674 lines
31 KiB
CSV
674 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241011,201100,20756125,3160,3160,3160,3160,622
|
|
20241011,201000,20756125,3160,3160,3160,3160,0
|
|
20241011,200900,20756125,3160,3160,3160,3160,0
|
|
20241011,200800,20756125,3160,3160,3160,3160,0
|
|
20241011,200700,20756125,3160,3160,3160,3160,0
|
|
20241011,200600,20756125,3160,3160,3160,3160,0
|
|
20241011,200500,20756125,3160,3160,3160,3160,0
|
|
20241011,200400,20756125,3160,3160,3160,3160,0
|
|
20241011,200300,20756125,3160,3160,3160,3160,0
|
|
20241011,200200,20756125,3160,3160,3160,3160,0
|
|
20241011,200100,20756125,3160,3160,3160,3160,0
|
|
20241011,200000,20756125,3160,3160,3160,3160,0
|
|
20241011,195900,20756125,3160,3160,3160,3160,0
|
|
20241011,195800,20756125,3160,3160,3160,3160,0
|
|
20241011,195700,20756125,3160,3160,3160,3160,0
|
|
20241011,195600,20756125,3160,3160,3160,3160,0
|
|
20241011,195500,20756125,3160,3160,3160,3160,0
|
|
20241011,195400,20756125,3160,3160,3160,3160,0
|
|
20241011,195300,20756125,3160,3160,3160,3160,0
|
|
20241011,195200,20756125,3160,3160,3160,3160,0
|
|
20241011,195100,20756125,3160,3160,3160,3160,0
|
|
20241011,195000,20756125,3160,3160,3160,3160,0
|
|
20241011,194900,20756125,3160,3160,3160,3160,0
|
|
20241011,194800,20756125,3160,3160,3160,3160,0
|
|
20241011,194700,20756125,3160,3160,3160,3160,0
|
|
20241011,194600,20756125,3160,3160,3160,3160,0
|
|
20241011,194500,20756125,3160,3160,3160,3160,0
|
|
20241011,194400,20756125,3160,3160,3160,3160,0
|
|
20241011,194300,20756125,3160,3160,3160,3160,0
|
|
20241011,194200,20756125,3160,3160,3160,3160,0
|
|
20241011,194100,20756125,3160,3160,3160,3160,622
|
|
20241011,194000,20756125,3160,3160,3160,3160,0
|
|
20241011,193900,20756125,3160,3160,3160,3160,0
|
|
20241011,193800,20756125,3160,3160,3160,3160,0
|
|
20241011,193700,20756125,3160,3160,3160,3160,0
|
|
20241011,193600,20756125,3160,3160,3160,3160,0
|
|
20241011,193500,20756125,3160,3160,3160,3160,0
|
|
20241011,193400,20756125,3160,3160,3160,3160,0
|
|
20241011,193300,20756125,3160,3160,3160,3160,0
|
|
20241011,193200,20756125,3160,3160,3160,3160,0
|
|
20241011,193100,20756125,3160,3160,3160,3160,0
|
|
20241011,193000,20756125,3160,3160,3160,3160,0
|
|
20241011,192900,20756125,3160,3160,3160,3160,0
|
|
20241011,192800,20756125,3160,3160,3160,3160,0
|
|
20241011,192700,20756125,3160,3160,3160,3160,0
|
|
20241011,192600,20756125,3160,3160,3160,3160,0
|
|
20241011,192500,20756125,3160,3160,3160,3160,0
|
|
20241011,192400,20756125,3160,3160,3160,3160,0
|
|
20241011,192300,20756125,3160,3160,3160,3160,0
|
|
20241011,192200,20756125,3160,3160,3160,3160,0
|
|
20241011,192100,20756125,3160,3160,3160,3160,0
|
|
20241011,192000,20756125,3160,3160,3160,3160,0
|
|
20241011,191900,20756125,3160,3160,3160,3160,0
|
|
20241011,191800,20756125,3160,3160,3160,3160,0
|
|
20241011,191700,20756125,3160,3160,3160,3160,0
|
|
20241011,191600,20756125,3160,3160,3160,3160,0
|
|
20241011,191500,20756125,3160,3160,3160,3160,0
|
|
20241011,191400,20756125,3160,3160,3160,3160,0
|
|
20241011,191300,20756125,3160,3160,3160,3160,0
|
|
20241011,191200,20756125,3160,3160,3160,3160,0
|
|
20241011,191100,20756125,3160,3160,3160,3160,622
|
|
20241011,191000,20756125,3160,3160,3160,3160,0
|
|
20241011,190900,20756125,3160,3160,3160,3160,0
|
|
20241011,190800,20756125,3160,3160,3160,3160,0
|
|
20241011,190700,20756125,3160,3160,3160,3160,0
|
|
20241011,190600,20756125,3160,3160,3160,3160,0
|
|
20241011,190500,20756125,3160,3160,3160,3160,0
|
|
20241011,190400,20756125,3160,3160,3160,3160,0
|
|
20241011,190300,20756125,3160,3160,3160,3160,0
|
|
20241011,190200,20756125,3160,3160,3160,3160,0
|
|
20241011,190100,20756125,3160,3160,3160,3160,0
|
|
20241011,190000,20756125,3160,3160,3160,3160,0
|
|
20241011,185900,20756125,3160,3160,3160,3160,0
|
|
20241011,185800,20756125,3160,3160,3160,3160,0
|
|
20241011,185700,20756125,3160,3160,3160,3160,0
|
|
20241011,185600,20756125,3160,3160,3160,3160,0
|
|
20241011,185500,20756125,3160,3160,3160,3160,0
|
|
20241011,185400,20756125,3160,3160,3160,3160,0
|
|
20241011,185300,20756125,3160,3160,3160,3160,0
|
|
20241011,185200,20756125,3160,3160,3160,3160,0
|
|
20241011,185100,20756125,3160,3160,3160,3160,0
|
|
20241011,185000,20756125,3160,3160,3160,3160,0
|
|
20241011,184900,20756125,3160,3160,3160,3160,0
|
|
20241011,184800,20756125,3160,3160,3160,3160,0
|
|
20241011,184700,20756125,3160,3160,3160,3160,0
|
|
20241011,184600,20756125,3160,3160,3160,3160,0
|
|
20241011,184500,20756125,3160,3160,3160,3160,0
|
|
20241011,184400,20756125,3160,3160,3160,3160,0
|
|
20241011,184300,20756125,3160,3160,3160,3160,0
|
|
20241011,184200,20756125,3160,3160,3160,3160,0
|
|
20241011,184100,20756125,3160,3160,3160,3160,622
|
|
20241011,184000,20756125,3160,3160,3160,3160,0
|
|
20241011,183900,20756125,3160,3160,3160,3160,0
|
|
20241011,183800,20756125,3160,3160,3160,3160,0
|
|
20241011,183700,20756125,3160,3160,3160,3160,0
|
|
20241011,183600,20756125,3160,3160,3160,3160,0
|
|
20241011,183500,20756125,3160,3160,3160,3160,0
|
|
20241011,183400,20756125,3160,3160,3160,3160,0
|
|
20241011,183300,20756125,3160,3160,3160,3160,0
|
|
20241011,183200,20756125,3160,3160,3160,3160,0
|
|
20241011,183100,20756125,3160,3160,3160,3160,0
|
|
20241011,183000,20756125,3160,3160,3160,3160,0
|
|
20241011,182900,20756125,3160,3160,3160,3160,0
|
|
20241011,182800,20756125,3160,3160,3160,3160,0
|
|
20241011,182700,20756125,3160,3160,3160,3160,0
|
|
20241011,182600,20756125,3160,3160,3160,3160,0
|
|
20241011,182500,20756125,3160,3160,3160,3160,0
|
|
20241011,182400,20756125,3160,3160,3160,3160,0
|
|
20241011,182300,20756125,3160,3160,3160,3160,0
|
|
20241011,182200,20756125,3160,3160,3160,3160,0
|
|
20241011,182100,20756125,3160,3160,3160,3160,0
|
|
20241011,182000,20756125,3160,3160,3160,3160,0
|
|
20241011,181900,20756125,3160,3160,3160,3160,0
|
|
20241011,181800,20756125,3160,3160,3160,3160,0
|
|
20241011,181700,20756125,3160,3160,3160,3160,0
|
|
20241011,181600,20756125,3160,3160,3160,3160,0
|
|
20241011,181500,20756125,3160,3160,3160,3160,0
|
|
20241011,181400,20756125,3160,3160,3160,3160,0
|
|
20241011,181300,20756125,3160,3160,3160,3160,0
|
|
20241011,181200,20756125,3160,3160,3160,3160,0
|
|
20241011,181100,20756125,3160,3160,3160,3160,622
|
|
20241011,181000,20756125,3160,3160,3160,3160,0
|
|
20241011,180900,20756125,3160,3160,3160,3160,0
|
|
20241011,180800,20756125,3160,3160,3160,3160,0
|
|
20241011,180700,20756125,3160,3160,3160,3160,0
|
|
20241011,180600,20756125,3160,3160,3160,3160,0
|
|
20241011,180500,20756125,3160,3160,3160,3160,0
|
|
20241011,180400,20756125,3160,3160,3160,3160,0
|
|
20241011,180300,20756125,3160,3160,3160,3160,0
|
|
20241011,180200,20756125,3160,3160,3160,3160,0
|
|
20241011,180100,20756125,3160,3160,3160,3160,0
|
|
20241011,180000,20756125,3160,3160,3160,3160,0
|
|
20241011,175900,20756125,3160,3160,3160,3160,0
|
|
20241011,175800,20756125,3160,3160,3160,3160,0
|
|
20241011,175700,20756125,3160,3160,3160,3160,0
|
|
20241011,175600,20756125,3160,3160,3160,3160,0
|
|
20241011,175500,20756125,3160,3160,3160,3160,0
|
|
20241011,175400,20756125,3160,3160,3160,3160,0
|
|
20241011,175300,20756125,3160,3160,3160,3160,0
|
|
20241011,175200,20756125,3160,3160,3160,3160,0
|
|
20241011,175100,20756125,3160,3160,3160,3160,0
|
|
20241011,175000,20756125,3160,3160,3160,3160,0
|
|
20241011,174900,20756125,3160,3160,3160,3160,0
|
|
20241011,174800,20756125,3160,3160,3160,3160,0
|
|
20241011,174700,20756125,3160,3160,3160,3160,0
|
|
20241011,174600,20756125,3160,3160,3160,3160,0
|
|
20241011,174500,20756125,3160,3160,3160,3160,0
|
|
20241011,174400,20756125,3160,3160,3160,3160,0
|
|
20241011,174300,20756125,3160,3160,3160,3160,0
|
|
20241011,174200,20756125,3160,3160,3160,3160,0
|
|
20241011,174100,20756125,3160,3160,3160,3160,622
|
|
20241011,174000,20756125,3160,3160,3160,3160,0
|
|
20241011,173900,20756125,3160,3160,3160,3160,0
|
|
20241011,173800,20756125,3160,3160,3160,3160,0
|
|
20241011,173700,20756125,3160,3160,3160,3160,0
|
|
20241011,173600,20756125,3160,3160,3160,3160,0
|
|
20241011,173500,20756125,3160,3160,3160,3160,0
|
|
20241011,173400,20756125,3160,3160,3160,3160,0
|
|
20241011,173300,20756125,3160,3160,3160,3160,0
|
|
20241011,173200,20756125,3160,3160,3160,3160,0
|
|
20241011,173100,20756125,3160,3160,3160,3160,0
|
|
20241011,173000,20756125,3160,3160,3160,3160,0
|
|
20241011,172900,20756125,3160,3160,3160,3160,0
|
|
20241011,172800,20756125,3160,3160,3160,3160,0
|
|
20241011,172700,20756125,3160,3160,3160,3160,0
|
|
20241011,172600,20756125,3160,3160,3160,3160,0
|
|
20241011,172500,20756125,3160,3160,3160,3160,0
|
|
20241011,172400,20756125,3160,3160,3160,3160,0
|
|
20241011,172300,20756125,3160,3160,3160,3160,0
|
|
20241011,172200,20756125,3160,3160,3160,3160,0
|
|
20241011,172100,20756125,3160,3160,3160,3160,0
|
|
20241011,172000,20756125,3160,3160,3160,3160,0
|
|
20241011,171900,20756125,3160,3160,3160,3160,0
|
|
20241011,171800,20756125,3160,3160,3160,3160,0
|
|
20241011,171700,20756125,3160,3160,3160,3160,0
|
|
20241011,171600,20756125,3160,3160,3160,3160,0
|
|
20241011,171500,20756125,3160,3160,3160,3160,0
|
|
20241011,171400,20756125,3160,3160,3160,3160,0
|
|
20241011,171300,20756125,3160,3160,3160,3160,0
|
|
20241011,171200,20756125,3160,3160,3160,3160,0
|
|
20241011,171100,20756125,3160,3160,3160,3160,622
|
|
20241011,171000,20756125,3160,3160,3160,3160,0
|
|
20241011,170900,20756125,3160,3160,3160,3160,0
|
|
20241011,170800,20756125,3160,3160,3160,3160,0
|
|
20241011,170700,20756125,3160,3160,3160,3160,0
|
|
20241011,170600,20756125,3160,3160,3160,3160,0
|
|
20241011,170500,20756125,3160,3160,3160,3160,0
|
|
20241011,170400,20756125,3160,3160,3160,3160,0
|
|
20241011,170300,20756125,3160,3160,3160,3160,0
|
|
20241011,170200,20756125,3160,3160,3160,3160,0
|
|
20241011,170100,20756125,3160,3160,3160,3160,0
|
|
20241011,170000,20756125,3160,3160,3160,3160,0
|
|
20241011,165900,20756125,3160,3160,3160,3160,0
|
|
20241011,165800,20756125,3160,3160,3160,3160,0
|
|
20241011,165700,20756125,3160,3160,3160,3160,0
|
|
20241011,165600,20756125,3160,3160,3160,3160,0
|
|
20241011,165500,20756125,3160,3160,3160,3160,0
|
|
20241011,165400,20756125,3160,3160,3160,3160,0
|
|
20241011,165300,20756125,3160,3160,3160,3160,0
|
|
20241011,165200,20756125,3160,3160,3160,3160,0
|
|
20241011,165100,20756125,3160,3160,3160,3160,0
|
|
20241011,165000,20756125,3160,3160,3160,3160,0
|
|
20241011,164900,20756125,3160,3160,3160,3160,0
|
|
20241011,164800,20756125,3160,3160,3160,3160,0
|
|
20241011,164700,20756125,3160,3160,3160,3160,0
|
|
20241011,164600,20756125,3160,3160,3160,3160,0
|
|
20241011,164500,20756125,3160,3160,3160,3160,0
|
|
20241011,164400,20756125,3160,3160,3160,3160,0
|
|
20241011,164300,20756125,3160,3160,3160,3160,0
|
|
20241011,164200,20756125,3160,3160,3160,3160,0
|
|
20241011,164100,20756125,3160,3160,3160,3160,622
|
|
20241011,164000,20756125,3160,3160,3160,3160,0
|
|
20241011,163900,20756125,3160,3160,3160,3160,0
|
|
20241011,163800,20756125,3160,3160,3160,3160,0
|
|
20241011,163700,20756125,3160,3160,3160,3160,0
|
|
20241011,163600,20756125,3160,3160,3160,3160,0
|
|
20241011,163500,20756125,3160,3160,3160,3160,0
|
|
20241011,163400,20756125,3160,3160,3160,3160,0
|
|
20241011,163300,20756125,3160,3160,3160,3160,0
|
|
20241011,163200,20756125,3160,3160,3160,3160,0
|
|
20241011,163100,20756125,3160,3160,3160,3160,0
|
|
20241011,163000,20756125,3160,3160,3160,3160,0
|
|
20241011,162900,20756125,3160,3160,3160,3160,0
|
|
20241011,162800,20756125,3160,3160,3160,3160,0
|
|
20241011,162700,20756125,3160,3160,3160,3160,0
|
|
20241011,162600,20756125,3160,3160,3160,3160,0
|
|
20241011,162500,20756125,3160,3160,3160,3160,0
|
|
20241011,162400,20756125,3160,3160,3160,3160,0
|
|
20241011,162300,20756125,3160,3160,3160,3160,0
|
|
20241011,162200,20756125,3160,3160,3160,3160,0
|
|
20241011,162100,20756125,3160,3160,3160,3160,0
|
|
20241011,162000,20756125,3160,3160,3160,3160,0
|
|
20241011,161900,20756125,3160,3160,3160,3160,0
|
|
20241011,161800,20756125,3160,3160,3160,3160,0
|
|
20241011,161700,20756125,3160,3160,3160,3160,0
|
|
20241011,161600,20756125,3160,3160,3160,3160,0
|
|
20241011,161500,20756125,3160,3160,3160,3160,0
|
|
20241011,161400,20756125,3160,3160,3160,3160,0
|
|
20241011,161300,20756125,3160,3160,3160,3160,0
|
|
20241011,161200,20756125,3160,3160,3160,3160,0
|
|
20241011,161100,20756125,3160,3160,3160,3160,622
|
|
20241011,161000,20756125,3160,3160,3160,3160,0
|
|
20241011,160900,20756125,3160,3160,3160,3160,0
|
|
20241011,160800,20756125,3160,3160,3160,3160,0
|
|
20241011,160700,20756125,3160,3160,3160,3160,0
|
|
20241011,160600,20756125,3160,3160,3160,3160,0
|
|
20241011,160500,20756125,3160,3160,3160,3160,0
|
|
20241011,160400,20756125,3160,3160,3160,3160,0
|
|
20241011,160300,20756125,3160,3160,3160,3160,0
|
|
20241011,160200,20756125,3160,3160,3160,3160,0
|
|
20241011,160100,20756125,3160,3160,3160,3160,0
|
|
20241011,160000,20756125,3160,3160,3160,3160,0
|
|
20241011,155900,20756125,3160,3160,3160,3160,0
|
|
20241011,155800,20756125,3160,3160,3160,3160,0
|
|
20241011,155700,20756125,3160,3160,3160,3160,0
|
|
20241011,155600,20756125,3160,3160,3160,3160,0
|
|
20241011,155500,20756125,3160,3160,3160,3160,0
|
|
20241011,155400,20756125,3160,3160,3160,3160,0
|
|
20241011,155300,20756125,3160,3160,3160,3160,0
|
|
20241011,155200,20756125,3160,3160,3160,3160,0
|
|
20241011,155100,20756125,3160,3160,3160,3160,0
|
|
20241011,155000,20756125,3160,3160,3160,3160,0
|
|
20241011,154900,20756125,3160,3160,3160,3160,0
|
|
20241011,154800,20756125,3160,3160,3160,3160,0
|
|
20241011,154700,20756125,3160,3160,3160,3160,0
|
|
20241011,154600,20756125,3160,3160,3160,3160,0
|
|
20241011,154500,20756125,3160,3160,3160,3160,0
|
|
20241011,154400,20756125,3160,3160,3160,3160,0
|
|
20241011,154300,20756125,3160,3160,3160,3160,0
|
|
20241011,154200,20756125,3160,3160,3160,3160,0
|
|
20241011,154100,20756125,3160,3160,3160,3160,622
|
|
20241011,154000,20756125,3160,3160,3160,3160,0
|
|
20241011,153900,20756125,3160,3160,3160,3160,0
|
|
20241011,153800,20756125,3160,3160,3160,3160,0
|
|
20241011,153700,20756125,3160,3160,3160,3160,0
|
|
20241011,153600,20756125,3160,3160,3160,3160,0
|
|
20241011,153500,20756125,3160,3160,3160,3160,0
|
|
20241011,153400,20756125,3160,3160,3160,3160,0
|
|
20241011,153300,20756125,3160,3160,3160,3160,0
|
|
20241011,153200,20756125,3160,3160,3160,3160,0
|
|
20241011,153100,20756125,3160,3160,3160,3160,0
|
|
20241011,153000,20756125,3160,3160,3160,3160,622
|
|
20241011,152900,18790605,3160,3160,3160,3160,0
|
|
20241011,152800,18790605,3160,3160,3160,3160,0
|
|
20241011,152700,18790605,3160,3160,3160,3160,0
|
|
20241011,152600,18790605,3160,3160,3160,3160,0
|
|
20241011,152500,18790605,3160,3160,3160,3160,0
|
|
20241011,152400,18790605,3160,3160,3160,3160,0
|
|
20241011,152300,18790605,3160,3160,3160,3160,0
|
|
20241011,152200,18790605,3160,3160,3160,3160,0
|
|
20241011,152100,18790605,3160,3160,3160,3160,0
|
|
20241011,152000,18790605,3160,3160,3160,3160,0
|
|
20241011,151900,18790605,3160,3160,3160,3160,0
|
|
20241011,151800,18790605,3160,3160,3160,3160,0
|
|
20241011,151700,18790605,3160,3160,3160,3160,16
|
|
20241011,151600,18740045,3160,3160,3160,3160,0
|
|
20241011,151500,18740045,3160,3160,3160,3160,5
|
|
20241011,151400,18724245,3150,3150,3150,3150,0
|
|
20241011,151300,18724245,3150,3150,3150,3150,1
|
|
20241011,151200,18721095,3150,3150,3150,3150,2
|
|
20241011,151100,18714795,3160,3150,3160,3150,7
|
|
20241011,151000,18692695,3160,3160,3160,3160,4
|
|
20241011,150900,18680055,3150,3150,3150,3150,1
|
|
20241011,150800,18676905,3150,3150,3150,3150,4
|
|
20241011,150700,18664305,3150,3150,3150,3150,13
|
|
20241011,150600,18623355,3150,3150,3150,3150,0
|
|
20241011,150500,18623355,3150,3150,3150,3150,46
|
|
20241011,150400,18478455,3150,3150,3150,3150,661
|
|
20241011,150300,16396305,3150,3150,3150,3150,0
|
|
20241011,150200,16396305,3150,3150,3150,3150,0
|
|
20241011,150100,16396305,3150,3150,3150,3150,1
|
|
20241011,150000,16393155,3150,3150,3150,3150,3
|
|
20241011,145900,16383705,3150,3150,3150,3150,10
|
|
20241011,145800,16352205,3150,3150,3150,3150,0
|
|
20241011,145700,16352205,3150,3150,3150,3150,32
|
|
20241011,145600,16251405,3150,3150,3150,3150,107
|
|
20241011,145500,15914355,3150,3150,3150,3150,0
|
|
20241011,145400,15914355,3150,3150,3150,3150,0
|
|
20241011,145300,15914355,3150,3150,3150,3150,0
|
|
20241011,145200,15914355,3150,3155,3155,3150,3
|
|
20241011,145100,15904900,3150,3150,3150,3150,6
|
|
20241011,145000,15886000,3150,3150,3150,3150,19
|
|
20241011,144900,15826150,3150,3150,3150,3150,0
|
|
20241011,144800,15826150,3150,3150,3150,3150,263
|
|
20241011,144700,14997700,3150,3150,3150,3150,9
|
|
20241011,144600,14969350,3150,3150,3155,3150,131
|
|
20241011,144500,14556695,3150,3150,3150,3150,0
|
|
20241011,144400,14556695,3150,3150,3150,3150,0
|
|
20241011,144300,14556695,3150,3150,3150,3150,0
|
|
20241011,144200,14556695,3150,3150,3150,3150,0
|
|
20241011,144100,14556695,3150,3150,3150,3150,0
|
|
20241011,144000,14556695,3150,3150,3150,3150,0
|
|
20241011,143900,14556695,3150,3150,3150,3150,0
|
|
20241011,143800,14556695,3150,3150,3150,3150,0
|
|
20241011,143700,14556695,3150,3150,3150,3150,0
|
|
20241011,143600,14556695,3150,3150,3150,3150,0
|
|
20241011,143500,14556695,3150,3150,3150,3150,0
|
|
20241011,143400,14556695,3150,3150,3150,3150,0
|
|
20241011,143300,14556695,3150,3150,3150,3150,0
|
|
20241011,143200,14556695,3150,3150,3150,3150,0
|
|
20241011,143100,14556695,3150,3150,3150,3150,1
|
|
20241011,143000,14553545,3155,3155,3155,3155,1
|
|
20241011,142900,14550390,3150,3150,3150,3150,0
|
|
20241011,142800,14550390,3150,3150,3150,3150,0
|
|
20241011,142700,14550390,3150,3150,3150,3150,1
|
|
20241011,142600,14547240,3150,3150,3150,3150,4
|
|
20241011,142500,14534640,3150,3150,3150,3150,13
|
|
20241011,142400,14493690,3155,3155,3155,3155,40
|
|
20241011,142300,14367490,3155,3155,3155,3155,2
|
|
20241011,142200,14361180,3150,3150,3150,3150,0
|
|
20241011,142100,14361180,3150,3150,3150,3150,0
|
|
20241011,142000,14361180,3150,3150,3150,3150,0
|
|
20241011,141900,14361180,3150,3150,3150,3150,0
|
|
20241011,141800,14361180,3150,3150,3150,3150,0
|
|
20241011,141700,14361180,3150,3150,3150,3150,0
|
|
20241011,141600,14361180,3150,3150,3150,3150,0
|
|
20241011,141500,14361180,3150,3150,3150,3150,0
|
|
20241011,141400,14361180,3150,3150,3150,3150,1
|
|
20241011,141300,14358030,3150,3150,3150,3150,4
|
|
20241011,141200,14345430,3150,3150,3150,3150,12
|
|
20241011,141100,14307630,3155,3155,3155,3155,13
|
|
20241011,141000,14266615,3150,3155,3155,3150,32
|
|
20241011,140900,14165690,3150,3150,3150,3150,1
|
|
20241011,140800,14162540,3150,3150,3150,3150,1
|
|
20241011,140700,14159390,3150,3150,3150,3150,0
|
|
20241011,140600,14159390,3150,3150,3150,3150,3
|
|
20241011,140500,14149940,3155,3155,3155,3155,10
|
|
20241011,140400,14118390,3150,3150,3150,3150,0
|
|
20241011,140300,14118390,3150,3150,3150,3150,0
|
|
20241011,140200,14118390,3150,3150,3150,3150,0
|
|
20241011,140100,14118390,3150,3150,3150,3150,1
|
|
20241011,140000,14115240,3150,3150,3150,3150,0
|
|
20241011,135900,14115240,3150,3150,3150,3150,0
|
|
20241011,135800,14115240,3150,3150,3150,3150,0
|
|
20241011,135700,14115240,3150,3160,3160,3150,4
|
|
20241011,135600,14102610,3150,3150,3150,3150,0
|
|
20241011,135500,14102610,3150,3150,3150,3150,0
|
|
20241011,135400,14102610,3150,3150,3150,3150,1
|
|
20241011,135300,14099460,3160,3160,3160,3150,4
|
|
20241011,135200,14086830,3160,3160,3160,3160,0
|
|
20241011,135100,14086830,3160,3160,3160,3160,1
|
|
20241011,135000,14083670,3150,3150,3150,3150,0
|
|
20241011,134900,14083670,3150,3150,3150,3150,0
|
|
20241011,134800,14083670,3150,3150,3150,3150,1
|
|
20241011,134700,14080520,3150,3150,3150,3150,1
|
|
20241011,134600,14077370,3150,3150,3150,3150,0
|
|
20241011,134500,14077370,3150,3150,3150,3150,5
|
|
20241011,134400,14061620,3160,3150,3160,3150,16
|
|
20241011,134300,14011180,3150,3150,3150,3150,30
|
|
20241011,134200,13916680,3155,3155,3155,3155,100
|
|
20241011,134100,13601180,3155,3155,3155,3155,0
|
|
20241011,134000,13601180,3155,3155,3155,3155,0
|
|
20241011,133900,13601180,3155,3155,3155,3155,1
|
|
20241011,133800,13598025,3150,3150,3150,3150,0
|
|
20241011,133700,13598025,3150,3150,3150,3150,0
|
|
20241011,133600,13598025,3150,3150,3150,3150,0
|
|
20241011,133500,13598025,3150,3150,3150,3150,0
|
|
20241011,133400,13598025,3150,3150,3150,3150,0
|
|
20241011,133300,13598025,3150,3150,3150,3150,1
|
|
20241011,133200,13594875,3155,3155,3155,3155,1
|
|
20241011,133100,13591720,3155,3150,3155,3150,2
|
|
20241011,133000,13585415,3155,3155,3155,3155,1
|
|
20241011,132900,13582260,3150,3150,3150,3150,0
|
|
20241011,132800,13582260,3150,3150,3150,3150,0
|
|
20241011,132700,13582260,3150,3150,3150,3150,0
|
|
20241011,132600,13582260,3150,3150,3150,3150,0
|
|
20241011,132500,13582260,3150,3150,3150,3150,0
|
|
20241011,132400,13582260,3150,3150,3150,3150,0
|
|
20241011,132300,13582260,3150,3150,3150,3150,0
|
|
20241011,132200,13582260,3150,3150,3150,3150,0
|
|
20241011,132100,13582260,3150,3150,3150,3150,0
|
|
20241011,132000,13582260,3150,3150,3150,3150,0
|
|
20241011,131900,13582260,3150,3150,3150,3150,0
|
|
20241011,131800,13582260,3150,3150,3150,3150,0
|
|
20241011,131700,13582260,3150,3150,3150,3150,0
|
|
20241011,131600,13582260,3150,3150,3150,3150,0
|
|
20241011,131500,13582260,3150,3150,3150,3150,0
|
|
20241011,131400,13582260,3150,3150,3150,3150,0
|
|
20241011,131300,13582260,3150,3150,3150,3150,0
|
|
20241011,131200,13582260,3150,3150,3150,3150,0
|
|
20241011,131100,13582260,3150,3150,3150,3150,0
|
|
20241011,131000,13582260,3150,3150,3150,3150,0
|
|
20241011,130900,13582260,3150,3150,3150,3150,0
|
|
20241011,130800,13582260,3150,3150,3150,3150,0
|
|
20241011,130700,13582260,3150,3150,3150,3150,0
|
|
20241011,130600,13582260,3150,3150,3150,3150,2
|
|
20241011,130500,13575960,3150,3150,3150,3150,5
|
|
20241011,130400,13560210,3155,3155,3155,3155,0
|
|
20241011,130300,13560210,3155,3155,3155,3155,0
|
|
20241011,130200,13560210,3155,3155,3155,3155,1
|
|
20241011,130100,13557055,3160,3160,3160,3160,0
|
|
20241011,130000,13557055,3160,3160,3160,3160,0
|
|
20241011,125900,13557055,3160,3160,3160,3160,18
|
|
20241011,125800,13500175,3160,3160,3160,3160,0
|
|
20241011,125700,13500175,3160,3160,3160,3160,82
|
|
20241011,125600,13241055,3150,3150,3150,3150,12
|
|
20241011,125500,13203255,3150,3150,3150,3150,0
|
|
20241011,125400,13203255,3150,3150,3150,3150,41
|
|
20241011,125300,13074105,3160,3160,3160,3160,15
|
|
20241011,125200,13026705,3160,3155,3160,3155,122
|
|
20241011,125100,12641775,3155,3155,3155,3155,1
|
|
20241011,125000,12638620,3155,3155,3155,3155,0
|
|
20241011,124900,12638620,3155,3155,3155,3155,1
|
|
20241011,124800,12635465,3160,3160,3160,3160,1
|
|
20241011,124700,12632305,3155,3155,3155,3155,0
|
|
20241011,124600,12632305,3155,3155,3155,3155,4
|
|
20241011,124500,12619685,3155,3155,3155,3155,0
|
|
20241011,124400,12619685,3155,3155,3155,3155,13
|
|
20241011,124300,12578670,3160,3160,3160,3160,10
|
|
20241011,124200,12547070,3155,3155,3155,3155,33
|
|
20241011,124100,12442955,3155,3155,3155,3155,110
|
|
20241011,124000,12095905,3155,3155,3155,3155,0
|
|
20241011,123900,12095905,3155,3155,3155,3155,0
|
|
20241011,123800,12095905,3155,3155,3155,3155,0
|
|
20241011,123700,12095905,3155,3155,3155,3155,0
|
|
20241011,123600,12095905,3155,3155,3155,3155,0
|
|
20241011,123500,12095905,3155,3155,3155,3155,0
|
|
20241011,123400,12095905,3155,3155,3155,3155,0
|
|
20241011,123300,12095905,3155,3155,3155,3155,0
|
|
20241011,123200,12095905,3155,3155,3155,3155,0
|
|
20241011,123100,12095905,3155,3155,3155,3155,0
|
|
20241011,123000,12095905,3155,3155,3155,3155,1
|
|
20241011,122900,12092750,3155,3155,3155,3155,0
|
|
20241011,122800,12092750,3155,3155,3155,3155,0
|
|
20241011,122700,12092750,3155,3155,3155,3155,2
|
|
20241011,122600,12086440,3155,3155,3155,3155,0
|
|
20241011,122500,12086440,3155,3155,3155,3155,6
|
|
20241011,122400,12067510,3160,3160,3160,3160,0
|
|
20241011,122300,12067510,3160,3160,3160,3160,0
|
|
20241011,122200,12067510,3160,3160,3160,3160,22
|
|
20241011,122100,11997990,3160,3160,3160,3160,0
|
|
20241011,122000,11997990,3160,3160,3160,3160,168
|
|
20241011,121900,11467110,3155,3155,3155,3155,0
|
|
20241011,121800,11467110,3155,3155,3155,3155,0
|
|
20241011,121700,11467110,3155,3155,3155,3155,1
|
|
20241011,121600,11463955,3155,3155,3155,3155,0
|
|
20241011,121500,11463955,3155,3155,3155,3155,3
|
|
20241011,121400,11454490,3155,3155,3155,3155,0
|
|
20241011,121300,11454490,3155,3155,3155,3155,10
|
|
20241011,121200,11422940,3160,3160,3160,3160,0
|
|
20241011,121100,11422940,3160,3160,3160,3160,34
|
|
20241011,121000,11315500,3155,3155,3155,3155,0
|
|
20241011,120900,11315500,3155,3155,3155,3155,0
|
|
20241011,120800,11315500,3155,3155,3155,3155,0
|
|
20241011,120700,11315500,3155,3155,3155,3155,0
|
|
20241011,120600,11315500,3155,3155,3155,3155,0
|
|
20241011,120500,11315500,3155,3155,3155,3155,0
|
|
20241011,120400,11315500,3155,3155,3155,3155,0
|
|
20241011,120300,11315500,3155,3155,3155,3155,1
|
|
20241011,120200,11312345,3155,3155,3155,3155,0
|
|
20241011,120100,11312345,3155,3155,3155,3155,3
|
|
20241011,120000,11302880,3155,3155,3155,3155,2
|
|
20241011,115900,11296570,3155,3155,3155,3155,0
|
|
20241011,115800,11296570,3155,3155,3155,3155,16
|
|
20241011,115700,11246090,3155,3155,3155,3155,0
|
|
20241011,115600,11246090,3155,3155,3155,3155,10
|
|
20241011,115500,11214540,3155,3155,3155,3155,0
|
|
20241011,115400,11214540,3155,3155,3155,3155,0
|
|
20241011,115300,11214540,3155,3155,3155,3155,1
|
|
20241011,115200,11211385,3155,3155,3155,3155,0
|
|
20241011,115100,11211385,3155,3155,3155,3155,3
|
|
20241011,115000,11201920,3155,3155,3155,3155,0
|
|
20241011,114900,11201920,3155,3155,3155,3155,9
|
|
20241011,114800,11173525,3155,3155,3155,3155,0
|
|
20241011,114700,11173525,3155,3155,3155,3155,0
|
|
20241011,114600,11173525,3155,3155,3155,3155,30
|
|
20241011,114500,11078875,3155,3155,3155,3155,100
|
|
20241011,114400,10763375,3155,3155,3155,3155,0
|
|
20241011,114300,10763375,3155,3155,3155,3155,0
|
|
20241011,114200,10763375,3155,3155,3155,3155,0
|
|
20241011,114100,10763375,3155,3155,3155,3155,0
|
|
20241011,114000,10763375,3155,3155,3155,3155,0
|
|
20241011,113900,10763375,3155,3155,3155,3155,0
|
|
20241011,113800,10763375,3155,3155,3155,3155,0
|
|
20241011,113700,10763375,3155,3155,3155,3155,0
|
|
20241011,113600,10763375,3155,3155,3155,3155,2
|
|
20241011,113500,10757065,3160,3160,3160,3160,0
|
|
20241011,113400,10757065,3160,3155,3160,3155,5
|
|
20241011,113300,10741285,3160,3160,3160,3160,0
|
|
20241011,113200,10741285,3160,3160,3160,3160,13
|
|
20241011,113100,10700205,3160,3160,3160,3160,0
|
|
20241011,113000,10700205,3160,3160,3160,3160,0
|
|
20241011,112900,10700205,3160,3160,3160,3160,0
|
|
20241011,112800,10700205,3160,3160,3160,3160,1
|
|
20241011,112700,10697045,3155,3155,3155,3155,0
|
|
20241011,112600,10697045,3155,3155,3155,3155,0
|
|
20241011,112500,10697045,3155,3155,3155,3155,0
|
|
20241011,112400,10697045,3155,3155,3155,3155,2
|
|
20241011,112300,10690735,3155,3155,3155,3155,0
|
|
20241011,112200,10690735,3155,3155,3155,3155,4
|
|
20241011,112100,10678115,3155,3155,3155,3155,0
|
|
20241011,112000,10678115,3155,3155,3155,3155,15
|
|
20241011,111900,10630790,3160,3160,3160,3160,0
|
|
20241011,111800,10630790,3160,3160,3160,3160,0
|
|
20241011,111700,10630790,3160,3160,3160,3160,240
|
|
20241011,111600,9872390,3160,3160,3160,3160,0
|
|
20241011,111500,9872390,3160,3160,3160,3160,0
|
|
20241011,111400,9872390,3160,3160,3160,3160,0
|
|
20241011,111300,9872390,3160,3160,3160,3160,0
|
|
20241011,111200,9872390,3160,3160,3160,3160,0
|
|
20241011,111100,9872390,3160,3160,3160,3160,0
|
|
20241011,111000,9872390,3160,3160,3160,3160,0
|
|
20241011,110900,9872390,3160,3160,3160,3160,0
|
|
20241011,110800,9872390,3160,3160,3160,3160,0
|
|
20241011,110700,9872390,3160,3160,3160,3160,0
|
|
20241011,110600,9872390,3160,3160,3160,3160,0
|
|
20241011,110500,9872390,3160,3160,3160,3160,0
|
|
20241011,110400,9872390,3160,3160,3160,3160,0
|
|
20241011,110300,9872390,3160,3160,3160,3160,1
|
|
20241011,110200,9869230,3165,3165,3165,3165,0
|
|
20241011,110100,9869230,3165,3165,3165,3165,1
|
|
20241011,110000,9866065,3160,3160,3160,3160,0
|
|
20241011,105900,9866065,3160,3160,3160,3160,0
|
|
20241011,105800,9866065,3160,3160,3160,3160,1
|
|
20241011,105700,9862905,3160,3160,3160,3160,0
|
|
20241011,105600,9862905,3160,3160,3160,3160,0
|
|
20241011,105500,9862905,3160,3165,3165,3160,14
|
|
20241011,105400,9818615,3165,3165,3165,3165,1
|
|
20241011,105300,9815450,3165,3165,3165,3165,0
|
|
20241011,105200,9815450,3165,3165,3165,3165,0
|
|
20241011,105100,9815450,3165,3165,3165,3165,0
|
|
20241011,105000,9815450,3165,3165,3165,3165,0
|
|
20241011,104900,9815450,3165,3165,3165,3165,0
|
|
20241011,104800,9815450,3165,3165,3165,3165,0
|
|
20241011,104700,9815450,3165,3165,3165,3165,0
|
|
20241011,104600,9815450,3165,3165,3165,3165,0
|
|
20241011,104500,9815450,3165,3165,3165,3165,0
|
|
20241011,104400,9815450,3165,3165,3165,3165,0
|
|
20241011,104300,9815450,3165,3165,3165,3165,0
|
|
20241011,104200,9815450,3165,3165,3165,3165,1
|
|
20241011,104100,9812285,3160,3160,3160,3160,1
|
|
20241011,104000,9809125,3170,3170,3170,3170,0
|
|
20241011,103900,9809125,3170,3160,3170,3160,3
|
|
20241011,103800,9799630,3170,3170,3170,3170,0
|
|
20241011,103700,9799630,3170,3165,3170,3165,2
|
|
20241011,103600,9793295,3160,3160,3160,3160,1
|
|
20241011,103500,9790135,3170,3165,3170,3165,2
|
|
20241011,103400,9783800,3160,3160,3160,3160,0
|
|
20241011,103300,9783800,3160,3160,3160,3160,0
|
|
20241011,103200,9783800,3160,3160,3160,3160,0
|
|
20241011,103100,9783800,3160,3160,3160,3160,1
|
|
20241011,103000,9780640,3170,3170,3170,3170,0
|
|
20241011,102900,9780640,3170,3160,3170,3160,3
|
|
20241011,102800,9771145,3170,3170,3170,3170,0
|
|
20241011,102700,9771145,3170,3160,3170,3160,3
|
|
20241011,102600,9761650,3160,3160,3160,3160,0
|
|
20241011,102500,9761650,3160,3160,3160,3160,0
|
|
20241011,102400,9761650,3160,3160,3160,3160,3
|
|
20241011,102300,9752170,3160,3160,3160,3160,11
|
|
20241011,102200,9717410,3160,3160,3160,3160,2
|
|
20241011,102100,9711090,3160,3160,3160,3160,3
|
|
20241011,102000,9701610,3160,3160,3160,3160,0
|
|
20241011,101900,9701610,3160,3160,3160,3160,3
|
|
20241011,101800,9692130,3160,3160,3160,3160,0
|
|
20241011,101700,9692130,3160,3160,3160,3160,9
|
|
20241011,101600,9663690,3160,3160,3160,3160,27
|
|
20241011,101500,9578370,3160,3160,3160,3160,0
|
|
20241011,101400,9578370,3160,3160,3160,3160,5
|
|
20241011,101300,9562570,3160,3160,3160,3160,0
|
|
20241011,101200,9562570,3160,3160,3160,3160,99
|
|
20241011,101100,9249730,3170,3170,3170,3170,1
|
|
20241011,101000,9246560,3160,3160,3160,3160,1
|
|
20241011,100900,9243400,3170,3170,3170,3170,0
|
|
20241011,100800,9243400,3170,3155,3170,3155,3
|
|
20241011,100700,9233920,3145,3145,3145,3145,2
|
|
20241011,100600,9227630,3170,3170,3170,3170,0
|
|
20241011,100500,9227630,3170,3145,3170,3145,4
|
|
20241011,100400,9215005,3170,3170,3170,3170,0
|
|
20241011,100300,9215005,3170,3155,3170,3155,4
|
|
20241011,100200,9202370,3145,3145,3145,3145,0
|
|
20241011,100100,9202370,3145,3145,3145,3145,0
|
|
20241011,100000,9202370,3145,3145,3145,3145,2
|
|
20241011,095900,9196080,3170,3170,3170,3170,0
|
|
20241011,095800,9196080,3170,3145,3170,3145,6
|
|
20241011,095700,9177165,3170,3170,3170,3170,0
|
|
20241011,095600,9177165,3170,3150,3170,3150,7
|
|
20241011,095500,9155085,3150,3160,3160,3150,16
|
|
20241011,095400,9104535,3170,3160,3170,3160,2
|
|
20241011,095300,9098205,3145,3145,3145,3145,0
|
|
20241011,095200,9098205,3145,3145,3145,3145,0
|
|
20241011,095100,9098205,3145,3145,3145,3145,0
|
|
20241011,095000,9098205,3145,3145,3145,3145,1
|
|
20241011,094900,9095060,3170,3170,3170,3170,0
|
|
20241011,094800,9095060,3170,3145,3170,3145,5
|
|
20241011,094700,9079300,3170,3170,3170,3170,0
|
|
20241011,094600,9079300,3170,3150,3170,3150,8
|
|
20241011,094500,9054070,3170,3155,3170,3155,6
|
|
20241011,094400,9035100,3150,3150,3150,3150,1
|
|
20241011,094300,9031950,3150,3145,3150,3145,10
|
|
20241011,094200,9000495,3150,3150,3150,3150,5
|
|
20241011,094100,8984745,3170,3145,3170,3145,26
|
|
20241011,094000,8902890,3145,3145,3145,3145,0
|
|
20241011,093900,8902890,3145,3145,3145,3145,0
|
|
20241011,093800,8902890,3145,3150,3150,3145,262
|
|
20241011,093700,8078315,3160,3160,3160,3160,3
|
|
20241011,093600,8068835,3150,3150,3150,3150,5
|
|
20241011,093500,8053085,3160,3160,3160,3160,1
|
|
20241011,093400,8049925,3160,3160,3170,3160,7
|
|
20241011,093300,8027795,3150,3160,3160,3150,11
|
|
20241011,093200,7993115,3160,3160,3160,3160,19
|
|
20241011,093100,7933075,3160,3160,3160,3160,6
|
|
20241011,093000,7914115,3160,3160,3170,3160,101
|
|
20241011,092900,7594540,3150,3150,3150,3150,2
|
|
20241011,092800,7588240,3160,3160,3160,3160,0
|
|
20241011,092700,7588240,3160,3160,3160,3160,1
|
|
20241011,092600,7585080,3150,3150,3150,3150,3
|
|
20241011,092500,7575630,3160,3160,3160,3160,0
|
|
20241011,092400,7575630,3160,3150,3160,3150,12
|
|
20241011,092300,7537810,3160,3155,3160,3155,15
|
|
20241011,092200,7490420,3155,3155,3155,3155,7
|
|
20241011,092100,7468335,3150,3155,3155,3150,13
|
|
20241011,092000,7427380,3155,3155,3155,3155,30
|
|
20241011,091900,7332730,3150,3150,3150,3150,10
|
|
20241011,091800,7301230,3150,3150,3150,3150,0
|
|
20241011,091700,7301230,3150,3150,3150,3150,28
|
|
20241011,091600,7213030,3155,3155,3155,3155,1
|
|
20241011,091500,7209875,3150,3150,3150,3150,0
|
|
20241011,091400,7209875,3150,3150,3150,3150,89
|
|
20241011,091300,6929525,3165,3160,3170,3160,6
|
|
20241011,091200,6910525,3150,3150,3150,3150,94
|
|
20241011,091100,6614425,3145,3145,3145,3145,0
|
|
20241011,091000,6614425,3145,3145,3145,3145,0
|
|
20241011,090900,6614425,3145,3145,3145,3145,95
|
|
20241011,090800,6315650,3150,3150,3150,3150,0
|
|
20241011,090700,6315650,3150,3150,3150,3150,94
|
|
20241011,090600,6019550,3145,3145,3145,3145,0
|
|
20241011,090500,6019550,3145,3145,3145,3145,0
|
|
20241011,090400,6019550,3145,3145,3145,3145,95
|
|
20241011,090300,5720775,3150,3150,3150,3150,0
|
|
20241011,090200,5720775,3150,3150,3150,3150,94
|
|
20241011,090100,5424675,3170,3170,3170,3170,0
|
|
20241011,090000,5424675,3170,3175,3175,3170,1710
|