668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,200500,55437055,3190,3190,3190,3190,495
|
|
20241108,200400,55437055,3190,3190,3190,3190,0
|
|
20241108,200300,55437055,3190,3190,3190,3190,0
|
|
20241108,200200,55437055,3190,3190,3190,3190,0
|
|
20241108,200100,55437055,3190,3190,3190,3190,0
|
|
20241108,200000,55437055,3190,3190,3190,3190,0
|
|
20241108,195900,55437055,3190,3190,3190,3190,0
|
|
20241108,195800,55437055,3190,3190,3190,3190,0
|
|
20241108,195700,55437055,3190,3190,3190,3190,0
|
|
20241108,195600,55437055,3190,3190,3190,3190,0
|
|
20241108,195500,55437055,3190,3190,3190,3190,0
|
|
20241108,195400,55437055,3190,3190,3190,3190,0
|
|
20241108,195300,55437055,3190,3190,3190,3190,0
|
|
20241108,195200,55437055,3190,3190,3190,3190,0
|
|
20241108,195100,55437055,3190,3190,3190,3190,0
|
|
20241108,195000,55437055,3190,3190,3190,3190,0
|
|
20241108,194900,55437055,3190,3190,3190,3190,0
|
|
20241108,194800,55437055,3190,3190,3190,3190,0
|
|
20241108,194700,55437055,3190,3190,3190,3190,0
|
|
20241108,194600,55437055,3190,3190,3190,3190,0
|
|
20241108,194500,55437055,3190,3190,3190,3190,0
|
|
20241108,194400,55437055,3190,3190,3190,3190,0
|
|
20241108,194300,55437055,3190,3190,3190,3190,0
|
|
20241108,194200,55437055,3190,3190,3190,3190,0
|
|
20241108,194100,55437055,3190,3190,3190,3190,0
|
|
20241108,194000,55437055,3190,3190,3190,3190,0
|
|
20241108,193900,55437055,3190,3190,3190,3190,0
|
|
20241108,193800,55437055,3190,3190,3190,3190,0
|
|
20241108,193700,55437055,3190,3190,3190,3190,0
|
|
20241108,193600,55437055,3190,3190,3190,3190,0
|
|
20241108,193500,55437055,3190,3190,3190,3190,495
|
|
20241108,193400,55437055,3190,3190,3190,3190,0
|
|
20241108,193300,55437055,3190,3190,3190,3190,0
|
|
20241108,193200,55437055,3190,3190,3190,3190,0
|
|
20241108,193100,55437055,3190,3190,3190,3190,0
|
|
20241108,193000,55437055,3190,3190,3190,3190,0
|
|
20241108,192900,55437055,3190,3190,3190,3190,0
|
|
20241108,192800,55437055,3190,3190,3190,3190,0
|
|
20241108,192700,55437055,3190,3190,3190,3190,0
|
|
20241108,192600,55437055,3190,3190,3190,3190,0
|
|
20241108,192500,55437055,3190,3190,3190,3190,0
|
|
20241108,192400,55437055,3190,3190,3190,3190,0
|
|
20241108,192300,55437055,3190,3190,3190,3190,0
|
|
20241108,192200,55437055,3190,3190,3190,3190,0
|
|
20241108,192100,55437055,3190,3190,3190,3190,0
|
|
20241108,192000,55437055,3190,3190,3190,3190,0
|
|
20241108,191900,55437055,3190,3190,3190,3190,0
|
|
20241108,191800,55437055,3190,3190,3190,3190,0
|
|
20241108,191700,55437055,3190,3190,3190,3190,0
|
|
20241108,191600,55437055,3190,3190,3190,3190,0
|
|
20241108,191500,55437055,3190,3190,3190,3190,0
|
|
20241108,191400,55437055,3190,3190,3190,3190,0
|
|
20241108,191300,55437055,3190,3190,3190,3190,0
|
|
20241108,191200,55437055,3190,3190,3190,3190,0
|
|
20241108,191100,55437055,3190,3190,3190,3190,0
|
|
20241108,191000,55437055,3190,3190,3190,3190,0
|
|
20241108,190900,55437055,3190,3190,3190,3190,0
|
|
20241108,190800,55437055,3190,3190,3190,3190,0
|
|
20241108,190700,55437055,3190,3190,3190,3190,0
|
|
20241108,190600,55437055,3190,3190,3190,3190,0
|
|
20241108,190500,55437055,3190,3190,3190,3190,495
|
|
20241108,190400,55437055,3190,3190,3190,3190,0
|
|
20241108,190300,55437055,3190,3190,3190,3190,0
|
|
20241108,190200,55437055,3190,3190,3190,3190,0
|
|
20241108,190100,55437055,3190,3190,3190,3190,0
|
|
20241108,190000,55437055,3190,3190,3190,3190,0
|
|
20241108,185900,55437055,3190,3190,3190,3190,0
|
|
20241108,185800,55437055,3190,3190,3190,3190,0
|
|
20241108,185700,55437055,3190,3190,3190,3190,0
|
|
20241108,185600,55437055,3190,3190,3190,3190,0
|
|
20241108,185500,55437055,3190,3190,3190,3190,0
|
|
20241108,185400,55437055,3190,3190,3190,3190,0
|
|
20241108,185300,55437055,3190,3190,3190,3190,0
|
|
20241108,185200,55437055,3190,3190,3190,3190,0
|
|
20241108,185100,55437055,3190,3190,3190,3190,0
|
|
20241108,185000,55437055,3190,3190,3190,3190,0
|
|
20241108,184900,55437055,3190,3190,3190,3190,0
|
|
20241108,184800,55437055,3190,3190,3190,3190,0
|
|
20241108,184700,55437055,3190,3190,3190,3190,0
|
|
20241108,184600,55437055,3190,3190,3190,3190,0
|
|
20241108,184500,55437055,3190,3190,3190,3190,0
|
|
20241108,184400,55437055,3190,3190,3190,3190,0
|
|
20241108,184300,55437055,3190,3190,3190,3190,0
|
|
20241108,184200,55437055,3190,3190,3190,3190,0
|
|
20241108,184100,55437055,3190,3190,3190,3190,0
|
|
20241108,184000,55437055,3190,3190,3190,3190,0
|
|
20241108,183900,55437055,3190,3190,3190,3190,0
|
|
20241108,183800,55437055,3190,3190,3190,3190,0
|
|
20241108,183700,55437055,3190,3190,3190,3190,0
|
|
20241108,183600,55437055,3190,3190,3190,3190,0
|
|
20241108,183500,55437055,3190,3190,3190,3190,495
|
|
20241108,183400,55437055,3190,3190,3190,3190,0
|
|
20241108,183300,55437055,3190,3190,3190,3190,0
|
|
20241108,183200,55437055,3190,3190,3190,3190,0
|
|
20241108,183100,55437055,3190,3190,3190,3190,0
|
|
20241108,183000,55437055,3190,3190,3190,3190,0
|
|
20241108,182900,55437055,3190,3190,3190,3190,0
|
|
20241108,182800,55437055,3190,3190,3190,3190,0
|
|
20241108,182700,55437055,3190,3190,3190,3190,0
|
|
20241108,182600,55437055,3190,3190,3190,3190,0
|
|
20241108,182500,55437055,3190,3190,3190,3190,0
|
|
20241108,182400,55437055,3190,3190,3190,3190,0
|
|
20241108,182300,55437055,3190,3190,3190,3190,0
|
|
20241108,182200,55437055,3190,3190,3190,3190,0
|
|
20241108,182100,55437055,3190,3190,3190,3190,0
|
|
20241108,182000,55437055,3190,3190,3190,3190,0
|
|
20241108,181900,55437055,3190,3190,3190,3190,0
|
|
20241108,181800,55437055,3190,3190,3190,3190,0
|
|
20241108,181700,55437055,3190,3190,3190,3190,0
|
|
20241108,181600,55437055,3190,3190,3190,3190,0
|
|
20241108,181500,55437055,3190,3190,3190,3190,0
|
|
20241108,181400,55437055,3190,3190,3190,3190,0
|
|
20241108,181300,55437055,3190,3190,3190,3190,0
|
|
20241108,181200,55437055,3190,3190,3190,3190,0
|
|
20241108,181100,55437055,3190,3190,3190,3190,0
|
|
20241108,181000,55437055,3190,3190,3190,3190,0
|
|
20241108,180900,55437055,3190,3190,3190,3190,0
|
|
20241108,180800,55437055,3190,3190,3190,3190,0
|
|
20241108,180700,55437055,3190,3190,3190,3190,0
|
|
20241108,180600,55437055,3190,3190,3190,3190,0
|
|
20241108,180500,55437055,3190,3190,3190,3190,495
|
|
20241108,180400,55437055,3190,3190,3190,3190,0
|
|
20241108,180300,55437055,3190,3190,3190,3190,0
|
|
20241108,180200,55437055,3190,3190,3190,3190,0
|
|
20241108,180100,55437055,3190,3190,3190,3190,0
|
|
20241108,180000,55437055,3190,3190,3190,3190,0
|
|
20241108,175900,55437055,3190,3190,3190,3190,0
|
|
20241108,175800,55437055,3190,3190,3190,3190,0
|
|
20241108,175700,55437055,3190,3190,3190,3190,0
|
|
20241108,175600,55437055,3190,3190,3190,3190,0
|
|
20241108,175500,55437055,3190,3190,3190,3190,0
|
|
20241108,175400,55437055,3190,3190,3190,3190,0
|
|
20241108,175300,55437055,3190,3190,3190,3190,0
|
|
20241108,175200,55437055,3190,3190,3190,3190,0
|
|
20241108,175100,55437055,3190,3190,3190,3190,0
|
|
20241108,175000,55437055,3190,3190,3190,3190,0
|
|
20241108,174900,55437055,3190,3190,3190,3190,0
|
|
20241108,174800,55437055,3190,3190,3190,3190,0
|
|
20241108,174700,55437055,3190,3190,3190,3190,0
|
|
20241108,174600,55437055,3190,3190,3190,3190,0
|
|
20241108,174500,55437055,3190,3190,3190,3190,0
|
|
20241108,174400,55437055,3190,3190,3190,3190,0
|
|
20241108,174300,55437055,3190,3190,3190,3190,0
|
|
20241108,174200,55437055,3190,3190,3190,3190,0
|
|
20241108,174100,55437055,3190,3190,3190,3190,0
|
|
20241108,174000,55437055,3190,3190,3190,3190,0
|
|
20241108,173900,55437055,3190,3190,3190,3190,0
|
|
20241108,173800,55437055,3190,3190,3190,3190,0
|
|
20241108,173700,55437055,3190,3190,3190,3190,0
|
|
20241108,173600,55437055,3190,3190,3190,3190,0
|
|
20241108,173500,55437055,3190,3190,3190,3190,495
|
|
20241108,173400,55437055,3190,3190,3190,3190,0
|
|
20241108,173300,55437055,3190,3190,3190,3190,0
|
|
20241108,173200,55437055,3190,3190,3190,3190,0
|
|
20241108,173100,55437055,3190,3190,3190,3190,0
|
|
20241108,173000,55437055,3190,3190,3190,3190,0
|
|
20241108,172900,55437055,3190,3190,3190,3190,0
|
|
20241108,172800,55437055,3190,3190,3190,3190,0
|
|
20241108,172700,55437055,3190,3190,3190,3190,0
|
|
20241108,172600,55437055,3190,3190,3190,3190,0
|
|
20241108,172500,55437055,3190,3190,3190,3190,0
|
|
20241108,172400,55437055,3190,3190,3190,3190,0
|
|
20241108,172300,55437055,3190,3190,3190,3190,0
|
|
20241108,172200,55437055,3190,3190,3190,3190,0
|
|
20241108,172100,55437055,3190,3190,3190,3190,0
|
|
20241108,172000,55437055,3190,3190,3190,3190,0
|
|
20241108,171900,55437055,3190,3190,3190,3190,0
|
|
20241108,171800,55437055,3190,3190,3190,3190,0
|
|
20241108,171700,55437055,3190,3190,3190,3190,0
|
|
20241108,171600,55437055,3190,3190,3190,3190,0
|
|
20241108,171500,55437055,3190,3190,3190,3190,0
|
|
20241108,171400,55437055,3190,3190,3190,3190,0
|
|
20241108,171300,55437055,3190,3190,3190,3190,0
|
|
20241108,171200,55437055,3190,3190,3190,3190,0
|
|
20241108,171100,55437055,3190,3190,3190,3190,0
|
|
20241108,171000,55437055,3190,3190,3190,3190,0
|
|
20241108,170900,55437055,3190,3190,3190,3190,0
|
|
20241108,170800,55437055,3190,3190,3190,3190,0
|
|
20241108,170700,55437055,3190,3190,3190,3190,0
|
|
20241108,170600,55437055,3190,3190,3190,3190,0
|
|
20241108,170500,55437055,3190,3190,3190,3190,495
|
|
20241108,170400,55437055,3190,3190,3190,3190,0
|
|
20241108,170300,55437055,3190,3190,3190,3190,0
|
|
20241108,170200,55437055,3190,3190,3190,3190,0
|
|
20241108,170100,55437055,3190,3190,3190,3190,0
|
|
20241108,170000,55437055,3190,3190,3190,3190,0
|
|
20241108,165900,55437055,3190,3190,3190,3190,0
|
|
20241108,165800,55437055,3190,3190,3190,3190,0
|
|
20241108,165700,55437055,3190,3190,3190,3190,0
|
|
20241108,165600,55437055,3190,3190,3190,3190,0
|
|
20241108,165500,55437055,3190,3190,3190,3190,0
|
|
20241108,165400,55437055,3190,3190,3190,3190,0
|
|
20241108,165300,55437055,3190,3190,3190,3190,0
|
|
20241108,165200,55437055,3190,3190,3190,3190,0
|
|
20241108,165100,55437055,3190,3190,3190,3190,0
|
|
20241108,165000,55437055,3190,3190,3190,3190,0
|
|
20241108,164900,55437055,3190,3190,3190,3190,0
|
|
20241108,164800,55437055,3190,3190,3190,3190,0
|
|
20241108,164700,55437055,3190,3190,3190,3190,0
|
|
20241108,164600,55437055,3190,3190,3190,3190,0
|
|
20241108,164500,55437055,3190,3190,3190,3190,0
|
|
20241108,164400,55437055,3190,3190,3190,3190,0
|
|
20241108,164300,55437055,3190,3190,3190,3190,0
|
|
20241108,164200,55437055,3190,3190,3190,3190,0
|
|
20241108,164100,55437055,3190,3190,3190,3190,0
|
|
20241108,164000,55437055,3190,3190,3190,3190,0
|
|
20241108,163900,55437055,3190,3190,3190,3190,0
|
|
20241108,163800,55437055,3190,3190,3190,3190,0
|
|
20241108,163700,55437055,3190,3190,3190,3190,0
|
|
20241108,163600,55437055,3190,3190,3190,3190,0
|
|
20241108,163500,55437055,3190,3190,3190,3190,495
|
|
20241108,163400,55437055,3190,3190,3190,3190,0
|
|
20241108,163300,55437055,3190,3190,3190,3190,0
|
|
20241108,163200,55437055,3190,3190,3190,3190,0
|
|
20241108,163100,55437055,3190,3190,3190,3190,0
|
|
20241108,163000,55437055,3190,3190,3190,3190,0
|
|
20241108,162900,55437055,3190,3190,3190,3190,0
|
|
20241108,162800,55437055,3190,3190,3190,3190,0
|
|
20241108,162700,55437055,3190,3190,3190,3190,0
|
|
20241108,162600,55437055,3190,3190,3190,3190,0
|
|
20241108,162500,55437055,3190,3190,3190,3190,0
|
|
20241108,162400,55437055,3190,3190,3190,3190,0
|
|
20241108,162300,55437055,3190,3190,3190,3190,0
|
|
20241108,162200,55437055,3190,3190,3190,3190,0
|
|
20241108,162100,55437055,3190,3190,3190,3190,0
|
|
20241108,162000,55437055,3190,3190,3190,3190,0
|
|
20241108,161900,55437055,3190,3190,3190,3190,0
|
|
20241108,161800,55437055,3190,3190,3190,3190,0
|
|
20241108,161700,55437055,3190,3190,3190,3190,0
|
|
20241108,161600,55437055,3190,3190,3190,3190,0
|
|
20241108,161500,55437055,3190,3190,3190,3190,0
|
|
20241108,161400,55437055,3190,3190,3190,3190,0
|
|
20241108,161300,55437055,3190,3190,3190,3190,0
|
|
20241108,161200,55437055,3190,3190,3190,3190,0
|
|
20241108,161100,55437055,3190,3190,3190,3190,0
|
|
20241108,161000,55437055,3190,3190,3190,3190,0
|
|
20241108,160900,55437055,3190,3190,3190,3190,0
|
|
20241108,160800,55437055,3190,3190,3190,3190,0
|
|
20241108,160700,55437055,3190,3190,3190,3190,0
|
|
20241108,160600,55437055,3190,3190,3190,3190,0
|
|
20241108,160500,55437055,3190,3190,3190,3190,495
|
|
20241108,160400,55437055,3190,3190,3190,3190,0
|
|
20241108,160300,55437055,3190,3190,3190,3190,0
|
|
20241108,160200,55437055,3190,3190,3190,3190,0
|
|
20241108,160100,55437055,3190,3190,3190,3190,0
|
|
20241108,160000,55437055,3190,3190,3190,3190,0
|
|
20241108,155900,55437055,3190,3190,3190,3190,0
|
|
20241108,155800,55437055,3190,3190,3190,3190,0
|
|
20241108,155700,55437055,3190,3190,3190,3190,0
|
|
20241108,155600,55437055,3190,3190,3190,3190,0
|
|
20241108,155500,55437055,3190,3190,3190,3190,0
|
|
20241108,155400,55437055,3190,3190,3190,3190,0
|
|
20241108,155300,55437055,3190,3190,3190,3190,0
|
|
20241108,155200,55437055,3190,3190,3190,3190,0
|
|
20241108,155100,55437055,3190,3190,3190,3190,0
|
|
20241108,155000,55437055,3190,3190,3190,3190,0
|
|
20241108,154900,55437055,3190,3190,3190,3190,0
|
|
20241108,154800,55437055,3190,3190,3190,3190,0
|
|
20241108,154700,55437055,3190,3190,3190,3190,0
|
|
20241108,154600,55437055,3190,3190,3190,3190,0
|
|
20241108,154500,55437055,3190,3190,3190,3190,0
|
|
20241108,154400,55437055,3190,3190,3190,3190,0
|
|
20241108,154300,55437055,3190,3190,3190,3190,0
|
|
20241108,154200,55437055,3190,3190,3190,3190,0
|
|
20241108,154100,55437055,3190,3190,3190,3190,0
|
|
20241108,154000,55437055,3190,3190,3190,3190,0
|
|
20241108,153900,55437055,3190,3190,3190,3190,0
|
|
20241108,153800,55437055,3190,3190,3190,3190,0
|
|
20241108,153700,55437055,3190,3190,3190,3190,0
|
|
20241108,153600,55437055,3190,3190,3190,3190,0
|
|
20241108,153500,55437055,3190,3190,3190,3190,495
|
|
20241108,153400,55437055,3190,3190,3190,3190,0
|
|
20241108,153300,55437055,3190,3190,3190,3190,0
|
|
20241108,153200,55437055,3190,3190,3190,3190,0
|
|
20241108,153100,55437055,3190,3190,3190,3190,0
|
|
20241108,153000,55437055,3190,3190,3190,3190,495
|
|
20241108,152900,53858005,3190,3190,3190,3190,0
|
|
20241108,152800,53858005,3190,3190,3190,3190,0
|
|
20241108,152700,53858005,3190,3190,3190,3190,0
|
|
20241108,152600,53858005,3190,3190,3190,3190,0
|
|
20241108,152500,53858005,3190,3190,3190,3190,0
|
|
20241108,152400,53858005,3190,3190,3190,3190,0
|
|
20241108,152300,53858005,3190,3190,3190,3190,0
|
|
20241108,152200,53858005,3190,3190,3190,3190,0
|
|
20241108,152100,53858005,3190,3190,3190,3190,0
|
|
20241108,152000,53858005,3190,3190,3190,3190,0
|
|
20241108,151900,53858005,3190,3190,3190,3190,10
|
|
20241108,151800,53826105,3190,3190,3190,3190,0
|
|
20241108,151700,53826105,3190,3190,3190,3190,1
|
|
20241108,151600,53822915,3190,3190,3190,3190,100
|
|
20241108,151500,53503915,3190,3190,3190,3190,0
|
|
20241108,151400,53503915,3190,3190,3190,3190,0
|
|
20241108,151300,53503915,3190,3190,3190,3190,0
|
|
20241108,151200,53503915,3190,3190,3190,3190,0
|
|
20241108,151100,53503915,3190,3190,3190,3190,1
|
|
20241108,151000,53500725,3175,3175,3175,3175,1
|
|
20241108,150900,53497550,3190,3190,3190,3190,0
|
|
20241108,150800,53497550,3190,3190,3190,3190,0
|
|
20241108,150700,53497550,3190,3190,3190,3190,0
|
|
20241108,150600,53497550,3190,3190,3190,3190,0
|
|
20241108,150500,53497550,3190,3190,3190,3190,0
|
|
20241108,150400,53497550,3190,3190,3190,3190,0
|
|
20241108,150300,53497550,3190,3190,3190,3190,0
|
|
20241108,150200,53497550,3190,3190,3190,3190,0
|
|
20241108,150100,53497550,3190,3190,3190,3190,0
|
|
20241108,150000,53497550,3190,3190,3190,3190,0
|
|
20241108,145900,53497550,3190,3190,3190,3190,87
|
|
20241108,145800,53220020,3190,3190,3190,3190,1
|
|
20241108,145700,53216830,3190,3190,3190,3190,93
|
|
20241108,145600,52920160,3190,3190,3190,3190,0
|
|
20241108,145500,52920160,3190,3175,3190,3175,5
|
|
20241108,145400,52904270,3190,3190,3190,3190,76
|
|
20241108,145300,52661830,3190,3190,3190,3190,0
|
|
20241108,145200,52661830,3190,3190,3190,3190,98
|
|
20241108,145100,52349210,3190,3190,3190,3190,3
|
|
20241108,145000,52339640,3190,3190,3190,3190,73
|
|
20241108,144900,52106770,3190,3190,3190,3190,0
|
|
20241108,144800,52106770,3190,3190,3190,3190,0
|
|
20241108,144700,52106770,3190,3180,3190,3175,257
|
|
20241108,144600,51289030,3180,3180,3180,3180,0
|
|
20241108,144500,51289030,3180,3180,3180,3180,18
|
|
20241108,144400,51231790,3180,3180,3180,3180,182
|
|
20241108,144300,50653030,3190,3190,3190,3190,0
|
|
20241108,144200,50653030,3190,3190,3190,3190,107
|
|
20241108,144100,50311700,3190,3190,3190,3190,0
|
|
20241108,144000,50311700,3190,3190,3190,3190,65
|
|
20241108,143900,50104350,3190,3190,3190,3190,1
|
|
20241108,143800,50101160,3190,3190,3190,3190,0
|
|
20241108,143700,50101160,3190,3190,3190,3185,100
|
|
20241108,143600,49782210,3190,3190,3190,3190,0
|
|
20241108,143500,49782210,3190,3190,3190,3190,76
|
|
20241108,143400,49539770,3190,3190,3190,3190,0
|
|
20241108,143300,49539770,3190,3190,3190,3190,0
|
|
20241108,143200,49539770,3190,3190,3190,3190,133
|
|
20241108,143100,49115500,3190,3190,3190,3190,0
|
|
20241108,143000,49115500,3190,3190,3190,3190,76
|
|
20241108,142900,48873060,3190,3190,3190,3190,0
|
|
20241108,142800,48873060,3190,3190,3190,3190,105
|
|
20241108,142700,48538110,3185,3185,3185,3185,1
|
|
20241108,142600,48534925,3190,3190,3190,3190,0
|
|
20241108,142500,48534925,3190,3190,3190,3190,65
|
|
20241108,142400,48327575,3190,3190,3190,3190,0
|
|
20241108,142300,48327575,3190,3190,3190,3190,91
|
|
20241108,142200,48037285,3190,3190,3190,3190,0
|
|
20241108,142100,48037285,3190,3190,3190,3190,0
|
|
20241108,142000,48037285,3190,3190,3190,3190,79
|
|
20241108,141900,47785275,3190,3190,3190,3190,0
|
|
20241108,141800,47785275,3190,3190,3190,3190,139
|
|
20241108,141700,47341865,3190,3190,3190,3190,0
|
|
20241108,141600,47341865,3190,3190,3190,3190,0
|
|
20241108,141500,47341865,3190,3190,3190,3190,71
|
|
20241108,141400,47115375,3190,3190,3190,3190,0
|
|
20241108,141300,47115375,3190,3190,3190,3190,99
|
|
20241108,141200,46799565,3190,3190,3190,3190,0
|
|
20241108,141100,46799565,3190,3190,3190,3190,0
|
|
20241108,141000,46799565,3190,3190,3190,3190,71
|
|
20241108,140900,46573075,3190,3190,3190,3190,0
|
|
20241108,140800,46573075,3190,3190,3190,3190,103
|
|
20241108,140700,46244505,3190,3190,3190,3190,0
|
|
20241108,140600,46244505,3190,3190,3190,3190,67
|
|
20241108,140500,46030775,3190,3190,3190,3190,0
|
|
20241108,140400,46030775,3190,3190,3190,3190,0
|
|
20241108,140300,46030775,3190,3190,3190,3190,105
|
|
20241108,140200,45695825,3190,3190,3190,3190,0
|
|
20241108,140100,45695825,3190,3190,3190,3190,64
|
|
20241108,140000,45491665,3190,3190,3190,3190,0
|
|
20241108,135900,45491665,3190,3190,3190,3190,451
|
|
20241108,135800,44052975,3190,3190,3190,3190,102
|
|
20241108,135700,43727595,3185,3185,3185,3185,0
|
|
20241108,135600,43727595,3185,3185,3185,3185,70
|
|
20241108,135500,43504645,3185,3185,3185,3185,90
|
|
20241108,135400,43217995,3190,3190,3190,3190,0
|
|
20241108,135300,43217995,3190,3185,3190,3185,11
|
|
20241108,135200,43182925,3185,3185,3185,3185,0
|
|
20241108,135100,43182925,3185,3185,3185,3185,73
|
|
20241108,135000,42950420,3185,3185,3185,3185,0
|
|
20241108,134900,42950420,3185,3185,3185,3185,2
|
|
20241108,134800,42944050,3185,3185,3185,3185,113
|
|
20241108,134700,42584145,3185,3185,3185,3185,0
|
|
20241108,134600,42584145,3185,3185,3185,3185,63
|
|
20241108,134500,42383490,3185,3185,3185,3185,0
|
|
20241108,134400,42383490,3185,3185,3185,3185,133
|
|
20241108,134300,41959885,3185,3185,3185,3185,45
|
|
20241108,134200,41816560,3190,3190,3190,3190,0
|
|
20241108,134100,41816560,3190,3190,3190,3190,79
|
|
20241108,134000,41564550,3190,3190,3190,3190,0
|
|
20241108,133900,41564550,3190,3190,3190,3190,108
|
|
20241108,133800,41220030,3190,3190,3190,3190,0
|
|
20241108,133700,41220030,3190,3190,3190,3190,0
|
|
20241108,133600,41220030,3190,3190,3190,3190,72
|
|
20241108,133500,40990350,3185,3185,3185,3185,0
|
|
20241108,133400,40990350,3185,3185,3185,3185,63
|
|
20241108,133300,40789695,3185,3185,3185,3185,1
|
|
20241108,133200,40786510,3190,3190,3190,3190,0
|
|
20241108,133100,40786510,3190,3190,3190,3190,72
|
|
20241108,133000,40556830,3190,3190,3190,3190,0
|
|
20241108,132900,40556830,3190,3190,3190,3190,96
|
|
20241108,132800,40250590,3190,3190,3190,3190,35
|
|
20241108,132700,40138940,3195,3195,3195,3195,25
|
|
20241108,132600,40059065,3195,3195,3195,3195,49
|
|
20241108,132500,39902510,3195,3195,3195,3195,21
|
|
20241108,132400,39835415,3195,3195,3195,3195,98
|
|
20241108,132300,39522305,3195,3195,3195,3195,0
|
|
20241108,132200,39522305,3195,3195,3195,3195,72
|
|
20241108,132100,39292265,3195,3195,3195,3195,0
|
|
20241108,132000,39292265,3195,3195,3195,3195,0
|
|
20241108,131900,39292265,3195,3195,3195,3195,87
|
|
20241108,131800,39014300,3195,3195,3195,3195,0
|
|
20241108,131700,39014300,3195,3195,3195,3195,85
|
|
20241108,131600,38742725,3195,3195,3195,3195,0
|
|
20241108,131500,38742725,3195,3195,3195,3195,0
|
|
20241108,131400,38742725,3195,3195,3195,3190,97
|
|
20241108,131300,38432815,3195,3195,3195,3195,0
|
|
20241108,131200,38432815,3195,3195,3195,3195,72
|
|
20241108,131100,38202775,3195,3195,3195,3195,0
|
|
20241108,131000,38202775,3195,3195,3195,3195,0
|
|
20241108,130900,38202775,3195,3195,3195,3195,89
|
|
20241108,130800,37918420,3195,3195,3195,3195,0
|
|
20241108,130700,37918420,3195,3195,3195,3195,82
|
|
20241108,130600,37656430,3195,3195,3195,3195,0
|
|
20241108,130500,37656430,3195,3195,3195,3195,97
|
|
20241108,130400,37346515,3195,3195,3195,3195,0
|
|
20241108,130300,37346515,3195,3195,3195,3195,0
|
|
20241108,130200,37346515,3195,3195,3195,3195,72
|
|
20241108,130100,37116475,3195,3195,3195,3195,0
|
|
20241108,130000,37116475,3195,3195,3195,3195,256
|
|
20241108,125900,36298555,3195,3195,3195,3195,43
|
|
20241108,125800,36161170,3195,3195,3195,3195,19
|
|
20241108,125700,36100465,3195,3195,3195,3195,47
|
|
20241108,125600,35950300,3195,3195,3195,3195,18
|
|
20241108,125500,35892790,3195,3195,3195,3195,19
|
|
20241108,125400,35832085,3195,3195,3195,3195,54
|
|
20241108,125300,35659555,3195,3195,3195,3195,19
|
|
20241108,125200,35598850,3195,3195,3195,3195,61
|
|
20241108,125100,35403955,3195,3195,3195,3195,0
|
|
20241108,125000,35403955,3195,3195,3195,3195,58
|
|
20241108,124900,35218645,3195,3195,3195,3195,18
|
|
20241108,124800,35161135,3195,3195,3195,3195,19
|
|
20241108,124700,35100430,3195,3195,3195,3195,65
|
|
20241108,124600,34892755,3195,3195,3195,3195,19
|
|
20241108,124500,34832050,3195,3195,3195,3195,37
|
|
20241108,124400,34713835,3195,3195,3195,3195,19
|
|
20241108,124300,34653130,3195,3195,3195,3195,24
|
|
20241108,124200,34576450,3195,3195,3195,3195,96
|
|
20241108,124100,34269730,3195,3195,3195,3195,18
|
|
20241108,124000,34212220,3195,3195,3195,3195,51
|
|
20241108,123900,34049275,3195,3195,3195,3195,0
|
|
20241108,123800,34049275,3195,3195,3195,3195,18
|
|
20241108,123700,33991765,3195,3195,3195,3195,67
|
|
20241108,123600,33777700,3195,3195,3195,3195,22
|
|
20241108,123500,33707410,3195,3195,3195,3195,51
|
|
20241108,123400,33544465,3195,3195,3195,3195,18
|
|
20241108,123300,33486955,3195,3195,3195,3195,0
|
|
20241108,123200,33486955,3195,3195,3195,3195,64
|
|
20241108,123100,33282475,3195,3195,3195,3195,19
|
|
20241108,123000,33221770,3195,3195,3195,3195,89
|
|
20241108,122900,32937415,3195,3195,3195,3195,18
|
|
20241108,122800,32879905,3185,3195,3195,3185,66
|
|
20241108,122700,32669045,3195,3195,3195,3195,0
|
|
20241108,122600,32669045,3195,3195,3195,3195,18
|
|
20241108,122500,32611535,3195,3195,3195,3195,54
|
|
20241108,122400,32439005,3195,3195,3195,3195,18
|
|
20241108,122300,32381495,3195,3195,3195,3195,63
|
|
20241108,122200,32180210,3195,3195,3195,3195,18
|
|
20241108,122100,32122700,3195,3195,3195,3195,0
|
|
20241108,122000,32122700,3195,3195,3195,3195,56
|
|
20241108,121900,31943780,3195,3195,3195,3195,38
|
|
20241108,121800,31822370,3195,3195,3195,3195,62
|
|
20241108,121700,31624280,3195,3195,3195,3195,18
|
|
20241108,121600,31566770,3195,3195,3195,3195,19
|
|
20241108,121500,31506065,3195,3195,3195,3195,38
|
|
20241108,121400,31384655,3195,3195,3195,3195,356
|
|
20241108,121300,30247235,3185,3185,3185,3185,2
|
|
20241108,121200,30240865,3195,3185,3195,3185,20
|
|
20241108,121100,30177005,3190,3190,3190,3185,35
|
|
20241108,121000,30065365,3190,3185,3190,3185,39
|
|
20241108,120900,29940965,3175,3185,3185,3175,32
|
|
20241108,120800,29839260,3190,3190,3190,3190,68
|
|
20241108,120700,29622340,3190,3190,3190,3190,18
|
|
20241108,120600,29564920,3190,3190,3190,3190,51
|
|
20241108,120500,29402230,3190,3190,3190,3190,18
|
|
20241108,120400,29344810,3190,3190,3190,3190,18
|
|
20241108,120300,29287390,3190,3190,3190,3190,43
|
|
20241108,120200,29150220,3190,3190,3190,3190,18
|
|
20241108,120100,29092800,3190,3190,3190,3190,57
|
|
20241108,120000,28910970,3190,3190,3190,3190,18
|
|
20241108,115900,28853550,3190,3190,3190,3190,18
|
|
20241108,115800,28796130,3190,3190,3190,3190,63
|
|
20241108,115700,28595160,3190,3190,3190,3190,0
|
|
20241108,115600,28595160,3190,3190,3190,3190,58
|
|
20241108,115500,28410140,3190,3190,3190,3190,19
|
|
20241108,115400,28349530,3190,3190,3190,3190,18
|
|
20241108,115300,28292110,3190,3190,3190,3190,69
|
|
20241108,115200,28072000,3190,3185,3190,3185,18
|
|
20241108,115100,28014630,3185,3185,3185,3185,32
|
|
20241108,115000,27912710,3185,3185,3185,3185,20
|
|
20241108,114900,27849010,3185,3185,3185,3185,19
|
|
20241108,114800,27788495,3185,3185,3185,3185,70
|
|
20241108,114700,27565545,3185,3185,3185,3185,18
|
|
20241108,114600,27508215,3185,3185,3185,3185,54
|
|
20241108,114500,27336225,3185,3185,3185,3185,19
|
|
20241108,114400,27275710,3185,3185,3185,3185,47
|
|
20241108,114300,27126015,3185,3185,3185,3185,18
|
|
20241108,114200,27068685,3185,3185,3185,3185,18
|
|
20241108,114100,27011355,3185,3185,3185,3185,53
|
|
20241108,114000,26842550,3185,3185,3185,3185,18
|
|
20241108,113900,26785220,3185,3185,3185,3185,68
|
|
20241108,113800,26568640,3185,3185,3185,3185,19
|
|
20241108,113700,26508125,3180,3180,3180,3180,0
|
|
20241108,113600,26508125,3180,3180,3180,3180,60
|
|
20241108,113500,26317325,3185,3185,3185,3185,19
|
|
20241108,113400,26256810,3185,3185,3185,3185,65
|
|
20241108,113300,26049785,3185,3185,3185,3185,19
|
|
20241108,113200,25989270,3185,3185,3185,3185,0
|
|
20241108,113100,25989270,3185,3185,3185,3185,54
|
|
20241108,113000,25817280,3185,3185,3185,3185,19
|
|
20241108,112900,25756765,3185,3185,3185,3185,62
|
|
20241108,112800,25559295,3185,3185,3185,3185,18
|
|
20241108,112700,25501965,3185,3185,3185,3185,19
|
|
20241108,112600,25441450,3185,3185,3185,3185,58
|
|
20241108,112500,25256720,3185,3185,3185,3185,2
|
|
20241108,112400,25250350,3185,3185,3185,3185,62
|
|
20241108,112300,25052880,3185,3185,3185,3185,19
|
|
20241108,112200,24992365,3185,3185,3185,3185,57
|
|
20241108,112100,24810820,3185,3185,3185,3185,62
|
|
20241108,112000,24613350,3185,3185,3185,3185,18
|
|
20241108,111900,24556020,3185,3185,3185,3185,52
|
|
20241108,111800,24390400,3185,3185,3185,3185,18
|
|
20241108,111700,24333070,3185,3185,3185,3185,70
|
|
20241108,111600,24110120,3180,3180,3180,3180,389
|
|
20241108,111500,22873100,3185,3185,3185,3185,18
|
|
20241108,111400,22815770,3185,3185,3185,3185,70
|
|
20241108,111300,22592820,3185,3185,3185,3185,18
|
|
20241108,111200,22535490,3185,3185,3185,3185,32
|
|
20241108,111100,22433570,3185,3185,3185,3185,30
|
|
20241108,111000,22338020,3185,3185,3185,3185,18
|
|
20241108,110900,22280690,3185,3185,3185,3185,68
|
|
20241108,110800,22064110,3185,3185,3185,3185,21
|
|
20241108,110700,21997225,3185,3185,3185,3185,60
|
|
20241108,110600,21806125,3185,3185,3185,3185,0
|
|
20241108,110500,21806125,3185,3185,3185,3185,66
|
|
20241108,110400,21595915,3185,3185,3185,3185,26
|
|
20241108,110300,21513105,3185,3185,3185,3185,19
|
|
20241108,110200,21452590,3185,3185,3185,3185,59
|
|
20241108,110100,21264675,3185,3185,3185,3185,19
|
|
20241108,110000,21204160,3185,3185,3185,3185,68
|
|
20241108,105900,20987580,3175,3175,3175,3175,0
|
|
20241108,105800,20987580,3175,3175,3175,3175,0
|
|
20241108,105700,20987580,3175,3175,3175,3175,0
|
|
20241108,105600,20987580,3175,3175,3175,3175,0
|
|
20241108,105500,20987580,3175,3175,3175,3175,25
|
|
20241108,105400,20908205,3175,3175,3175,3175,0
|
|
20241108,105300,20908205,3175,3175,3175,3175,0
|
|
20241108,105200,20908205,3175,3175,3175,3175,0
|
|
20241108,105100,20908205,3175,3175,3175,3175,0
|
|
20241108,105000,20908205,3175,3175,3175,3175,0
|
|
20241108,104900,20908205,3175,3175,3175,3175,0
|
|
20241108,104800,20908205,3175,3175,3175,3175,0
|
|
20241108,104700,20908205,3175,3175,3175,3175,0
|
|
20241108,104600,20908205,3175,3175,3175,3175,0
|
|
20241108,104500,20908205,3175,3175,3175,3175,0
|
|
20241108,104400,20908205,3175,3175,3175,3175,0
|
|
20241108,104300,20908205,3175,3175,3175,3175,0
|
|
20241108,104200,20908205,3175,3175,3175,3175,5
|
|
20241108,104100,20892330,3175,3175,3175,3175,0
|
|
20241108,104000,20892330,3175,3175,3175,3175,0
|
|
20241108,103900,20892330,3175,3175,3175,3175,0
|
|
20241108,103800,20892330,3175,3175,3175,3175,0
|
|
20241108,103700,20892330,3175,3175,3175,3175,0
|
|
20241108,103600,20892330,3175,3175,3175,3175,0
|
|
20241108,103500,20892330,3175,3175,3175,3175,0
|
|
20241108,103400,20892330,3175,3175,3175,3175,0
|
|
20241108,103300,20892330,3175,3175,3175,3175,0
|
|
20241108,103200,20892330,3175,3175,3175,3175,0
|
|
20241108,103100,20892330,3175,3175,3175,3175,50
|
|
20241108,103000,20733580,3185,3185,3185,3185,0
|
|
20241108,102900,20733580,3185,3185,3185,3185,0
|
|
20241108,102800,20733580,3185,3185,3185,3185,0
|
|
20241108,102700,20733580,3185,3185,3185,3185,0
|
|
20241108,102600,20733580,3185,3185,3185,3185,0
|
|
20241108,102500,20733580,3185,3185,3185,3185,0
|
|
20241108,102400,20733580,3185,3185,3185,3185,0
|
|
20241108,102300,20733580,3185,3185,3185,3185,0
|
|
20241108,102200,20733580,3185,3185,3185,3185,0
|
|
20241108,102100,20733580,3185,3185,3185,3185,0
|
|
20241108,102000,20733580,3185,3185,3185,3185,10
|
|
20241108,101900,20701730,3185,3185,3185,3185,0
|
|
20241108,101800,20701730,3185,3185,3185,3185,0
|
|
20241108,101700,20701730,3185,3185,3185,3185,0
|
|
20241108,101600,20701730,3185,3185,3185,3185,0
|
|
20241108,101500,20701730,3185,3185,3185,3185,18
|
|
20241108,101400,20644400,3185,3185,3185,3185,0
|
|
20241108,101300,20644400,3185,3185,3185,3185,0
|
|
20241108,101200,20644400,3185,3185,3185,3185,314
|
|
20241108,101100,19644310,3180,3180,3180,3180,1
|
|
20241108,101000,19641130,3175,3180,3180,3175,313
|
|
20241108,100900,18647210,3185,3185,3185,3185,0
|
|
20241108,100800,18647210,3185,3185,3185,3185,0
|
|
20241108,100700,18647210,3185,3185,3185,3185,8
|
|
20241108,100600,18621730,3185,3185,3185,3185,0
|
|
20241108,100500,18621730,3185,3185,3185,3185,0
|
|
20241108,100400,18621730,3185,3185,3185,3185,0
|
|
20241108,100300,18621730,3185,3185,3185,3185,6
|
|
20241108,100200,18602620,3180,3180,3180,3180,0
|
|
20241108,100100,18602620,3180,3180,3180,3180,0
|
|
20241108,100000,18602620,3180,3180,3180,3180,0
|
|
20241108,095900,18602620,3180,3180,3180,3180,49
|
|
20241108,095800,18446800,3180,3180,3180,3180,0
|
|
20241108,095700,18446800,3180,3180,3180,3180,320
|
|
20241108,095600,17429200,3180,3180,3180,3180,0
|
|
20241108,095500,17429200,3180,3180,3180,3180,1
|
|
20241108,095400,17426020,3180,3180,3180,3180,2
|
|
20241108,095300,17419660,3175,3175,3175,3175,0
|
|
20241108,095200,17419660,3175,3175,3175,3175,0
|
|
20241108,095100,17419660,3175,3175,3175,3175,4
|
|
20241108,095000,17406960,3180,3180,3180,3180,0
|
|
20241108,094900,17406960,3180,3180,3180,3180,1
|
|
20241108,094800,17403780,3180,3180,3180,3180,30
|
|
20241108,094700,17308380,3180,3180,3180,3180,0
|
|
20241108,094600,17308380,3180,3180,3180,3180,0
|
|
20241108,094500,17308380,3180,3180,3180,3180,0
|
|
20241108,094400,17308380,3180,3180,3180,3180,0
|
|
20241108,094300,17308380,3180,3180,3180,3180,8
|
|
20241108,094200,17282940,3180,3180,3180,3180,0
|
|
20241108,094100,17282940,3180,3180,3180,3180,10
|
|
20241108,094000,17251140,3180,3180,3180,3180,0
|
|
20241108,093900,17251140,3180,3180,3180,3180,13
|
|
20241108,093800,17209800,3180,3180,3180,3180,0
|
|
20241108,093700,17209800,3180,3180,3180,3180,0
|
|
20241108,093600,17209800,3180,3180,3180,3180,0
|
|
20241108,093500,17209800,3180,3180,3180,3180,0
|
|
20241108,093400,17209800,3180,3180,3180,3180,1
|
|
20241108,093300,17206620,3170,3170,3170,3170,0
|
|
20241108,093200,17206620,3170,3175,3180,3170,470
|
|
20241108,093100,15716190,3180,3180,3180,3180,5
|
|
20241108,093000,15700290,3185,3185,3185,3185,0
|
|
20241108,092900,15700290,3185,3185,3185,3185,0
|
|
20241108,092800,15700290,3185,3185,3185,3185,0
|
|
20241108,092700,15700290,3185,3185,3185,3185,0
|
|
20241108,092600,15700290,3185,3185,3185,3185,0
|
|
20241108,092500,15700290,3185,3185,3185,3185,0
|
|
20241108,092400,15700290,3185,3185,3185,3185,0
|
|
20241108,092300,15700290,3185,3185,3185,3185,2
|
|
20241108,092200,15693920,3170,3170,3170,3170,0
|
|
20241108,092100,15693920,3170,3170,3170,3170,0
|
|
20241108,092000,15693920,3170,3170,3170,3170,0
|
|
20241108,091900,15693920,3170,3185,3185,3170,472
|
|
20241108,091800,14196735,3180,3180,3180,3180,0
|
|
20241108,091700,14196735,3180,3180,3180,3180,0
|
|
20241108,091600,14196735,3180,3180,3180,3180,350
|
|
20241108,091500,13083735,3190,3190,3190,3190,10
|
|
20241108,091400,13051835,3170,3170,3170,3170,0
|
|
20241108,091300,13051835,3170,3170,3170,3170,0
|
|
20241108,091200,13051835,3170,3170,3170,3170,0
|
|
20241108,091100,13051835,3170,3170,3170,3170,0
|
|
20241108,091000,13051835,3170,3170,3170,3170,14
|
|
20241108,090900,13007455,3165,3170,3170,3165,3316
|
|
20241108,090800,2509415,3175,3175,3175,3175,0
|
|
20241108,090700,2509415,3175,3175,3175,3175,383
|
|
20241108,090600,1293390,3180,3180,3180,3180,154
|
|
20241108,090500,803670,3185,3185,3185,3185,0
|
|
20241108,090400,803670,3185,3185,3185,3185,147
|
|
20241108,090300,335475,3195,3195,3195,3195,0
|
|
20241108,090200,335475,3195,3195,3195,3195,0
|
|
20241108,090100,335475,3195,3195,3195,3195,5
|
|
20241108,090000,319500,3195,3195,3195,3195,100
|