577120,11170,11170,11170,11170,0
|
|
20241107,183300,85577120,11170,11170,11170,11170,0
|
|
20241107,183200,85577120,11170,11170,11170,11170,0
|
|
20241107,183100,85577120,11170,11170,11170,11170,0
|
|
20241107,183000,85577120,11170,11170,11170,11170,0
|
|
20241107,182900,85577120,11170,11170,11170,11170,0
|
|
20241107,182800,85577120,11170,11170,11170,11170,0
|
|
20241107,182700,85577120,11170,11170,11170,11170,0
|
|
20241107,182600,85577120,11170,11170,11170,11170,0
|
|
20241107,182500,85577120,11170,11170,11170,11170,0
|
|
20241107,182400,85577120,11170,11170,11170,11170,0
|
|
20241107,182300,85577120,11170,11170,11170,11170,0
|
|
20241107,182200,85577120,11170,11170,11170,11170,0
|
|
20241107,182100,85577120,11170,11170,11170,11170,0
|
|
20241107,182000,85577120,11170,11170,11170,11170,0
|
|
20241107,181900,85577120,11170,11170,11170,11170,0
|
|
20241107,181800,85577120,11170,11170,11170,11170,0
|
|
20241107,181700,85577120,11170,11170,11170,11170,332
|
|
20241107,181600,85577120,11170,11170,11170,11170,0
|
|
20241107,181500,85577120,11170,11170,11170,11170,0
|
|
20241107,181400,85577120,11170,11170,11170,11170,0
|
|
20241107,181300,85577120,11170,11170,11170,11170,0
|
|
20241107,181200,85577120,11170,11170,11170,11170,0
|
|
20241107,181100,85577120,11170,11170,11170,11170,0
|
|
20241107,181000,85577120,11170,11170,11170,11170,0
|
|
20241107,180900,85577120,11170,11170,11170,11170,0
|
|
20241107,180800,85577120,11170,11170,11170,11170,0
|
|
20241107,180700,85577120,11170,11170,11170,11170,0
|
|
20241107,180600,85577120,11170,11170,11170,11170,0
|
|
20241107,180500,85577120,11170,11170,11170,11170,0
|
|
20241107,180400,85577120,11170,11170,11170,11170,0
|
|
20241107,180300,85577120,11170,11170,11170,11170,0
|
|
20241107,180200,85577120,11170,11170,11170,11170,0
|
|
20241107,180100,85577120,11170,11170,11170,11170,0
|
|
20241107,180000,85577120,11170,11170,11170,11170,0
|
|
20241107,175900,85577120,11170,11170,11170,11170,0
|
|
20241107,175800,85577120,11170,11170,11170,11170,0
|
|
20241107,175700,85577120,11170,11170,11170,11170,0
|
|
20241107,175600,85577120,11170,11170,11170,11170,0
|
|
20241107,175500,85577120,11170,11170,11170,11170,0
|
|
20241107,175400,85577120,11170,11170,11170,11170,0
|
|
20241107,175300,85577120,11170,11170,11170,11170,0
|
|
20241107,175200,85577120,11170,11170,11170,11170,0
|
|
20241107,175100,85577120,11170,11170,11170,11170,0
|
|
20241107,175000,85577120,11170,11170,11170,11170,0
|
|
20241107,174900,85577120,11170,11170,11170,11170,0
|
|
20241107,174800,85577120,11170,11170,11170,11170,0
|
|
20241107,174700,85577120,11170,11170,11170,11170,332
|
|
20241107,174600,85577120,11170,11170,11170,11170,0
|
|
20241107,174500,85577120,11170,11170,11170,11170,0
|
|
20241107,174400,85577120,11170,11170,11170,11170,0
|
|
20241107,174300,85577120,11170,11170,11170,11170,0
|
|
20241107,174200,85577120,11170,11170,11170,11170,0
|
|
20241107,174100,85577120,11170,11170,11170,11170,0
|
|
20241107,174000,85577120,11170,11170,11170,11170,0
|
|
20241107,173900,85577120,11170,11170,11170,11170,0
|
|
20241107,173800,85577120,11170,11170,11170,11170,0
|
|
20241107,173700,85577120,11170,11170,11170,11170,0
|
|
20241107,173600,85577120,11170,11170,11170,11170,0
|
|
20241107,173500,85577120,11170,11170,11170,11170,0
|
|
20241107,173400,85577120,11170,11170,11170,11170,0
|
|
20241107,173300,85577120,11170,11170,11170,11170,0
|
|
20241107,173200,85577120,11170,11170,11170,11170,0
|
|
20241107,173100,85577120,11170,11170,11170,11170,0
|
|
20241107,173000,85577120,11170,11170,11170,11170,0
|
|
20241107,172900,85577120,11170,11170,11170,11170,0
|
|
20241107,172800,85577120,11170,11170,11170,11170,0
|
|
20241107,172700,85577120,11170,11170,11170,11170,0
|
|
20241107,172600,85577120,11170,11170,11170,11170,0
|
|
20241107,172500,85577120,11170,11170,11170,11170,0
|
|
20241107,172400,85577120,11170,11170,11170,11170,0
|
|
20241107,172300,85577120,11170,11170,11170,11170,0
|
|
20241107,172200,85577120,11170,11170,11170,11170,0
|
|
20241107,172100,85577120,11170,11170,11170,11170,0
|
|
20241107,172000,85577120,11170,11170,11170,11170,0
|
|
20241107,171900,85577120,11170,11170,11170,11170,0
|
|
20241107,171800,85577120,11170,11170,11170,11170,0
|
|
20241107,171700,85577120,11170,11170,11170,11170,332
|
|
20241107,171600,85577120,11170,11170,11170,11170,0
|
|
20241107,171500,85577120,11170,11170,11170,11170,0
|
|
20241107,171400,85577120,11170,11170,11170,11170,0
|
|
20241107,171300,85577120,11170,11170,11170,11170,0
|
|
20241107,171200,85577120,11170,11170,11170,11170,0
|
|
20241107,171100,85577120,11170,11170,11170,11170,0
|
|
20241107,171000,85577120,11170,11170,11170,11170,0
|
|
20241107,170900,85577120,11170,11170,11170,11170,0
|
|
20241107,170800,85577120,11170,11170,11170,11170,0
|
|
20241107,170700,85577120,11170,11170,11170,11170,0
|
|
20241107,170600,85577120,11170,11170,11170,11170,0
|
|
20241107,170500,85577120,11170,11170,11170,11170,0
|
|
20241107,170400,85577120,11170,11170,11170,11170,0
|
|
20241107,170300,85577120,11170,11170,11170,11170,0
|
|
20241107,170200,85577120,11170,11170,11170,11170,0
|
|
20241107,170100,85577120,11170,11170,11170,11170,0
|
|
20241107,170000,85577120,11170,11170,11170,11170,0
|
|
20241107,165900,85577120,11170,11170,11170,11170,0
|
|
20241107,165800,85577120,11170,11170,11170,11170,0
|
|
20241107,165700,85577120,11170,11170,11170,11170,0
|
|
20241107,165600,85577120,11170,11170,11170,11170,0
|
|
20241107,165500,85577120,11170,11170,11170,11170,0
|
|
20241107,165400,85577120,11170,11170,11170,11170,0
|
|
20241107,165300,85577120,11170,11170,11170,11170,0
|
|
20241107,165200,85577120,11170,11170,11170,11170,0
|
|
20241107,165100,85577120,11170,11170,11170,11170,0
|
|
20241107,165000,85577120,11170,11170,11170,11170,0
|
|
20241107,164900,85577120,11170,11170,11170,11170,0
|
|
20241107,164800,85577120,11170,11170,11170,11170,0
|
|
20241107,164700,85577120,11170,11170,11170,11170,332
|
|
20241107,164600,85577120,11170,11170,11170,11170,0
|
|
20241107,164500,85577120,11170,11170,11170,11170,0
|
|
20241107,164400,85577120,11170,11170,11170,11170,0
|
|
20241107,164300,85577120,11170,11170,11170,11170,0
|
|
20241107,164200,85577120,11170,11170,11170,11170,0
|
|
20241107,164100,85577120,11170,11170,11170,11170,0
|
|
20241107,164000,85577120,11170,11170,11170,11170,0
|
|
20241107,163900,85577120,11170,11170,11170,11170,0
|
|
20241107,163800,85577120,11170,11170,11170,11170,0
|
|
20241107,163700,85577120,11170,11170,11170,11170,0
|
|
20241107,163600,85577120,11170,11170,11170,11170,0
|
|
20241107,163500,85577120,11170,11170,11170,11170,0
|
|
20241107,163400,85577120,11170,11170,11170,11170,0
|
|
20241107,163300,85577120,11170,11170,11170,11170,0
|
|
20241107,163200,85577120,11170,11170,11170,11170,0
|
|
20241107,163100,85577120,11170,11170,11170,11170,0
|
|
20241107,163000,85577120,11170,11170,11170,11170,0
|
|
20241107,162900,85577120,11170,11170,11170,11170,0
|
|
20241107,162800,85577120,11170,11170,11170,11170,0
|
|
20241107,162700,85577120,11170,11170,11170,11170,0
|
|
20241107,162600,85577120,11170,11170,11170,11170,0
|
|
20241107,162500,85577120,11170,11170,11170,11170,0
|
|
20241107,162400,85577120,11170,11170,11170,11170,0
|
|
20241107,162300,85577120,11170,11170,11170,11170,0
|
|
20241107,162200,85577120,11170,11170,11170,11170,0
|
|
20241107,162100,85577120,11170,11170,11170,11170,0
|
|
20241107,162000,85577120,11170,11170,11170,11170,0
|
|
20241107,161900,85577120,11170,11170,11170,11170,0
|
|
20241107,161800,85577120,11170,11170,11170,11170,0
|
|
20241107,161700,85577120,11170,11170,11170,11170,332
|
|
20241107,161600,85577120,11170,11170,11170,11170,0
|
|
20241107,161500,85577120,11170,11170,11170,11170,0
|
|
20241107,161400,85577120,11170,11170,11170,11170,0
|
|
20241107,161300,85577120,11170,11170,11170,11170,0
|
|
20241107,161200,85577120,11170,11170,11170,11170,0
|
|
20241107,161100,85577120,11170,11170,11170,11170,0
|
|
20241107,161000,85577120,11170,11170,11170,11170,0
|
|
20241107,160900,85577120,11170,11170,11170,11170,0
|
|
20241107,160800,85577120,11170,11170,11170,11170,0
|
|
20241107,160700,85577120,11170,11170,11170,11170,0
|
|
20241107,160600,85577120,11170,11170,11170,11170,0
|
|
20241107,160500,85577120,11170,11170,11170,11170,0
|
|
20241107,160400,85577120,11170,11170,11170,11170,0
|
|
20241107,160300,85577120,11170,11170,11170,11170,0
|
|
20241107,160200,85577120,11170,11170,11170,11170,0
|
|
20241107,160100,85577120,11170,11170,11170,11170,0
|
|
20241107,160000,85577120,11170,11170,11170,11170,0
|
|
20241107,155900,85577120,11170,11170,11170,11170,0
|
|
20241107,155800,85577120,11170,11170,11170,11170,0
|
|
20241107,155700,85577120,11170,11170,11170,11170,0
|
|
20241107,155600,85577120,11170,11170,11170,11170,0
|
|
20241107,155500,85577120,11170,11170,11170,11170,0
|
|
20241107,155400,85577120,11170,11170,11170,11170,0
|
|
20241107,155300,85577120,11170,11170,11170,11170,0
|
|
20241107,155200,85577120,11170,11170,11170,11170,0
|
|
20241107,155100,85577120,11170,11170,11170,11170,0
|
|
20241107,155000,85577120,11170,11170,11170,11170,0
|
|
20241107,154900,85577120,11170,11170,11170,11170,0
|
|
20241107,154800,85577120,11170,11170,11170,11170,0
|
|
20241107,154700,85577120,11170,11170,11170,11170,332
|
|
20241107,154600,85577120,11170,11170,11170,11170,0
|
|
20241107,154500,85577120,11170,11170,11170,11170,0
|
|
20241107,154400,85577120,11170,11170,11170,11170,0
|
|
20241107,154300,85577120,11170,11170,11170,11170,0
|
|
20241107,154200,85577120,11170,11170,11170,11170,0
|
|
20241107,154100,85577120,11170,11170,11170,11170,0
|
|
20241107,154000,85577120,11170,11170,11170,11170,0
|
|
20241107,153900,85577120,11170,11170,11170,11170,0
|
|
20241107,153800,85577120,11170,11170,11170,11170,0
|
|
20241107,153700,85577120,11170,11170,11170,11170,0
|
|
20241107,153600,85577120,11170,11170,11170,11170,0
|
|
20241107,153500,85577120,11170,11170,11170,11170,0
|
|
20241107,153400,85577120,11170,11170,11170,11170,0
|
|
20241107,153300,85577120,11170,11170,11170,11170,0
|
|
20241107,153200,85577120,11170,11170,11170,11170,0
|
|
20241107,153100,85577120,11170,11170,11170,11170,0
|
|
20241107,153000,85577120,11170,11170,11170,11170,332
|
|
20241107,152900,81868680,11170,11170,11170,11170,0
|
|
20241107,152800,81868680,11170,11170,11170,11170,0
|
|
20241107,152700,81868680,11170,11170,11170,11170,0
|
|
20241107,152600,81868680,11170,11170,11170,11170,0
|
|
20241107,152500,81868680,11170,11170,11170,11170,0
|
|
20241107,152400,81868680,11170,11170,11170,11170,0
|
|
20241107,152300,81868680,11170,11170,11170,11170,0
|
|
20241107,152200,81868680,11170,11170,11170,11170,0
|
|
20241107,152100,81868680,11170,11170,11170,11170,0
|
|
20241107,152000,81868680,11170,11170,11170,11170,0
|
|
20241107,151900,81868680,11170,11180,11180,11170,371
|
|
20241107,151800,77723170,11190,11190,11190,11190,0
|
|
20241107,151700,77723170,11190,11190,11190,11190,10
|
|
20241107,151600,77611270,11180,11190,11190,11180,27
|
|
20241107,151500,77309290,11200,11200,11200,11200,1
|
|
20241107,151400,77298090,11200,11200,11200,11200,0
|
|
20241107,151300,77298090,11200,11200,11200,11200,0
|
|
20241107,151200,77298090,11200,11200,11200,11200,0
|
|
20241107,151100,77298090,11200,11200,11200,11200,0
|
|
20241107,151000,77298090,11200,11190,11200,11190,114
|
|
20241107,150900,76022340,11190,11190,11190,11190,0
|
|
20241107,150800,76022340,11190,11190,11190,11190,0
|
|
20241107,150700,76022340,11190,11190,11190,11190,0
|
|
20241107,150600,76022340,11190,11190,11190,11190,0
|
|
20241107,150500,76022340,11190,11190,11190,11190,0
|
|
20241107,150400,76022340,11190,11190,11190,11190,9
|
|
20241107,150300,75921630,11200,11200,11200,11200,0
|
|
20241107,150200,75921630,11200,11200,11200,11200,0
|
|
20241107,150100,75921630,11200,11200,11200,11200,0
|
|
20241107,150000,75921630,11200,11200,11200,11200,1
|
|
20241107,145900,75910430,11190,11190,11190,11190,0
|
|
20241107,145800,75910430,11190,11190,11190,11190,0
|
|
20241107,145700,75910430,11190,11190,11190,11190,0
|
|
20241107,145600,75910430,11190,11190,11190,11190,0
|
|
20241107,145500,75910430,11190,11190,11190,11190,0
|
|
20241107,145400,75910430,11190,11190,11190,11190,1
|
|
20241107,145300,75899240,11190,11190,11190,11190,0
|
|
20241107,145200,75899240,11190,11190,11190,11190,0
|
|
20241107,145100,75899240,11190,11190,11190,11190,11
|
|
20241107,145000,75776150,11190,11190,11190,11190,0
|
|
20241107,144900,75776150,11190,11190,11190,11190,0
|
|
20241107,144800,75776150,11190,11190,11190,11190,0
|
|
20241107,144700,75776150,11190,11190,11190,11190,0
|
|
20241107,144600,75776150,11190,11190,11190,11190,10
|
|
20241107,144500,75664250,11190,11190,11190,11190,0
|
|
20241107,144400,75664250,11190,11190,11190,11190,0
|
|
20241107,144300,75664250,11190,11190,11190,11190,0
|
|
20241107,144200,75664250,11190,11190,11190,11190,0
|
|
20241107,144100,75664250,11190,11190,11190,11190,0
|
|
20241107,144000,75664250,11190,11190,11190,11190,0
|
|
20241107,143900,75664250,11190,11190,11190,11190,88
|
|
20241107,143800,74679530,11190,11190,11190,11190,0
|
|
20241107,143700,74679530,11190,11190,11190,11190,3
|
|
20241107,143600,74645960,11190,11190,11190,11190,0
|
|
20241107,143500,74645960,11190,11190,11190,11190,0
|
|
20241107,143400,74645960,11190,11190,11190,11190,100
|
|
20241107,143300,73526960,11200,11200,11200,11200,0
|
|
20241107,143200,73526960,11200,11200,11200,11200,2
|
|
20241107,143100,73504560,11200,11200,11200,11200,0
|
|
20241107,143000,73504560,11200,11200,11200,11200,5
|
|
20241107,142900,73448560,11200,11200,11200,11200,0
|
|
20241107,142800,73448560,11200,11200,11200,11200,0
|
|
20241107,142700,73448560,11200,11200,11200,11200,0
|
|
20241107,142600,73448560,11200,11200,11200,11200,0
|
|
20241107,142500,73448560,11200,11200,11200,11200,0
|
|
20241107,142400,73448560,11200,11200,11200,11200,0
|
|
20241107,142300,73448560,11200,11200,11200,11200,0
|
|
20241107,142200,73448560,11200,11200,11200,11200,0
|
|
20241107,142100,73448560,11200,11200,11200,11200,0
|
|
20241107,142000,73448560,11200,11200,11200,11200,0
|
|
20241107,141900,73448560,11200,11200,11200,11200,0
|
|
20241107,141800,73448560,11200,11200,11200,11200,325
|
|
20241107,141700,69808560,11190,11190,11190,11190,0
|
|
20241107,141600,69808560,11190,11190,11190,11190,9
|
|
20241107,141500,69707850,11190,11190,11190,11190,0
|
|
20241107,141400,69707850,11190,11190,11190,11190,28
|
|
20241107,141300,69394530,11200,11200,11200,11200,0
|
|
20241107,141200,69394530,11200,11200,11200,11200,0
|
|
20241107,141100,69394530,11200,11200,11200,11200,0
|
|
20241107,141000,69394530,11200,11200,11200,11200,0
|
|
20241107,140900,69394530,11200,11200,11200,11200,12
|
|
20241107,140800,69260130,11180,11180,11180,11180,0
|
|
20241107,140700,69260130,11180,11180,11180,11180,9
|
|
20241107,140600,69159510,11180,11180,11180,11180,0
|
|
20241107,140500,69159510,11180,11180,11180,11180,0
|
|
20241107,140400,69159510,11180,11180,11180,11180,0
|
|
20241107,140300,69159510,11180,11180,11180,11180,0
|
|
20241107,140200,69159510,11180,11190,11190,11180,203
|
|
20241107,140100,66888420,11200,11200,11200,11200,0
|
|
20241107,140000,66888420,11200,11200,11200,11200,0
|
|
20241107,135900,66888420,11200,11200,11200,11200,0
|
|
20241107,135800,66888420,11200,11200,11200,11200,0
|
|
20241107,135700,66888420,11200,11200,11200,11200,0
|
|
20241107,135600,66888420,11200,11200,11200,11200,6
|
|
20241107,135500,66821220,11200,11200,11200,11200,1
|
|
20241107,135400,66810020,11190,11190,11190,11190,0
|
|
20241107,135300,66810020,11190,11190,11190,11190,1
|
|
20241107,135200,66798830,11190,11190,11190,11190,3
|
|
20241107,135100,66765260,11190,11190,11190,11190,41
|
|
20241107,135000,66306470,11180,11180,11180,11180,0
|
|
20241107,134900,66306470,11180,11180,11180,11180,20
|
|
20241107,134800,66082870,11200,11200,11200,11200,1
|
|
20241107,134700,66071670,11200,11200,11200,11200,0
|
|
20241107,134600,66071670,11200,11200,11200,11200,0
|
|
20241107,134500,66071670,11200,11200,11200,11200,0
|
|
20241107,134400,66071670,11200,11200,11200,11200,0
|
|
20241107,134300,66071670,11200,11190,11200,11190,3
|
|
20241107,134200,66038090,11200,11200,11200,11200,1
|
|
20241107,134100,66026890,11200,11200,11200,11200,0
|
|
20241107,134000,66026890,11200,11200,11200,11200,0
|
|
20241107,133900,66026890,11200,11200,11200,11200,0
|
|
20241107,133800,66026890,11200,11200,11200,11200,0
|
|
20241107,133700,66026890,11200,11190,11200,11190,401
|
|
20241107,133600,61537180,11190,11190,11190,11190,61
|
|
20241107,133500,60854590,11180,11180,11180,11180,0
|
|
20241107,133400,60854590,11180,11180,11180,11180,16
|
|
20241107,133300,60675710,11190,11190,11190,11190,0
|
|
20241107,133200,60675710,11190,11190,11190,11190,0
|
|
20241107,133100,60675710,11190,11190,11190,11190,11
|
|
20241107,133000,60552620,11190,11190,11190,11190,1
|
|
20241107,132900,60541430,11190,11190,11190,11190,0
|
|
20241107,132800,60541430,11190,11190,11190,11190,0
|
|
20241107,132700,60541430,11190,11190,11190,11190,0
|
|
20241107,132600,60541430,11190,11190,11190,11190,4
|
|
20241107,132500,60496670,11190,11190,11190,11190,0
|
|
20241107,132400,60496670,11190,11190,11190,11190,1
|
|
20241107,132300,60485480,11180,11180,11180,11180,0
|
|
20241107,132200,60485480,11180,11180,11180,11180,0
|
|
20241107,132100,60485480,11180,11180,11180,11180,48
|
|
20241107,132000,59948840,11190,11190,11190,11190,0
|
|
20241107,131900,59948840,11190,11190,11190,11190,0
|
|
20241107,131800,59948840,11190,11190,11190,11190,0
|
|
20241107,131700,59948840,11190,11190,11190,11190,0
|
|
20241107,131600,59948840,11190,11190,11190,11190,0
|
|
20241107,131500,59948840,11190,11190,11190,11190,0
|
|
20241107,131400,59948840,11190,11190,11190,11190,0
|
|
20241107,131300,59948840,11190,11190,11190,11190,0
|
|
20241107,131200,59948840,11190,11190,11190,11190,0
|
|
20241107,131100,59948840,11190,11190,11190,11190,0
|
|
20241107,131000,59948840,11190,11190,11190,11190,0
|
|
20241107,130900,59948840,11190,11190,11190,11190,0
|
|
20241107,130800,59948840,11190,11190,11190,11190,0
|
|
20241107,130700,59948840,11190,11190,11190,11190,0
|
|
20241107,130600,59948840,11190,11190,11190,11190,1
|
|
20241107,130500,59937650,11190,11190,11190,11190,0
|
|
20241107,130400,59937650,11190,11190,11190,11190,0
|
|
20241107,130300,59937650,11190,11190,11190,11190,0
|
|
20241107,130200,59937650,11190,11190,11190,11190,0
|
|
20241107,130100,59937650,11190,11180,11190,11180,8
|
|
20241107,130000,59848140,11170,11180,11180,11170,25
|
|
20241107,125900,59568880,11180,11180,11180,11180,24
|
|
20241107,125800,59300560,11190,11190,11190,11190,0
|
|
20241107,125700,59300560,11190,11190,11190,11190,0
|
|
20241107,125600,59300560,11190,11190,11190,11190,0
|
|
20241107,125500,59300560,11190,11190,11190,11190,1
|
|
20241107,125400,59289370,11190,11190,11190,11190,0
|
|
20241107,125300,59289370,11190,11190,11190,11190,0
|
|
20241107,125200,59289370,11190,11190,11190,11190,10
|
|
20241107,125100,59177470,11190,11190,11190,11190,0
|
|
20241107,125000,59177470,11190,11190,11190,11190,0
|
|
20241107,124900,59177470,11190,11190,11190,11190,0
|
|
20241107,124800,59177470,11190,11190,11190,11190,50
|
|
20241107,124700,58617970,11190,11190,11190,11190,0
|
|
20241107,124600,58617970,11190,11190,11190,11190,0
|
|
20241107,124500,58617970,11190,11190,11190,11190,3
|
|
20241107,124400,58584400,11190,11180,11190,11180,2
|
|
20241107,124300,58562030,11180,11180,11180,11180,105
|
|
20241107,124200,57388130,11180,11180,11180,11180,200
|
|
20241107,124100,55152130,11180,11180,11180,11180,0
|
|
20241107,124000,55152130,11180,11190,11190,11180,213
|
|
20241107,123900,52769570,11200,11200,11200,11200,0
|
|
20241107,123800,52769570,11200,11200,11200,11200,0
|
|
20241107,123700,52769570,11200,11200,11200,11200,0
|
|
20241107,123600,52769570,11200,11200,11200,11200,0
|
|
20241107,123500,52769570,11200,11200,11200,11200,0
|
|
20241107,123400,52769570,11200,11200,11200,11200,0
|
|
20241107,123300,52769570,11200,11200,11200,11200,0
|
|
20241107,123200,52769570,11200,11200,11200,11200,0
|
|
20241107,123100,52769570,11200,11200,11200,11200,10
|
|
20241107,123000,52657570,11200,11200,11200,11200,0
|
|
20241107,122900,52657570,11200,11200,11200,11200,30
|
|
20241107,122800,52321570,11200,11200,11200,11200,0
|
|
20241107,122700,52321570,11200,11200,11200,11200,0
|
|
20241107,122600,52321570,11200,11200,11200,11200,0
|
|
20241107,122500,52321570,11200,11200,11200,11200,0
|
|
20241107,122400,52321570,11200,11200,11200,11200,0
|
|
20241107,122300,52321570,11200,11200,11200,11200,0
|
|
20241107,122200,52321570,11200,11200,11200,11200,4
|
|
20241107,122100,52276770,11200,11200,11200,11200,0
|
|
20241107,122000,52276770,11200,11200,11200,11200,1
|
|
20241107,121900,52265570,11200,11200,11200,11200,0
|
|
20241107,121800,52265570,11200,11200,11200,11200,0
|
|
20241107,121700,52265570,11200,11200,11200,11200,0
|
|
20241107,121600,52265570,11200,11200,11200,11200,0
|
|
20241107,121500,52265570,11200,11200,11200,11200,0
|
|
20241107,121400,52265570,11200,11200,11200,11200,0
|
|
20241107,121300,52265570,11200,11200,11200,11200,0
|
|
20241107,121200,52265570,11200,11200,11200,11200,1
|
|
20241107,121100,52254370,11200,11200,11200,11200,10
|
|
20241107,121000,52142370,11190,11190,11190,11190,0
|
|
20241107,120900,52142370,11190,11190,11190,11190,0
|
|
20241107,120800,52142370,11190,11190,11190,11190,0
|
|
20241107,120700,52142370,11190,11190,11190,11190,0
|
|
20241107,120600,52142370,11190,11190,11190,11190,5
|
|
20241107,120500,52086420,11190,11190,11190,11190,0
|
|
20241107,120400,52086420,11190,11190,11190,11190,0
|
|
20241107,120300,52086420,11190,11190,11190,11190,0
|
|
20241107,120200,52086420,11190,11190,11190,11190,0
|
|
20241107,120100,52086420,11190,11190,11190,11190,0
|
|
20241107,120000,52086420,11190,11190,11190,11190,0
|
|
20241107,115900,52086420,11190,11190,11190,11190,1
|
|
20241107,115800,52075230,11190,11190,11190,11190,0
|
|
20241107,115700,52075230,11190,11190,11190,11190,0
|
|
20241107,115600,52075230,11190,11190,11190,11190,0
|
|
20241107,115500,52075230,11190,11190,11190,11190,101
|
|
20241107,115400,50945040,11190,11190,11190,11190,12
|
|
20241107,115300,50810760,11200,11200,11200,11200,23
|
|
20241107,115200,50553160,11210,11210,11210,11210,0
|
|
20241107,115100,50553160,11210,11210,11210,11210,0
|
|
20241107,115000,50553160,11210,11210,11210,11210,0
|
|
20241107,114900,50553160,11210,11210,11210,11210,0
|
|
20241107,114800,50553160,11210,11210,11210,11210,0
|
|
20241107,114700,50553160,11210,11210,11210,11210,0
|
|
20241107,114600,50553160,11210,11210,11210,11210,0
|
|
20241107,114500,50553160,11210,11210,11210,11210,100
|
|
20241107,114400,49432160,11200,11200,11200,11200,0
|
|
20241107,114300,49432160,11200,11200,11200,11200,0
|
|
20241107,114200,49432160,11200,11200,11200,11200,0
|
|
20241107,114100,49432160,11200,11200,11200,11200,0
|
|
20241107,114000,49432160,11200,11200,11200,11200,0
|
|
20241107,113900,49432160,11200,11200,11200,11200,0
|
|
20241107,113800,49432160,11200,11200,11200,11200,0
|
|
20241107,113700,49432160,11200,11210,11210,11200,38
|
|
20241107,113600,49006470,11200,11200,11200,11200,0
|
|
20241107,113500,49006470,11200,11200,11200,11200,0
|
|
20241107,113400,49006470,11200,11200,11200,11200,0
|
|
20241107,113300,49006470,11200,11200,11200,11200,0
|
|
20241107,113200,49006470,11200,11200,11200,11200,0
|
|
20241107,113100,49006470,11200,11200,11200,11200,0
|
|
20241107,113000,49006470,11200,11200,11200,11200,0
|
|
20241107,112900,49006470,11200,11200,11200,11200,0
|
|
20241107,112800,49006470,11200,11200,11200,11200,0
|
|
20241107,112700,49006470,11200,11200,11200,11200,0
|
|
20241107,112600,49006470,11200,11200,11200,11200,0
|
|
20241107,112500,49006470,11200,11200,11200,11200,0
|
|
20241107,112400,49006470,11200,11200,11200,11200,0
|
|
20241107,112300,49006470,11200,11200,11200,11200,0
|
|
20241107,112200,49006470,11200,11200,11200,11200,0
|
|
20241107,112100,49006470,11200,11200,11200,11200,0
|
|
20241107,112000,49006470,11200,11200,11200,11200,0
|
|
20241107,111900,49006470,11200,11200,11200,11200,0
|
|
20241107,111800,49006470,11200,11200,11200,11200,0
|
|
20241107,111700,49006470,11200,11200,11200,11200,0
|
|
20241107,111600,49006470,11200,11200,11200,11200,0
|
|
20241107,111500,49006470,11200,11200,11200,11200,0
|
|
20241107,111400,49006470,11200,11200,11200,11200,0
|
|
20241107,111300,49006470,11200,11200,11200,11200,0
|
|
20241107,111200,49006470,11200,11200,11200,11200,0
|
|
20241107,111100,49006470,11200,11200,11200,11200,0
|
|
20241107,111000,49006470,11200,11200,11200,11200,0
|
|
20241107,110900,49006470,11200,11200,11200,11200,150
|
|
20241107,110800,47326470,11190,11190,11190,11190,0
|
|
20241107,110700,47326470,11190,11190,11190,11190,0
|
|
20241107,110600,47326470,11190,11190,11190,11190,0
|
|
20241107,110500,47326470,11190,11190,11190,11190,0
|
|
20241107,110400,47326470,11190,11190,11190,11190,51
|
|
20241107,110300,46755780,11190,11190,11190,11190,0
|
|
20241107,110200,46755780,11190,11190,11190,11190,2
|
|
20241107,110100,46733400,11190,11190,11190,11190,0
|
|
20241107,110000,46733400,11190,11190,11190,11190,1
|
|
20241107,105900,46722210,11190,11190,11190,11190,0
|
|
20241107,105800,46722210,11190,11190,11190,11190,0
|
|
20241107,105700,46722210,11190,11190,11190,11190,0
|
|
20241107,105600,46722210,11190,11190,11190,11190,0
|
|
20241107,105500,46722210,11190,11190,11190,11190,0
|
|
20241107,105400,46722210,11190,11190,11190,11190,5
|
|
20241107,105300,46666260,11190,11190,11190,11190,0
|
|
20241107,105200,46666260,11190,11190,11190,11190,0
|
|
20241107,105100,46666260,11190,11190,11200,11190,127
|
|
20241107,105000,45245120,11190,11190,11190,11190,0
|
|
20241107,104900,45245120,11190,11190,11190,11190,0
|
|
20241107,104800,45245120,11190,11190,11190,11190,0
|
|
20241107,104700,45245120,11190,11190,11190,11190,0
|
|
20241107,104600,45245120,11190,11190,11190,11190,0
|
|
20241107,104500,45245120,11190,11190,11190,11190,3
|
|
20241107,104400,45211550,11190,11190,11190,11190,0
|
|
20241107,104300,45211550,11190,11190,11190,11190,0
|
|
20241107,104200,45211550,11190,11190,11190,11190,0
|
|
20241107,104100,45211550,11190,11200,11200,11190,4
|
|
20241107,104000,45166770,11200,11200,11200,11200,1
|
|
20241107,103900,45155570,11200,11200,11200,11200,5
|
|
20241107,103800,45099570,11190,11190,11190,11190,91
|
|
20241107,103700,44081280,11190,11190,11190,11190,0
|
|
20241107,103600,44081280,11190,11200,11200,11190,25
|
|
20241107,103500,43801370,11200,11200,11200,11200,0
|
|
20241107,103400,43801370,11200,11200,11200,11200,0
|
|
20241107,103300,43801370,11200,11200,11200,11200,0
|
|
20241107,103200,43801370,11200,11200,11200,11200,0
|
|
20241107,103100,43801370,11200,11200,11200,11200,0
|
|
20241107,103000,43801370,11200,11200,11200,11200,1
|
|
20241107,102900,43790170,11190,11190,11190,11190,0
|
|
20241107,102800,43790170,11190,11190,11190,11190,0
|
|
20241107,102700,43790170,11190,11190,11190,11190,0
|
|
20241107,102600,43790170,11190,11190,11190,11190,0
|
|
20241107,102500,43790170,11190,11190,11190,11190,0
|
|
20241107,102400,43790170,11190,11190,11190,11190,1
|
|
20241107,102300,43778980,11200,11200,11200,11200,0
|
|
20241107,102200,43778980,11200,11200,11200,11200,0
|
|
20241107,102100,43778980,11200,11200,11200,11200,0
|
|
20241107,102000,43778980,11200,11200,11200,11200,0
|
|
20241107,101900,43778980,11200,11200,11200,11200,0
|
|
20241107,101800,43778980,11200,11200,11200,11200,0
|
|
20241107,101700,43778980,11200,11200,11200,11200,0
|
|
20241107,101600,43778980,11200,11200,11200,11200,1
|
|
20241107,101500,43767780,11190,11190,11190,11190,0
|
|
20241107,101400,43767780,11190,11190,11190,11190,0
|
|
20241107,101300,43767780,11190,11190,11190,11190,0
|
|
20241107,101200,43767780,11190,11190,11190,11190,0
|
|
20241107,101100,43767780,11190,11190,11190,11190,5
|
|
20241107,101000,43711830,11190,11190,11190,11190,0
|
|
20241107,100900,43711830,11190,11190,11190,11190,0
|
|
20241107,100800,43711830,11190,11190,11190,11190,0
|
|
20241107,100700,43711830,11190,11180,11190,11180,11
|
|
20241107,100600,43588770,11190,11190,11200,11180,35
|
|
20241107,100500,43197340,11190,11190,11190,11190,0
|
|
20241107,100400,43197340,11190,11190,11190,11190,0
|
|
20241107,100300,43197340,11190,11190,11190,11190,10
|
|
20241107,100200,43085440,11190,11190,11190,11190,0
|
|
20241107,100100,43085440,11190,11190,11190,11190,0
|
|
20241107,100000,43085440,11190,11190,11190,11190,1
|
|
20241107,095900,43074250,11190,11190,11190,11190,10
|
|
20241107,095800,42962350,11180,11180,11180,11180,0
|
|
20241107,095700,42962350,11180,11180,11180,11180,0
|
|
20241107,095600,42962350,11180,11180,11180,11180,1
|
|
20241107,095500,42951170,11180,11180,11180,11180,19
|
|
20241107,095400,42738750,11190,11190,11190,11190,3
|
|
20241107,095300,42705180,11180,11180,11180,11180,0
|
|
20241107,095200,42705180,11180,11180,11180,11180,5
|
|
20241107,095100,42649280,11180,11180,11180,11180,1
|
|
20241107,095000,42638100,11190,11190,11190,11190,0
|
|
20241107,094900,42638100,11190,11190,11190,11190,0
|
|
20241107,094800,42638100,11190,11190,11190,11190,0
|
|
20241107,094700,42638100,11190,11190,11190,11190,1
|
|
20241107,094600,42626910,11180,11180,11180,11180,0
|
|
20241107,094500,42626910,11180,11180,11180,11180,0
|
|
20241107,094400,42626910,11180,11190,11190,11180,30
|
|
20241107,094300,42291500,11200,11190,11200,11190,3
|
|
20241107,094200,42257910,11200,11170,11210,11170,68
|
|
20241107,094100,41497520,11180,11160,11180,11160,254
|
|
20241107,094000,38662810,11160,11150,11160,11150,102
|
|
20241107,093900,37525490,11150,11150,11150,11150,0
|
|
20241107,093800,37525490,11150,11150,11150,11150,0
|
|
20241107,093700,37525490,11150,11150,11150,11150,0
|
|
20241107,093600,37525490,11150,11150,11150,11150,0
|
|
20241107,093500,37525490,11150,11160,11160,11150,101
|
|
20241107,093400,36399330,11160,11160,11160,11160,0
|
|
20241107,093300,36399330,11160,11160,11160,11160,0
|
|
20241107,093200,36399330,11160,11160,11160,11160,4
|
|
20241107,093100,36354690,11160,11150,11160,11150,16
|
|
20241107,093000,36176220,11160,11160,11160,11160,3
|
|
20241107,092900,36142740,11160,11160,11160,11160,2
|
|
20241107,092800,36120420,11160,11160,11160,11150,26
|
|
20241107,092700,35830350,11150,11150,11170,11140,125
|
|
20241107,092600,34437620,11150,11160,11160,11130,776
|
|
20241107,092500,25788420,11170,11170,11170,11170,82
|
|
20241107,092400,24872480,11170,11170,11170,11170,117
|
|
20241107,092300,23565590,11180,11180,11180,11180,1
|
|
20241107,092200,23554410,11180,11180,11180,11180,9
|
|
20241107,092100,23453790,11180,11180,11180,11180,402
|
|
20241107,092000,18959430,11180,11190,11190,11180,354
|
|
20241107,091900,14999590,11220,11220,11220,11220,0
|
|
20241107,091800,14999590,11220,11220,11220,11220,0
|
|
20241107,091700,14999590,11220,11220,11220,11190,23
|
|
20241107,091600,14742100,11190,11190,11190,11190,1
|
|
20241107,091500,14730910,11220,11180,11220,11180,18
|
|
20241107,091400,14529630,11190,11190,11190,11170,132
|
|
20241107,091300,13055030,11180,11190,11190,11180,701
|
|
20241107,091200,5217760,11230,11230,11230,11230,0
|
|
20241107,091100,5217760,11230,11230,11230,11230,1
|
|
20241107,091000,5206530,11190,11200,11200,11190,451
|
|
20241107,090900,156840,11240,11240,11240,11240,0
|
|
20241107,090800,156840,11240,11200,11240,11200,3
|
|
20241107,090700,123200,11200,11200,11200,11200,0
|
|
20241107,090600,123200,11200,11200,11200,11200,0
|
|
20241107,090500,123200,11200,11200,11200,11200,0
|
|
20241107,090400,123200,11200,11200,11200,11200,0
|
|
20241107,090300,123200,11200,11200,11200,11200,0
|
|
20241107,090200,123200,11200,11200,11200,11200,0
|
|
20241107,090100,123200,11200,11200,11200,11200,0
|
|
20241107,090000,123200,11200,11200,11200,11200,11
|