650 lines
33 KiB
CSV
650 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,194700,168631790,11200,11200,11200,11200,322
|
|
20241108,194600,168631790,11200,11200,11200,11200,0
|
|
20241108,194500,168631790,11200,11200,11200,11200,0
|
|
20241108,194400,168631790,11200,11200,11200,11200,0
|
|
20241108,194300,168631790,11200,11200,11200,11200,0
|
|
20241108,194200,168631790,11200,11200,11200,11200,0
|
|
20241108,194100,168631790,11200,11200,11200,11200,0
|
|
20241108,194000,168631790,11200,11200,11200,11200,0
|
|
20241108,193900,168631790,11200,11200,11200,11200,0
|
|
20241108,193800,168631790,11200,11200,11200,11200,0
|
|
20241108,193700,168631790,11200,11200,11200,11200,0
|
|
20241108,193600,168631790,11200,11200,11200,11200,0
|
|
20241108,193500,168631790,11200,11200,11200,11200,0
|
|
20241108,193400,168631790,11200,11200,11200,11200,0
|
|
20241108,193300,168631790,11200,11200,11200,11200,0
|
|
20241108,193200,168631790,11200,11200,11200,11200,0
|
|
20241108,193100,168631790,11200,11200,11200,11200,0
|
|
20241108,193000,168631790,11200,11200,11200,11200,0
|
|
20241108,192900,168631790,11200,11200,11200,11200,0
|
|
20241108,192800,168631790,11200,11200,11200,11200,0
|
|
20241108,192700,168631790,11200,11200,11200,11200,0
|
|
20241108,192600,168631790,11200,11200,11200,11200,0
|
|
20241108,192500,168631790,11200,11200,11200,11200,0
|
|
20241108,192400,168631790,11200,11200,11200,11200,0
|
|
20241108,192300,168631790,11200,11200,11200,11200,0
|
|
20241108,192200,168631790,11200,11200,11200,11200,0
|
|
20241108,192100,168631790,11200,11200,11200,11200,0
|
|
20241108,192000,168631790,11200,11200,11200,11200,0
|
|
20241108,191900,168631790,11200,11200,11200,11200,0
|
|
20241108,191800,168631790,11200,11200,11200,11200,0
|
|
20241108,191700,168631790,11200,11200,11200,11200,322
|
|
20241108,191600,168631790,11200,11200,11200,11200,0
|
|
20241108,191500,168631790,11200,11200,11200,11200,0
|
|
20241108,191400,168631790,11200,11200,11200,11200,0
|
|
20241108,191300,168631790,11200,11200,11200,11200,0
|
|
20241108,191200,168631790,11200,11200,11200,11200,0
|
|
20241108,191100,168631790,11200,11200,11200,11200,0
|
|
20241108,191000,168631790,11200,11200,11200,11200,0
|
|
20241108,190900,168631790,11200,11200,11200,11200,0
|
|
20241108,190800,168631790,11200,11200,11200,11200,0
|
|
20241108,190700,168631790,11200,11200,11200,11200,0
|
|
20241108,190600,168631790,11200,11200,11200,11200,0
|
|
20241108,190500,168631790,11200,11200,11200,11200,0
|
|
20241108,190400,168631790,11200,11200,11200,11200,0
|
|
20241108,190300,168631790,11200,11200,11200,11200,0
|
|
20241108,190200,168631790,11200,11200,11200,11200,0
|
|
20241108,190100,168631790,11200,11200,11200,11200,0
|
|
20241108,190000,168631790,11200,11200,11200,11200,0
|
|
20241108,185900,168631790,11200,11200,11200,11200,0
|
|
20241108,185800,168631790,11200,11200,11200,11200,0
|
|
20241108,185700,168631790,11200,11200,11200,11200,0
|
|
20241108,185600,168631790,11200,11200,11200,11200,0
|
|
20241108,185500,168631790,11200,11200,11200,11200,0
|
|
20241108,185400,168631790,11200,11200,11200,11200,0
|
|
20241108,185300,168631790,11200,11200,11200,11200,0
|
|
20241108,185200,168631790,11200,11200,11200,11200,0
|
|
20241108,185100,168631790,11200,11200,11200,11200,0
|
|
20241108,185000,168631790,11200,11200,11200,11200,0
|
|
20241108,184900,168631790,11200,11200,11200,11200,0
|
|
20241108,184800,168631790,11200,11200,11200,11200,0
|
|
20241108,184700,168631790,11200,11200,11200,11200,322
|
|
20241108,184600,168631790,11200,11200,11200,11200,0
|
|
20241108,184500,168631790,11200,11200,11200,11200,0
|
|
20241108,184400,168631790,11200,11200,11200,11200,0
|
|
20241108,184300,168631790,11200,11200,11200,11200,0
|
|
20241108,184200,168631790,11200,11200,11200,11200,0
|
|
20241108,184100,168631790,11200,11200,11200,11200,0
|
|
20241108,184000,168631790,11200,11200,11200,11200,0
|
|
20241108,183900,168631790,11200,11200,11200,11200,0
|
|
20241108,183800,168631790,11200,11200,11200,11200,0
|
|
20241108,183700,168631790,11200,11200,11200,11200,0
|
|
20241108,183600,168631790,11200,11200,11200,11200,0
|
|
20241108,183500,168631790,11200,11200,11200,11200,0
|
|
20241108,183400,168631790,11200,11200,11200,11200,0
|
|
20241108,183300,168631790,11200,11200,11200,11200,0
|
|
20241108,183200,168631790,11200,11200,11200,11200,0
|
|
20241108,183100,168631790,11200,11200,11200,11200,0
|
|
20241108,183000,168631790,11200,11200,11200,11200,0
|
|
20241108,182900,168631790,11200,11200,11200,11200,0
|
|
20241108,182800,168631790,11200,11200,11200,11200,0
|
|
20241108,182700,168631790,11200,11200,11200,11200,0
|
|
20241108,182600,168631790,11200,11200,11200,11200,0
|
|
20241108,182500,168631790,11200,11200,11200,11200,0
|
|
20241108,182400,168631790,11200,11200,11200,11200,0
|
|
20241108,182300,168631790,11200,11200,11200,11200,0
|
|
20241108,182200,168631790,11200,11200,11200,11200,0
|
|
20241108,182100,168631790,11200,11200,11200,11200,0
|
|
20241108,182000,168631790,11200,11200,11200,11200,0
|
|
20241108,181900,168631790,11200,11200,11200,11200,0
|
|
20241108,181800,168631790,11200,11200,11200,11200,0
|
|
20241108,181700,168631790,11200,11200,11200,11200,322
|
|
20241108,181600,168631790,11200,11200,11200,11200,0
|
|
20241108,181500,168631790,11200,11200,11200,11200,0
|
|
20241108,181400,168631790,11200,11200,11200,11200,0
|
|
20241108,181300,168631790,11200,11200,11200,11200,0
|
|
20241108,181200,168631790,11200,11200,11200,11200,0
|
|
20241108,181100,168631790,11200,11200,11200,11200,0
|
|
20241108,181000,168631790,11200,11200,11200,11200,0
|
|
20241108,180900,168631790,11200,11200,11200,11200,0
|
|
20241108,180800,168631790,11200,11200,11200,11200,0
|
|
20241108,180700,168631790,11200,11200,11200,11200,0
|
|
20241108,180600,168631790,11200,11200,11200,11200,0
|
|
20241108,180500,168631790,11200,11200,11200,11200,0
|
|
20241108,180400,168631790,11200,11200,11200,11200,0
|
|
20241108,180300,168631790,11200,11200,11200,11200,0
|
|
20241108,180200,168631790,11200,11200,11200,11200,0
|
|
20241108,180100,168631790,11200,11200,11200,11200,0
|
|
20241108,180000,168631790,11200,11200,11200,11200,0
|
|
20241108,175900,168631790,11200,11200,11200,11200,0
|
|
20241108,175800,168631790,11200,11200,11200,11200,0
|
|
20241108,175700,168631790,11200,11200,11200,11200,0
|
|
20241108,175600,168631790,11200,11200,11200,11200,0
|
|
20241108,175500,168631790,11200,11200,11200,11200,0
|
|
20241108,175400,168631790,11200,11200,11200,11200,0
|
|
20241108,175300,168631790,11200,11200,11200,11200,0
|
|
20241108,175200,168631790,11200,11200,11200,11200,0
|
|
20241108,175100,168631790,11200,11200,11200,11200,0
|
|
20241108,175000,168631790,11200,11200,11200,11200,0
|
|
20241108,174900,168631790,11200,11200,11200,11200,0
|
|
20241108,174800,168631790,11200,11200,11200,11200,0
|
|
20241108,174700,168631790,11200,11200,11200,11200,322
|
|
20241108,174600,168631790,11200,11200,11200,11200,0
|
|
20241108,174500,168631790,11200,11200,11200,11200,0
|
|
20241108,174400,168631790,11200,11200,11200,11200,0
|
|
20241108,174300,168631790,11200,11200,11200,11200,0
|
|
20241108,174200,168631790,11200,11200,11200,11200,0
|
|
20241108,174100,168631790,11200,11200,11200,11200,0
|
|
20241108,174000,168631790,11200,11200,11200,11200,0
|
|
20241108,173900,168631790,11200,11200,11200,11200,0
|
|
20241108,173800,168631790,11200,11200,11200,11200,0
|
|
20241108,173700,168631790,11200,11200,11200,11200,0
|
|
20241108,173600,168631790,11200,11200,11200,11200,0
|
|
20241108,173500,168631790,11200,11200,11200,11200,0
|
|
20241108,173400,168631790,11200,11200,11200,11200,0
|
|
20241108,173300,168631790,11200,11200,11200,11200,0
|
|
20241108,173200,168631790,11200,11200,11200,11200,0
|
|
20241108,173100,168631790,11200,11200,11200,11200,0
|
|
20241108,173000,168631790,11200,11200,11200,11200,0
|
|
20241108,172900,168631790,11200,11200,11200,11200,0
|
|
20241108,172800,168631790,11200,11200,11200,11200,0
|
|
20241108,172700,168631790,11200,11200,11200,11200,0
|
|
20241108,172600,168631790,11200,11200,11200,11200,0
|
|
20241108,172500,168631790,11200,11200,11200,11200,0
|
|
20241108,172400,168631790,11200,11200,11200,11200,0
|
|
20241108,172300,168631790,11200,11200,11200,11200,0
|
|
20241108,172200,168631790,11200,11200,11200,11200,0
|
|
20241108,172100,168631790,11200,11200,11200,11200,0
|
|
20241108,172000,168631790,11200,11200,11200,11200,0
|
|
20241108,171900,168631790,11200,11200,11200,11200,0
|
|
20241108,171800,168631790,11200,11200,11200,11200,0
|
|
20241108,171700,168631790,11200,11200,11200,11200,322
|
|
20241108,171600,168631790,11200,11200,11200,11200,0
|
|
20241108,171500,168631790,11200,11200,11200,11200,0
|
|
20241108,171400,168631790,11200,11200,11200,11200,0
|
|
20241108,171300,168631790,11200,11200,11200,11200,0
|
|
20241108,171200,168631790,11200,11200,11200,11200,0
|
|
20241108,171100,168631790,11200,11200,11200,11200,0
|
|
20241108,171000,168631790,11200,11200,11200,11200,0
|
|
20241108,170900,168631790,11200,11200,11200,11200,0
|
|
20241108,170800,168631790,11200,11200,11200,11200,0
|
|
20241108,170700,168631790,11200,11200,11200,11200,0
|
|
20241108,170600,168631790,11200,11200,11200,11200,0
|
|
20241108,170500,168631790,11200,11200,11200,11200,0
|
|
20241108,170400,168631790,11200,11200,11200,11200,0
|
|
20241108,170300,168631790,11200,11200,11200,11200,0
|
|
20241108,170200,168631790,11200,11200,11200,11200,0
|
|
20241108,170100,168631790,11200,11200,11200,11200,0
|
|
20241108,170000,168631790,11200,11200,11200,11200,0
|
|
20241108,165900,168631790,11200,11200,11200,11200,0
|
|
20241108,165800,168631790,11200,11200,11200,11200,0
|
|
20241108,165700,168631790,11200,11200,11200,11200,0
|
|
20241108,165600,168631790,11200,11200,11200,11200,0
|
|
20241108,165500,168631790,11200,11200,11200,11200,0
|
|
20241108,165400,168631790,11200,11200,11200,11200,0
|
|
20241108,165300,168631790,11200,11200,11200,11200,0
|
|
20241108,165200,168631790,11200,11200,11200,11200,0
|
|
20241108,165100,168631790,11200,11200,11200,11200,0
|
|
20241108,165000,168631790,11200,11200,11200,11200,0
|
|
20241108,164900,168631790,11200,11200,11200,11200,0
|
|
20241108,164800,168631790,11200,11200,11200,11200,0
|
|
20241108,164700,168631790,11200,11200,11200,11200,322
|
|
20241108,164600,168631790,11200,11200,11200,11200,0
|
|
20241108,164500,168631790,11200,11200,11200,11200,0
|
|
20241108,164400,168631790,11200,11200,11200,11200,0
|
|
20241108,164300,168631790,11200,11200,11200,11200,0
|
|
20241108,164200,168631790,11200,11200,11200,11200,0
|
|
20241108,164100,168631790,11200,11200,11200,11200,0
|
|
20241108,164000,168631790,11200,11200,11200,11200,0
|
|
20241108,163900,168631790,11200,11200,11200,11200,0
|
|
20241108,163800,168631790,11200,11200,11200,11200,0
|
|
20241108,163700,168631790,11200,11200,11200,11200,0
|
|
20241108,163600,168631790,11200,11200,11200,11200,0
|
|
20241108,163500,168631790,11200,11200,11200,11200,0
|
|
20241108,163400,168631790,11200,11200,11200,11200,0
|
|
20241108,163300,168631790,11200,11200,11200,11200,0
|
|
20241108,163200,168631790,11200,11200,11200,11200,0
|
|
20241108,163100,168631790,11200,11200,11200,11200,0
|
|
20241108,163000,168631790,11200,11200,11200,11200,0
|
|
20241108,162900,168631790,11200,11200,11200,11200,0
|
|
20241108,162800,168631790,11200,11200,11200,11200,0
|
|
20241108,162700,168631790,11200,11200,11200,11200,0
|
|
20241108,162600,168631790,11200,11200,11200,11200,0
|
|
20241108,162500,168631790,11200,11200,11200,11200,0
|
|
20241108,162400,168631790,11200,11200,11200,11200,0
|
|
20241108,162300,168631790,11200,11200,11200,11200,0
|
|
20241108,162200,168631790,11200,11200,11200,11200,0
|
|
20241108,162100,168631790,11200,11200,11200,11200,0
|
|
20241108,162000,168631790,11200,11200,11200,11200,0
|
|
20241108,161900,168631790,11200,11200,11200,11200,0
|
|
20241108,161800,168631790,11200,11200,11200,11200,0
|
|
20241108,161700,168631790,11200,11200,11200,11200,322
|
|
20241108,161600,168631790,11200,11200,11200,11200,0
|
|
20241108,161500,168631790,11200,11200,11200,11200,0
|
|
20241108,161400,168631790,11200,11200,11200,11200,0
|
|
20241108,161300,168631790,11200,11200,11200,11200,0
|
|
20241108,161200,168631790,11200,11200,11200,11200,0
|
|
20241108,161100,168631790,11200,11200,11200,11200,0
|
|
20241108,161000,168631790,11200,11200,11200,11200,0
|
|
20241108,160900,168631790,11200,11200,11200,11200,0
|
|
20241108,160800,168631790,11200,11200,11200,11200,0
|
|
20241108,160700,168631790,11200,11200,11200,11200,0
|
|
20241108,160600,168631790,11200,11200,11200,11200,0
|
|
20241108,160500,168631790,11200,11200,11200,11200,0
|
|
20241108,160400,168631790,11200,11200,11200,11200,0
|
|
20241108,160300,168631790,11200,11200,11200,11200,0
|
|
20241108,160200,168631790,11200,11200,11200,11200,0
|
|
20241108,160100,168631790,11200,11200,11200,11200,0
|
|
20241108,160000,168631790,11200,11200,11200,11200,0
|
|
20241108,155900,168631790,11200,11200,11200,11200,0
|
|
20241108,155800,168631790,11200,11200,11200,11200,0
|
|
20241108,155700,168631790,11200,11200,11200,11200,0
|
|
20241108,155600,168631790,11200,11200,11200,11200,0
|
|
20241108,155500,168631790,11200,11200,11200,11200,0
|
|
20241108,155400,168631790,11200,11200,11200,11200,0
|
|
20241108,155300,168631790,11200,11200,11200,11200,0
|
|
20241108,155200,168631790,11200,11200,11200,11200,0
|
|
20241108,155100,168631790,11200,11200,11200,11200,0
|
|
20241108,155000,168631790,11200,11200,11200,11200,0
|
|
20241108,154900,168631790,11200,11200,11200,11200,0
|
|
20241108,154800,168631790,11200,11200,11200,11200,0
|
|
20241108,154700,168631790,11200,11200,11200,11200,322
|
|
20241108,154600,168631790,11200,11200,11200,11200,0
|
|
20241108,154500,168631790,11200,11200,11200,11200,0
|
|
20241108,154400,168631790,11200,11200,11200,11200,0
|
|
20241108,154300,168631790,11200,11200,11200,11200,0
|
|
20241108,154200,168631790,11200,11200,11200,11200,0
|
|
20241108,154100,168631790,11200,11200,11200,11200,0
|
|
20241108,154000,168631790,11200,11200,11200,11200,0
|
|
20241108,153900,168631790,11200,11200,11200,11200,0
|
|
20241108,153800,168631790,11200,11200,11200,11200,0
|
|
20241108,153700,168631790,11200,11200,11200,11200,0
|
|
20241108,153600,168631790,11200,11200,11200,11200,0
|
|
20241108,153500,168631790,11200,11200,11200,11200,0
|
|
20241108,153400,168631790,11200,11200,11200,11200,0
|
|
20241108,153300,168631790,11200,11200,11200,11200,0
|
|
20241108,153200,168631790,11200,11200,11200,11200,0
|
|
20241108,153100,168631790,11200,11200,11200,11200,0
|
|
20241108,153000,168631790,11200,11200,11200,11200,322
|
|
20241108,152900,165025390,11230,11230,11230,11230,0
|
|
20241108,152800,165025390,11230,11230,11230,11230,0
|
|
20241108,152700,165025390,11230,11230,11230,11230,0
|
|
20241108,152600,165025390,11230,11230,11230,11230,0
|
|
20241108,152500,165025390,11230,11230,11230,11230,0
|
|
20241108,152400,165025390,11230,11230,11230,11230,0
|
|
20241108,152300,165025390,11230,11230,11230,11230,0
|
|
20241108,152200,165025390,11230,11230,11230,11230,0
|
|
20241108,152100,165025390,11230,11230,11230,11230,0
|
|
20241108,152000,165025390,11230,11230,11230,11230,0
|
|
20241108,151900,165025390,11230,11230,11230,11220,11
|
|
20241108,151800,164901930,11220,11220,11220,11220,1
|
|
20241108,151700,164890710,11230,11220,11230,11220,17
|
|
20241108,151600,164699950,11220,11220,11230,11220,21
|
|
20241108,151500,164464310,11220,11220,11220,11220,16
|
|
20241108,151400,164284790,11230,11230,11230,11230,0
|
|
20241108,151300,164284790,11230,11220,11230,11220,6
|
|
20241108,151200,164217460,11220,11220,11220,11220,4
|
|
20241108,151100,164172580,11230,11230,11230,11230,0
|
|
20241108,151000,164172580,11230,11220,11230,11220,6
|
|
20241108,150900,164105240,11230,11230,11230,11230,3
|
|
20241108,150800,164071550,11220,11220,11220,11220,0
|
|
20241108,150700,164071550,11220,11220,11220,11220,1
|
|
20241108,150600,164060330,11220,11220,11220,11220,0
|
|
20241108,150500,164060330,11220,11220,11220,11220,0
|
|
20241108,150400,164060330,11220,11220,11220,11220,0
|
|
20241108,150300,164060330,11220,11220,11220,11220,0
|
|
20241108,150200,164060330,11220,11220,11220,11220,10
|
|
20241108,150100,163948130,11220,11220,11220,11220,10
|
|
20241108,150000,163835930,11220,11230,11230,11220,11
|
|
20241108,145900,163712500,11220,11220,11220,11220,0
|
|
20241108,145800,163712500,11220,11220,11220,11220,0
|
|
20241108,145700,163712500,11220,11220,11220,11220,10
|
|
20241108,145600,163600300,11230,11230,11230,11230,90
|
|
20241108,145500,162589600,11220,11220,11220,11220,4
|
|
20241108,145400,162544720,11230,11230,11230,11230,17
|
|
20241108,145300,162353810,11220,11220,11220,11220,0
|
|
20241108,145200,162353810,11220,11220,11220,11220,20
|
|
20241108,145100,162129410,11220,11220,11220,11220,20
|
|
20241108,145000,161905010,11220,11220,11220,11220,0
|
|
20241108,144900,161905010,11220,11220,11220,11220,0
|
|
20241108,144800,161905010,11220,11220,11220,11220,0
|
|
20241108,144700,161905010,11220,11230,11230,11220,1074
|
|
20241108,144600,149844430,11230,11220,11230,11220,801
|
|
20241108,144500,140849330,11220,11220,11220,11220,0
|
|
20241108,144400,140849330,11220,11220,11220,11220,77
|
|
20241108,144300,139985390,11210,11210,11220,11210,523
|
|
20241108,144200,134120470,11200,11200,11200,11200,0
|
|
20241108,144100,134120470,11200,11200,11200,11200,0
|
|
20241108,144000,134120470,11200,11200,11200,11200,0
|
|
20241108,143900,134120470,11200,11200,11200,11200,0
|
|
20241108,143800,134120470,11200,11200,11200,11200,10
|
|
20241108,143700,134008470,11210,11210,11210,11210,121
|
|
20241108,143600,132652060,11200,11200,11200,11200,0
|
|
20241108,143500,132652060,11200,11200,11200,11200,5
|
|
20241108,143400,132596060,11200,11200,11200,11200,0
|
|
20241108,143300,132596060,11200,11200,11200,11200,0
|
|
20241108,143200,132596060,11200,11200,11200,11200,59
|
|
20241108,143100,131935260,11200,11200,11200,11200,0
|
|
20241108,143000,131935260,11200,11200,11200,11200,0
|
|
20241108,142900,131935260,11200,11200,11200,11200,0
|
|
20241108,142800,131935260,11200,11200,11200,11200,0
|
|
20241108,142700,131935260,11200,11200,11200,11200,0
|
|
20241108,142600,131935260,11200,11200,11200,11200,0
|
|
20241108,142500,131935260,11200,11200,11200,11200,1
|
|
20241108,142400,131924060,11200,11200,11200,11200,0
|
|
20241108,142300,131924060,11200,11200,11200,11200,1
|
|
20241108,142200,131912860,11190,11190,11190,11190,5
|
|
20241108,142100,131856910,11200,11200,11200,11200,0
|
|
20241108,142000,131856910,11200,11200,11200,11200,0
|
|
20241108,141900,131856910,11200,11200,11200,11200,1
|
|
20241108,141800,131845710,11210,11210,11210,11210,0
|
|
20241108,141700,131845710,11210,11210,11210,11210,0
|
|
20241108,141600,131845710,11210,11210,11210,11210,0
|
|
20241108,141500,131845710,11210,11210,11210,11210,0
|
|
20241108,141400,131845710,11210,11210,11210,11210,0
|
|
20241108,141300,131845710,11210,11210,11210,11210,1
|
|
20241108,141200,131834500,11190,11190,11190,11190,1
|
|
20241108,141100,131823310,11210,11210,11210,11210,0
|
|
20241108,141000,131823310,11210,11210,11210,11210,0
|
|
20241108,140900,131823310,11210,11210,11210,11210,1
|
|
20241108,140800,131812100,11210,11210,11210,11210,2
|
|
20241108,140700,131789680,11210,11210,11210,11210,0
|
|
20241108,140600,131789680,11210,11210,11210,11210,1
|
|
20241108,140500,131778470,11210,11210,11210,11210,0
|
|
20241108,140400,131778470,11210,11210,11210,11210,0
|
|
20241108,140300,131778470,11210,11210,11210,11210,0
|
|
20241108,140200,131778470,11210,11210,11210,11210,0
|
|
20241108,140100,131778470,11210,11210,11210,11210,0
|
|
20241108,140000,131778470,11210,11210,11210,11210,1
|
|
20241108,135900,131767260,11210,11210,11210,11210,0
|
|
20241108,135800,131767260,11210,11210,11210,11210,0
|
|
20241108,135700,131767260,11210,11210,11210,11210,0
|
|
20241108,135600,131767260,11210,11210,11210,11210,0
|
|
20241108,135500,131767260,11210,11210,11210,11210,1
|
|
20241108,135400,131756050,11210,11200,11210,11200,333
|
|
20241108,135300,128026380,11200,11200,11200,11200,0
|
|
20241108,135200,128026380,11200,11190,11200,11190,20
|
|
20241108,135100,127802410,11190,11190,11190,11190,153
|
|
20241108,135000,126090340,11190,11190,11190,11190,0
|
|
20241108,134900,126090340,11190,11190,11190,11190,5
|
|
20241108,134800,126034390,11190,11190,11190,11190,0
|
|
20241108,134700,126034390,11190,11190,11190,11190,0
|
|
20241108,134600,126034390,11190,11190,11190,11190,9
|
|
20241108,134500,125933680,11200,11200,11200,11200,20
|
|
20241108,134400,125709680,11200,11200,11200,11200,0
|
|
20241108,134300,125709680,11200,11200,11200,11200,0
|
|
20241108,134200,125709680,11200,11180,11200,11180,142
|
|
20241108,134100,124121840,11190,11190,11190,11190,0
|
|
20241108,134000,124121840,11190,11190,11190,11190,22
|
|
20241108,133900,123875660,11200,11180,11200,11180,10
|
|
20241108,133800,123763800,11180,11180,11180,11180,0
|
|
20241108,133700,123763800,11180,11180,11180,11180,0
|
|
20241108,133600,123763800,11180,11190,11190,11180,23
|
|
20241108,133500,123506560,11200,11200,11200,11200,0
|
|
20241108,133400,123506560,11200,11200,11200,11200,0
|
|
20241108,133300,123506560,11200,11200,11200,11200,0
|
|
20241108,133200,123506560,11200,11190,11200,11180,132
|
|
20241108,133100,122030330,11200,11200,11200,11200,0
|
|
20241108,133000,122030330,11200,11200,11200,11200,0
|
|
20241108,132900,122030330,11200,11200,11200,11200,0
|
|
20241108,132800,122030330,11200,11200,11200,11200,0
|
|
20241108,132700,122030330,11200,11200,11200,11200,0
|
|
20241108,132600,122030330,11200,11200,11200,11200,0
|
|
20241108,132500,122030330,11200,11200,11200,11200,0
|
|
20241108,132400,122030330,11200,11200,11200,11200,0
|
|
20241108,132300,122030330,11200,11200,11200,11200,0
|
|
20241108,132200,122030330,11200,11200,11200,11200,33
|
|
20241108,132100,121660730,11180,11180,11180,11180,0
|
|
20241108,132000,121660730,11180,11180,11180,11180,0
|
|
20241108,131900,121660730,11180,11180,11180,11180,0
|
|
20241108,131800,121660730,11180,11180,11180,11180,0
|
|
20241108,131700,121660730,11180,11180,11180,11180,0
|
|
20241108,131600,121660730,11180,11180,11180,11180,0
|
|
20241108,131500,121660730,11180,11180,11180,11180,0
|
|
20241108,131400,121660730,11180,11180,11180,11180,0
|
|
20241108,131300,121660730,11180,11180,11180,11180,0
|
|
20241108,131200,121660730,11180,11180,11180,11180,0
|
|
20241108,131100,121660730,11180,11180,11180,11180,1400
|
|
20241108,131000,106008730,11200,11200,11200,11200,0
|
|
20241108,130900,106008730,11200,11200,11200,11200,0
|
|
20241108,130800,106008730,11200,11200,11200,11200,40
|
|
20241108,130700,105560730,11180,11180,11180,11180,1200
|
|
20241108,130600,92144730,11190,11190,11190,11190,0
|
|
20241108,130500,92144730,11190,11190,11190,11190,19
|
|
20241108,130400,91932120,11190,11190,11190,11190,0
|
|
20241108,130300,91932120,11190,11190,11190,11190,0
|
|
20241108,130200,91932120,11190,11190,11190,11190,0
|
|
20241108,130100,91932120,11190,11190,11190,11190,0
|
|
20241108,130000,91932120,11190,11190,11190,11190,1
|
|
20241108,125900,91920930,11200,11200,11200,11200,0
|
|
20241108,125800,91920930,11200,11200,11200,11200,0
|
|
20241108,125700,91920930,11200,11200,11200,11200,25
|
|
20241108,125600,91640930,11200,11180,11200,11180,62
|
|
20241108,125500,90947370,11180,11180,11180,11180,0
|
|
20241108,125400,90947370,11180,11180,11180,11180,58
|
|
20241108,125300,90298930,11180,11180,11180,11180,0
|
|
20241108,125200,90298930,11180,11180,11180,11180,0
|
|
20241108,125100,90298930,11180,11180,11180,11180,0
|
|
20241108,125000,90298930,11180,11180,11180,11180,34
|
|
20241108,124900,89918810,11180,11180,11180,11180,500
|
|
20241108,124800,84328810,11180,11180,11180,11180,0
|
|
20241108,124700,84328810,11180,11190,11190,11180,1900
|
|
20241108,124600,63079700,11200,11200,11200,11200,0
|
|
20241108,124500,63079700,11200,11200,11200,11200,0
|
|
20241108,124400,63079700,11200,11200,11200,11200,10
|
|
20241108,124300,62967700,11190,11190,11190,11190,0
|
|
20241108,124200,62967700,11190,11190,11190,11190,0
|
|
20241108,124100,62967700,11190,11190,11190,11190,0
|
|
20241108,124000,62967700,11190,11190,11190,11190,0
|
|
20241108,123900,62967700,11190,11190,11190,11190,0
|
|
20241108,123800,62967700,11190,11190,11190,11190,0
|
|
20241108,123700,62967700,11190,11190,11190,11190,0
|
|
20241108,123600,62967700,11190,11190,11190,11190,0
|
|
20241108,123500,62967700,11190,11190,11190,11190,0
|
|
20241108,123400,62967700,11190,11190,11190,11190,0
|
|
20241108,123300,62967700,11190,11190,11190,11190,0
|
|
20241108,123200,62967700,11190,11190,11190,11190,0
|
|
20241108,123100,62967700,11190,11190,11190,11190,0
|
|
20241108,123000,62967700,11190,11190,11190,11190,0
|
|
20241108,122900,62967700,11190,11190,11190,11190,0
|
|
20241108,122800,62967700,11190,11190,11190,11190,0
|
|
20241108,122700,62967700,11190,11190,11190,11190,0
|
|
20241108,122600,62967700,11190,11190,11190,11190,0
|
|
20241108,122500,62967700,11190,11190,11190,11190,0
|
|
20241108,122400,62967700,11190,11190,11190,11190,0
|
|
20241108,122300,62967700,11190,11190,11190,11190,0
|
|
20241108,122200,62967700,11190,11190,11190,11190,0
|
|
20241108,122100,62967700,11190,11190,11190,11190,0
|
|
20241108,122000,62967700,11190,11190,11190,11190,20
|
|
20241108,121900,62743900,11190,11190,11190,11190,60
|
|
20241108,121800,62072500,11210,11210,11210,11210,0
|
|
20241108,121700,62072500,11210,11210,11210,11210,1
|
|
20241108,121600,62061290,11210,11210,11210,11210,39
|
|
20241108,121500,61624100,11210,11210,11210,11210,0
|
|
20241108,121400,61624100,11210,11210,11210,11210,0
|
|
20241108,121300,61624100,11210,11210,11210,11210,0
|
|
20241108,121200,61624100,11210,11210,11210,11210,0
|
|
20241108,121100,61624100,11210,11210,11210,11210,0
|
|
20241108,121000,61624100,11210,11210,11210,11210,0
|
|
20241108,120900,61624100,11210,11210,11210,11210,0
|
|
20241108,120800,61624100,11210,11210,11210,11210,0
|
|
20241108,120700,61624100,11210,11210,11210,11210,0
|
|
20241108,120600,61624100,11210,11210,11210,11210,0
|
|
20241108,120500,61624100,11210,11210,11210,11210,0
|
|
20241108,120400,61624100,11210,11210,11210,11210,0
|
|
20241108,120300,61624100,11210,11210,11210,11210,0
|
|
20241108,120200,61624100,11210,11200,11210,11200,100
|
|
20241108,120100,60503600,11190,11190,11190,11190,3
|
|
20241108,120000,60470030,11200,11200,11200,11200,1
|
|
20241108,115900,60458830,11200,11200,11200,11200,0
|
|
20241108,115800,60458830,11200,11200,11200,11200,0
|
|
20241108,115700,60458830,11200,11200,11200,11200,0
|
|
20241108,115600,60458830,11200,11200,11200,11200,0
|
|
20241108,115500,60458830,11200,11200,11200,11200,0
|
|
20241108,115400,60458830,11200,11200,11200,11200,0
|
|
20241108,115300,60458830,11200,11200,11200,11200,0
|
|
20241108,115200,60458830,11200,11200,11200,11200,0
|
|
20241108,115100,60458830,11200,11200,11200,11200,0
|
|
20241108,115000,60458830,11200,11200,11200,11200,0
|
|
20241108,114900,60458830,11200,11200,11200,11200,0
|
|
20241108,114800,60458830,11200,11200,11200,11200,0
|
|
20241108,114700,60458830,11200,11200,11200,11200,0
|
|
20241108,114600,60458830,11200,11200,11200,11200,0
|
|
20241108,114500,60458830,11200,11200,11200,11200,0
|
|
20241108,114400,60458830,11200,11200,11200,11200,0
|
|
20241108,114300,60458830,11200,11200,11200,11200,0
|
|
20241108,114200,60458830,11200,11200,11200,11200,1
|
|
20241108,114100,60447630,11190,11190,11190,11190,0
|
|
20241108,114000,60447630,11190,11190,11190,11190,20
|
|
20241108,113900,60223830,11200,11200,11200,11200,0
|
|
20241108,113800,60223830,11200,11200,11200,11200,0
|
|
20241108,113700,60223830,11200,11200,11200,11200,1
|
|
20241108,113600,60212630,11190,11190,11190,11190,0
|
|
20241108,113500,60212630,11190,11190,11190,11190,0
|
|
20241108,113400,60212630,11190,11190,11190,11190,0
|
|
20241108,113300,60212630,11190,11190,11190,11190,25
|
|
20241108,113200,59932880,11190,11190,11190,11190,7
|
|
20241108,113100,59854550,11190,11190,11190,11190,0
|
|
20241108,113000,59854550,11190,11190,11190,11190,0
|
|
20241108,112900,59854550,11190,11190,11190,11190,0
|
|
20241108,112800,59854550,11190,11190,11190,11190,0
|
|
20241108,112700,59854550,11190,11190,11190,11190,0
|
|
20241108,112600,59854550,11190,11190,11190,11190,28
|
|
20241108,112500,59541230,11190,11190,11190,11190,61
|
|
20241108,112400,58858640,11190,11190,11190,11190,0
|
|
20241108,112300,58858640,11190,11190,11190,11190,0
|
|
20241108,112200,58858640,11190,11190,11190,11190,0
|
|
20241108,112100,58858640,11190,11190,11190,11190,0
|
|
20241108,112000,58858640,11190,11190,11190,11190,0
|
|
20241108,111900,58858640,11190,11190,11190,11190,0
|
|
20241108,111800,58858640,11190,11190,11190,11190,0
|
|
20241108,111700,58858640,11190,11190,11190,11190,0
|
|
20241108,111600,58858640,11190,11190,11190,11190,0
|
|
20241108,111500,58858640,11190,11190,11190,11190,0
|
|
20241108,111400,58858640,11190,11190,11190,11190,0
|
|
20241108,111300,58858640,11190,11190,11190,11190,150
|
|
20241108,111200,57180140,11200,11200,11200,11200,0
|
|
20241108,111100,57180140,11200,11200,11200,11200,0
|
|
20241108,111000,57180140,11200,11200,11200,11200,0
|
|
20241108,110900,57180140,11200,11200,11200,11200,0
|
|
20241108,110800,57180140,11200,11200,11200,11200,0
|
|
20241108,110700,57180140,11200,11200,11200,11200,1
|
|
20241108,110600,57168940,11200,11200,11200,11200,0
|
|
20241108,110500,57168940,11200,11200,11200,11200,95
|
|
20241108,110400,56104940,11200,11200,11200,11200,0
|
|
20241108,110300,56104940,11200,11200,11200,11200,0
|
|
20241108,110200,56104940,11200,11200,11200,11200,3
|
|
20241108,110100,56071340,11200,11200,11200,11200,0
|
|
20241108,110000,56071340,11200,11200,11200,11200,1
|
|
20241108,105900,56060140,11200,11200,11200,11200,0
|
|
20241108,105800,56060140,11200,11200,11200,11200,0
|
|
20241108,105700,56060140,11200,11200,11200,11200,0
|
|
20241108,105600,56060140,11200,11200,11200,11200,10
|
|
20241108,105500,55948140,11190,11190,11190,11190,0
|
|
20241108,105400,55948140,11190,11190,11190,11190,0
|
|
20241108,105300,55948140,11190,11190,11190,11190,0
|
|
20241108,105200,55948140,11190,11190,11190,11190,1
|
|
20241108,105100,55936950,11200,11200,11200,11200,0
|
|
20241108,105000,55936950,11200,11200,11200,11200,0
|
|
20241108,104900,55936950,11200,11200,11200,11200,0
|
|
20241108,104800,55936950,11200,11200,11200,11200,24
|
|
20241108,104700,55668150,11200,11200,11200,11200,0
|
|
20241108,104600,55668150,11200,11200,11200,11200,0
|
|
20241108,104500,55668150,11200,11200,11200,11200,12
|
|
20241108,104400,55533750,11190,11190,11190,11190,0
|
|
20241108,104300,55533750,11190,11190,11190,11190,0
|
|
20241108,104200,55533750,11190,11190,11190,11190,4
|
|
20241108,104100,55488990,11190,11190,11190,11190,0
|
|
20241108,104000,55488990,11190,11190,11190,11190,0
|
|
20241108,103900,55488990,11190,11190,11190,11190,5
|
|
20241108,103800,55433040,11220,11220,11220,11220,0
|
|
20241108,103700,55433040,11220,11220,11220,11220,0
|
|
20241108,103600,55433040,11220,11220,11220,11220,0
|
|
20241108,103500,55433040,11220,11220,11220,11220,0
|
|
20241108,103400,55433040,11220,11220,11220,11220,2
|
|
20241108,103300,55410600,11220,11220,11220,11220,0
|
|
20241108,103200,55410600,11220,11220,11220,11220,0
|
|
20241108,103100,55410600,11220,11220,11220,11220,0
|
|
20241108,103000,55410600,11220,11220,11220,11220,1
|
|
20241108,102900,55399380,11220,11220,11220,11220,0
|
|
20241108,102800,55399380,11220,11220,11220,11220,4
|
|
20241108,102700,55354500,11230,11230,11230,11230,0
|
|
20241108,102600,55354500,11230,11230,11230,11230,0
|
|
20241108,102500,55354500,11230,11230,11230,11230,0
|
|
20241108,102400,55354500,11230,11230,11230,11230,0
|
|
20241108,102300,55354500,11230,11230,11230,11230,0
|
|
20241108,102200,55354500,11230,11230,11230,11230,0
|
|
20241108,102100,55354500,11230,11230,11230,11230,1
|
|
20241108,102000,55343270,11230,11230,11230,11230,0
|
|
20241108,101900,55343270,11230,11230,11230,11230,0
|
|
20241108,101800,55343270,11230,11230,11230,11230,10
|
|
20241108,101700,55230970,11220,11220,11220,11220,0
|
|
20241108,101600,55230970,11220,11220,11220,11220,0
|
|
20241108,101500,55230970,11220,11220,11220,11220,0
|
|
20241108,101400,55230970,11220,11220,11220,11220,0
|
|
20241108,101300,55230970,11220,11220,11220,11220,0
|
|
20241108,101200,55230970,11220,11220,11220,11220,0
|
|
20241108,101100,55230970,11220,11220,11220,11220,0
|
|
20241108,101000,55230970,11220,11220,11220,11220,0
|
|
20241108,100900,55230970,11220,11220,11220,11220,5
|
|
20241108,100800,55174870,11230,11230,11230,11230,1
|
|
20241108,100700,55163640,11230,11230,11230,11230,7
|
|
20241108,100600,55085030,11230,11230,11230,11230,1
|
|
20241108,100500,55073800,11220,11220,11220,11220,0
|
|
20241108,100400,55073800,11220,11220,11220,11220,0
|
|
20241108,100300,55073800,11220,11220,11220,11220,3
|
|
20241108,100200,55040140,11220,11220,11220,11220,27
|
|
20241108,100100,54737200,11210,11210,11210,11210,0
|
|
20241108,100000,54737200,11210,11210,11210,11210,721
|
|
20241108,095900,46654790,11190,11210,11210,11190,765
|
|
20241108,095800,38081890,11200,11200,11200,11200,0
|
|
20241108,095700,38081890,11200,11200,11200,11200,0
|
|
20241108,095600,38081890,11200,11200,11200,11200,2
|
|
20241108,095500,38059490,11210,11210,11210,11210,0
|
|
20241108,095400,38059490,11210,11210,11210,11210,9
|
|
20241108,095300,37958600,11210,11210,11210,11210,0
|
|
20241108,095200,37958600,11210,11210,11210,11210,37
|
|
20241108,095100,37543830,11200,11200,11200,11200,113
|
|
20241108,095000,36278230,11210,11210,11210,11210,0
|
|
20241108,094900,36278230,11210,11210,11210,11210,0
|
|
20241108,094800,36278230,11210,11210,11210,11210,30
|
|
20241108,094700,35941930,11210,11210,11210,11210,0
|
|
20241108,094600,35941930,11210,11210,11210,11210,0
|
|
20241108,094500,35941930,11210,11210,11210,11210,1
|
|
20241108,094400,35930720,11210,11210,11210,11210,12
|
|
20241108,094300,35796200,11200,11210,11210,11200,7
|
|
20241108,094200,35717740,11210,11210,11210,11210,17
|
|
20241108,094100,35527170,11210,11210,11210,11210,51
|
|
20241108,094000,34955460,11210,11210,11210,11210,20
|
|
20241108,093900,34731260,11210,11210,11210,11210,0
|
|
20241108,093800,34731260,11210,11210,11210,11210,0
|
|
20241108,093700,34731260,11210,11210,11210,11210,0
|
|
20241108,093600,34731260,11210,11210,11210,11210,0
|
|
20241108,093500,34731260,11210,11210,11210,11210,0
|
|
20241108,093400,34731260,11210,11210,11210,11210,36
|
|
20241108,093300,34327700,11190,11200,11200,11190,196
|
|
20241108,093200,32134300,11200,11200,11200,11200,0
|
|
20241108,093100,32134300,11200,11200,11200,11200,4
|
|
20241108,093000,32089500,11200,11200,11200,11200,1
|
|
20241108,092900,32078300,11200,11200,11200,11200,0
|
|
20241108,092800,32078300,11200,11200,11200,11200,12
|
|
20241108,092700,31943900,11220,11220,11220,11220,0
|
|
20241108,092600,31943900,11220,11220,11220,11220,0
|
|
20241108,092500,31943900,11220,11210,11220,11210,3
|
|
20241108,092400,31910250,11200,11200,11200,11200,0
|
|
20241108,092300,31910250,11200,11200,11200,11200,0
|
|
20241108,092200,31910250,11200,11200,11200,11200,0
|
|
20241108,092100,31910250,11200,11210,11210,11200,14
|
|
20241108,092000,31753400,11210,11220,11220,11210,1002
|
|
20241108,091900,20510980,11210,11210,11210,11210,0
|
|
20241108,091800,20510980,11210,11210,11210,11210,0
|
|
20241108,091700,20510980,11210,11210,11210,11200,100
|
|
20241108,091600,19389990,11190,11190,11190,11190,1
|
|
20241108,091500,19378800,11190,11190,11190,11190,0
|
|
20241108,091400,19378800,11190,11190,11190,11190,1
|
|
20241108,091300,19367610,11210,11180,11210,11180,5
|
|
20241108,091200,19311650,11170,11170,11170,11170,1
|
|
20241108,091100,19300480,11150,11150,11150,11150,0
|
|
20241108,091000,19300480,11150,11150,11150,11150,0
|
|
20241108,090900,19300480,11150,11150,11150,11150,0
|
|
20241108,090800,19300480,11150,11150,11150,11150,0
|
|
20241108,090700,19300480,11150,11150,11150,11150,0
|
|
20241108,090600,19300480,11150,11180,11180,11150,1287
|
|
20241108,090500,4934300,11220,11220,11220,11220,20
|
|
20241108,090400,4709900,11180,11180,11180,11180,0
|
|
20241108,090300,4709900,11180,11190,11190,11180,9
|
|
20241108,090200,4609210,11220,11220,11220,11220,0
|
|
20241108,090100,4609210,11220,11220,11220,11220,0
|
|
20241108,090000,4609210,11220,11170,11220,11170,411
|