668 lines
32 KiB
CSV
668 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,200500,303135690,6420,6420,6420,6420,1624
|
|
20241018,200400,303135690,6420,6420,6420,6420,0
|
|
20241018,200300,303135690,6420,6420,6420,6420,0
|
|
20241018,200200,303135690,6420,6420,6420,6420,0
|
|
20241018,200100,303135690,6420,6420,6420,6420,0
|
|
20241018,200000,303135690,6420,6420,6420,6420,0
|
|
20241018,195900,303135690,6420,6420,6420,6420,0
|
|
20241018,195800,303135690,6420,6420,6420,6420,0
|
|
20241018,195700,303135690,6420,6420,6420,6420,0
|
|
20241018,195600,303135690,6420,6420,6420,6420,0
|
|
20241018,195500,303135690,6420,6420,6420,6420,0
|
|
20241018,195400,303135690,6420,6420,6420,6420,0
|
|
20241018,195300,303135690,6420,6420,6420,6420,0
|
|
20241018,195200,303135690,6420,6420,6420,6420,0
|
|
20241018,195100,303135690,6420,6420,6420,6420,0
|
|
20241018,195000,303135690,6420,6420,6420,6420,0
|
|
20241018,194900,303135690,6420,6420,6420,6420,0
|
|
20241018,194800,303135690,6420,6420,6420,6420,0
|
|
20241018,194700,303135690,6420,6420,6420,6420,0
|
|
20241018,194600,303135690,6420,6420,6420,6420,0
|
|
20241018,194500,303135690,6420,6420,6420,6420,0
|
|
20241018,194400,303135690,6420,6420,6420,6420,0
|
|
20241018,194300,303135690,6420,6420,6420,6420,0
|
|
20241018,194200,303135690,6420,6420,6420,6420,0
|
|
20241018,194100,303135690,6420,6420,6420,6420,0
|
|
20241018,194000,303135690,6420,6420,6420,6420,0
|
|
20241018,193900,303135690,6420,6420,6420,6420,0
|
|
20241018,193800,303135690,6420,6420,6420,6420,0
|
|
20241018,193700,303135690,6420,6420,6420,6420,0
|
|
20241018,193600,303135690,6420,6420,6420,6420,0
|
|
20241018,193500,303135690,6420,6420,6420,6420,1624
|
|
20241018,193400,303135690,6420,6420,6420,6420,0
|
|
20241018,193300,303135690,6420,6420,6420,6420,0
|
|
20241018,193200,303135690,6420,6420,6420,6420,0
|
|
20241018,193100,303135690,6420,6420,6420,6420,0
|
|
20241018,193000,303135690,6420,6420,6420,6420,0
|
|
20241018,192900,303135690,6420,6420,6420,6420,0
|
|
20241018,192800,303135690,6420,6420,6420,6420,0
|
|
20241018,192700,303135690,6420,6420,6420,6420,0
|
|
20241018,192600,303135690,6420,6420,6420,6420,0
|
|
20241018,192500,303135690,6420,6420,6420,6420,0
|
|
20241018,192400,303135690,6420,6420,6420,6420,0
|
|
20241018,192300,303135690,6420,6420,6420,6420,0
|
|
20241018,192200,303135690,6420,6420,6420,6420,0
|
|
20241018,192100,303135690,6420,6420,6420,6420,0
|
|
20241018,192000,303135690,6420,6420,6420,6420,0
|
|
20241018,191900,303135690,6420,6420,6420,6420,0
|
|
20241018,191800,303135690,6420,6420,6420,6420,0
|
|
20241018,191700,303135690,6420,6420,6420,6420,0
|
|
20241018,191600,303135690,6420,6420,6420,6420,0
|
|
20241018,191500,303135690,6420,6420,6420,6420,0
|
|
20241018,191400,303135690,6420,6420,6420,6420,0
|
|
20241018,191300,303135690,6420,6420,6420,6420,0
|
|
20241018,191200,303135690,6420,6420,6420,6420,0
|
|
20241018,191100,303135690,6420,6420,6420,6420,0
|
|
20241018,191000,303135690,6420,6420,6420,6420,0
|
|
20241018,190900,303135690,6420,6420,6420,6420,0
|
|
20241018,190800,303135690,6420,6420,6420,6420,0
|
|
20241018,190700,303135690,6420,6420,6420,6420,0
|
|
20241018,190600,303135690,6420,6420,6420,6420,0
|
|
20241018,190500,303135690,6420,6420,6420,6420,1624
|
|
20241018,190400,303135690,6420,6420,6420,6420,0
|
|
20241018,190300,303135690,6420,6420,6420,6420,0
|
|
20241018,190200,303135690,6420,6420,6420,6420,0
|
|
20241018,190100,303135690,6420,6420,6420,6420,0
|
|
20241018,190000,303135690,6420,6420,6420,6420,0
|
|
20241018,185900,303135690,6420,6420,6420,6420,0
|
|
20241018,185800,303135690,6420,6420,6420,6420,0
|
|
20241018,185700,303135690,6420,6420,6420,6420,0
|
|
20241018,185600,303135690,6420,6420,6420,6420,0
|
|
20241018,185500,303135690,6420,6420,6420,6420,0
|
|
20241018,185400,303135690,6420,6420,6420,6420,0
|
|
20241018,185300,303135690,6420,6420,6420,6420,0
|
|
20241018,185200,303135690,6420,6420,6420,6420,0
|
|
20241018,185100,303135690,6420,6420,6420,6420,0
|
|
20241018,185000,303135690,6420,6420,6420,6420,0
|
|
20241018,184900,303135690,6420,6420,6420,6420,0
|
|
20241018,184800,303135690,6420,6420,6420,6420,0
|
|
20241018,184700,303135690,6420,6420,6420,6420,0
|
|
20241018,184600,303135690,6420,6420,6420,6420,0
|
|
20241018,184500,303135690,6420,6420,6420,6420,0
|
|
20241018,184400,303135690,6420,6420,6420,6420,0
|
|
20241018,184300,303135690,6420,6420,6420,6420,0
|
|
20241018,184200,303135690,6420,6420,6420,6420,0
|
|
20241018,184100,303135690,6420,6420,6420,6420,0
|
|
20241018,184000,303135690,6420,6420,6420,6420,0
|
|
20241018,183900,303135690,6420,6420,6420,6420,0
|
|
20241018,183800,303135690,6420,6420,6420,6420,0
|
|
20241018,183700,303135690,6420,6420,6420,6420,0
|
|
20241018,183600,303135690,6420,6420,6420,6420,0
|
|
20241018,183500,303135690,6420,6420,6420,6420,1624
|
|
20241018,183400,303135690,6420,6420,6420,6420,0
|
|
20241018,183300,303135690,6420,6420,6420,6420,0
|
|
20241018,183200,303135690,6420,6420,6420,6420,0
|
|
20241018,183100,303135690,6420,6420,6420,6420,0
|
|
20241018,183000,303135690,6420,6420,6420,6420,0
|
|
20241018,182900,303135690,6420,6420,6420,6420,0
|
|
20241018,182800,303135690,6420,6420,6420,6420,0
|
|
20241018,182700,303135690,6420,6420,6420,6420,0
|
|
20241018,182600,303135690,6420,6420,6420,6420,0
|
|
20241018,182500,303135690,6420,6420,6420,6420,0
|
|
20241018,182400,303135690,6420,6420,6420,6420,0
|
|
20241018,182300,303135690,6420,6420,6420,6420,0
|
|
20241018,182200,303135690,6420,6420,6420,6420,0
|
|
20241018,182100,303135690,6420,6420,6420,6420,0
|
|
20241018,182000,303135690,6420,6420,6420,6420,0
|
|
20241018,181900,303135690,6420,6420,6420,6420,0
|
|
20241018,181800,303135690,6420,6420,6420,6420,0
|
|
20241018,181700,303135690,6420,6420,6420,6420,0
|
|
20241018,181600,303135690,6420,6420,6420,6420,0
|
|
20241018,181500,303135690,6420,6420,6420,6420,0
|
|
20241018,181400,303135690,6420,6420,6420,6420,0
|
|
20241018,181300,303135690,6420,6420,6420,6420,0
|
|
20241018,181200,303135690,6420,6420,6420,6420,0
|
|
20241018,181100,303135690,6420,6420,6420,6420,0
|
|
20241018,181000,303135690,6420,6420,6420,6420,0
|
|
20241018,180900,303135690,6420,6420,6420,6420,0
|
|
20241018,180800,303135690,6420,6420,6420,6420,0
|
|
20241018,180700,303135690,6420,6420,6420,6420,0
|
|
20241018,180600,303135690,6420,6420,6420,6420,0
|
|
20241018,180500,303135690,6420,6420,6420,6420,1624
|
|
20241018,180400,303135690,6420,6420,6420,6420,0
|
|
20241018,180300,303135690,6420,6420,6420,6420,0
|
|
20241018,180200,303135690,6420,6420,6420,6420,0
|
|
20241018,180100,303135690,6420,6420,6420,6420,0
|
|
20241018,180000,303135690,6420,6420,6420,6420,0
|
|
20241018,175900,303135690,6420,6420,6420,6420,0
|
|
20241018,175800,303135690,6420,6420,6420,6420,0
|
|
20241018,175700,303135690,6420,6420,6420,6420,0
|
|
20241018,175600,303135690,6420,6420,6420,6420,0
|
|
20241018,175500,303135690,6420,6420,6420,6420,0
|
|
20241018,175400,303135690,6420,6420,6420,6420,0
|
|
20241018,175300,303135690,6420,6420,6420,6420,0
|
|
20241018,175200,303135690,6420,6420,6420,6420,0
|
|
20241018,175100,303135690,6420,6420,6420,6420,0
|
|
20241018,175000,303135690,6420,6420,6420,6420,0
|
|
20241018,174900,303135690,6420,6420,6420,6420,0
|
|
20241018,174800,303135690,6420,6420,6420,6420,0
|
|
20241018,174700,303135690,6420,6420,6420,6420,0
|
|
20241018,174600,303135690,6420,6420,6420,6420,0
|
|
20241018,174500,303135690,6420,6420,6420,6420,0
|
|
20241018,174400,303135690,6420,6420,6420,6420,0
|
|
20241018,174300,303135690,6420,6420,6420,6420,0
|
|
20241018,174200,303135690,6420,6420,6420,6420,0
|
|
20241018,174100,303135690,6420,6420,6420,6420,0
|
|
20241018,174000,303135690,6420,6420,6420,6420,0
|
|
20241018,173900,303135690,6420,6420,6420,6420,0
|
|
20241018,173800,303135690,6420,6420,6420,6420,0
|
|
20241018,173700,303135690,6420,6420,6420,6420,0
|
|
20241018,173600,303135690,6420,6420,6420,6420,0
|
|
20241018,173500,303135690,6420,6420,6420,6420,1624
|
|
20241018,173400,303135690,6420,6420,6420,6420,0
|
|
20241018,173300,303135690,6420,6420,6420,6420,0
|
|
20241018,173200,303135690,6420,6420,6420,6420,0
|
|
20241018,173100,303135690,6420,6420,6420,6420,0
|
|
20241018,173000,303135690,6420,6420,6420,6420,0
|
|
20241018,172900,303135690,6420,6420,6420,6420,0
|
|
20241018,172800,303135690,6420,6420,6420,6420,0
|
|
20241018,172700,303135690,6420,6420,6420,6420,0
|
|
20241018,172600,303135690,6420,6420,6420,6420,0
|
|
20241018,172500,303135690,6420,6420,6420,6420,0
|
|
20241018,172400,303135690,6420,6420,6420,6420,0
|
|
20241018,172300,303135690,6420,6420,6420,6420,0
|
|
20241018,172200,303135690,6420,6420,6420,6420,0
|
|
20241018,172100,303135690,6420,6420,6420,6420,0
|
|
20241018,172000,303135690,6420,6420,6420,6420,0
|
|
20241018,171900,303135690,6420,6420,6420,6420,0
|
|
20241018,171800,303135690,6420,6420,6420,6420,0
|
|
20241018,171700,303135690,6420,6420,6420,6420,0
|
|
20241018,171600,303135690,6420,6420,6420,6420,0
|
|
20241018,171500,303135690,6420,6420,6420,6420,0
|
|
20241018,171400,303135690,6420,6420,6420,6420,0
|
|
20241018,171300,303135690,6420,6420,6420,6420,0
|
|
20241018,171200,303135690,6420,6420,6420,6420,0
|
|
20241018,171100,303135690,6420,6420,6420,6420,0
|
|
20241018,171000,303135690,6420,6420,6420,6420,0
|
|
20241018,170900,303135690,6420,6420,6420,6420,0
|
|
20241018,170800,303135690,6420,6420,6420,6420,0
|
|
20241018,170700,303135690,6420,6420,6420,6420,0
|
|
20241018,170600,303135690,6420,6420,6420,6420,0
|
|
20241018,170500,303135690,6420,6420,6420,6420,1624
|
|
20241018,170400,303135690,6420,6420,6420,6420,0
|
|
20241018,170300,303135690,6420,6420,6420,6420,0
|
|
20241018,170200,303135690,6420,6420,6420,6420,0
|
|
20241018,170100,303135690,6420,6420,6420,6420,0
|
|
20241018,170000,303135690,6420,6420,6420,6420,0
|
|
20241018,165900,303135690,6420,6420,6420,6420,0
|
|
20241018,165800,303135690,6420,6420,6420,6420,0
|
|
20241018,165700,303135690,6420,6420,6420,6420,0
|
|
20241018,165600,303135690,6420,6420,6420,6420,0
|
|
20241018,165500,303135690,6420,6420,6420,6420,0
|
|
20241018,165400,303135690,6420,6420,6420,6420,0
|
|
20241018,165300,303135690,6420,6420,6420,6420,0
|
|
20241018,165200,303135690,6420,6420,6420,6420,0
|
|
20241018,165100,303135690,6420,6420,6420,6420,0
|
|
20241018,165000,303135690,6420,6420,6420,6420,0
|
|
20241018,164900,303135690,6420,6420,6420,6420,0
|
|
20241018,164800,303135690,6420,6420,6420,6420,0
|
|
20241018,164700,303135690,6420,6420,6420,6420,0
|
|
20241018,164600,303135690,6420,6420,6420,6420,0
|
|
20241018,164500,303135690,6420,6420,6420,6420,0
|
|
20241018,164400,303135690,6420,6420,6420,6420,0
|
|
20241018,164300,303135690,6420,6420,6420,6420,0
|
|
20241018,164200,303135690,6420,6420,6420,6420,0
|
|
20241018,164100,303135690,6420,6420,6420,6420,0
|
|
20241018,164000,303135690,6420,6420,6420,6420,0
|
|
20241018,163900,303135690,6420,6420,6420,6420,0
|
|
20241018,163800,303135690,6420,6420,6420,6420,0
|
|
20241018,163700,303135690,6420,6420,6420,6420,0
|
|
20241018,163600,303135690,6420,6420,6420,6420,0
|
|
20241018,163500,303135690,6420,6420,6420,6420,1624
|
|
20241018,163400,303135690,6420,6420,6420,6420,0
|
|
20241018,163300,303135690,6420,6420,6420,6420,0
|
|
20241018,163200,303135690,6420,6420,6420,6420,0
|
|
20241018,163100,303135690,6420,6420,6420,6420,0
|
|
20241018,163000,303135690,6420,6420,6420,6420,0
|
|
20241018,162900,303135690,6420,6420,6420,6420,0
|
|
20241018,162800,303135690,6420,6420,6420,6420,0
|
|
20241018,162700,303135690,6420,6420,6420,6420,0
|
|
20241018,162600,303135690,6420,6420,6420,6420,0
|
|
20241018,162500,303135690,6420,6420,6420,6420,0
|
|
20241018,162400,303135690,6420,6420,6420,6420,0
|
|
20241018,162300,303135690,6420,6420,6420,6420,0
|
|
20241018,162200,303135690,6420,6420,6420,6420,0
|
|
20241018,162100,303135690,6420,6420,6420,6420,0
|
|
20241018,162000,303135690,6420,6420,6420,6420,0
|
|
20241018,161900,303135690,6420,6420,6420,6420,0
|
|
20241018,161800,303135690,6420,6420,6420,6420,0
|
|
20241018,161700,303135690,6420,6420,6420,6420,0
|
|
20241018,161600,303135690,6420,6420,6420,6420,0
|
|
20241018,161500,303135690,6420,6420,6420,6420,0
|
|
20241018,161400,303135690,6420,6420,6420,6420,0
|
|
20241018,161300,303135690,6420,6420,6420,6420,0
|
|
20241018,161200,303135690,6420,6420,6420,6420,0
|
|
20241018,161100,303135690,6420,6420,6420,6420,0
|
|
20241018,161000,303135690,6420,6420,6420,6420,0
|
|
20241018,160900,303135690,6420,6420,6420,6420,0
|
|
20241018,160800,303135690,6420,6420,6420,6420,0
|
|
20241018,160700,303135690,6420,6420,6420,6420,0
|
|
20241018,160600,303135690,6420,6420,6420,6420,0
|
|
20241018,160500,303135690,6420,6420,6420,6420,1624
|
|
20241018,160400,303135690,6420,6420,6420,6420,0
|
|
20241018,160300,303135690,6420,6420,6420,6420,0
|
|
20241018,160200,303135690,6420,6420,6420,6420,0
|
|
20241018,160100,303135690,6420,6420,6420,6420,0
|
|
20241018,160000,303135690,6420,6420,6420,6420,0
|
|
20241018,155900,303135690,6420,6420,6420,6420,0
|
|
20241018,155800,303135690,6420,6420,6420,6420,0
|
|
20241018,155700,303135690,6420,6420,6420,6420,0
|
|
20241018,155600,303135690,6420,6420,6420,6420,0
|
|
20241018,155500,303135690,6420,6420,6420,6420,0
|
|
20241018,155400,303135690,6420,6420,6420,6420,0
|
|
20241018,155300,303135690,6420,6420,6420,6420,0
|
|
20241018,155200,303135690,6420,6420,6420,6420,0
|
|
20241018,155100,303135690,6420,6420,6420,6420,0
|
|
20241018,155000,303135690,6420,6420,6420,6420,0
|
|
20241018,154900,303135690,6420,6420,6420,6420,0
|
|
20241018,154800,303135690,6420,6420,6420,6420,0
|
|
20241018,154700,303135690,6420,6420,6420,6420,0
|
|
20241018,154600,303135690,6420,6420,6420,6420,0
|
|
20241018,154500,303135690,6420,6420,6420,6420,0
|
|
20241018,154400,303135690,6420,6420,6420,6420,0
|
|
20241018,154300,303135690,6420,6420,6420,6420,0
|
|
20241018,154200,303135690,6420,6420,6420,6420,0
|
|
20241018,154100,303135690,6420,6420,6420,6420,0
|
|
20241018,154000,303135690,6420,6420,6420,6420,0
|
|
20241018,153900,303135690,6420,6420,6420,6420,0
|
|
20241018,153800,303135690,6420,6420,6420,6420,0
|
|
20241018,153700,303135690,6420,6420,6420,6420,0
|
|
20241018,153600,303135690,6420,6420,6420,6420,0
|
|
20241018,153500,303135690,6420,6420,6420,6420,1624
|
|
20241018,153400,303135690,6420,6420,6420,6420,0
|
|
20241018,153300,303135690,6420,6420,6420,6420,0
|
|
20241018,153200,303135690,6420,6420,6420,6420,0
|
|
20241018,153100,303135690,6420,6420,6420,6420,0
|
|
20241018,153000,303135690,6420,6420,6420,6420,1624
|
|
20241018,152900,292709610,6430,6430,6430,6430,0
|
|
20241018,152800,292709610,6430,6430,6430,6430,0
|
|
20241018,152700,292709610,6430,6430,6430,6430,0
|
|
20241018,152600,292709610,6430,6430,6430,6430,0
|
|
20241018,152500,292709610,6430,6430,6430,6430,0
|
|
20241018,152400,292709610,6430,6430,6430,6430,0
|
|
20241018,152300,292709610,6430,6430,6430,6430,0
|
|
20241018,152200,292709610,6430,6430,6430,6430,0
|
|
20241018,152100,292709610,6430,6430,6430,6430,0
|
|
20241018,152000,292709610,6430,6430,6430,6430,0
|
|
20241018,151900,292709610,6430,6430,6470,6430,265
|
|
20241018,151800,291005620,6470,6470,6470,6470,4
|
|
20241018,151700,290979740,6430,6460,6460,6430,160
|
|
20241018,151600,289947700,6430,6440,6450,6430,90
|
|
20241018,151500,289368090,6420,6420,6420,6420,0
|
|
20241018,151400,289368090,6420,6420,6420,6420,0
|
|
20241018,151300,289368090,6420,6420,6420,6420,0
|
|
20241018,151200,289368090,6420,6420,6420,6420,0
|
|
20241018,151100,289368090,6420,6420,6420,6420,0
|
|
20241018,151000,289368090,6420,6410,6420,6410,766
|
|
20241018,150900,284453590,6400,6400,6400,6400,9
|
|
20241018,150800,284395990,6410,6410,6410,6410,0
|
|
20241018,150700,284395990,6410,6410,6410,6410,0
|
|
20241018,150600,284395990,6410,6410,6410,6410,0
|
|
20241018,150500,284395990,6410,6410,6410,6410,0
|
|
20241018,150400,284395990,6410,6410,6410,6410,0
|
|
20241018,150300,284395990,6410,6410,6410,6410,0
|
|
20241018,150200,284395990,6410,6410,6410,6410,5
|
|
20241018,150100,284363940,6410,6410,6410,6410,0
|
|
20241018,150000,284363940,6410,6410,6410,6410,0
|
|
20241018,145900,284363940,6410,6410,6410,6410,0
|
|
20241018,145800,284363940,6410,6410,6410,6410,0
|
|
20241018,145700,284363940,6410,6410,6410,6410,0
|
|
20241018,145600,284363940,6410,6410,6410,6410,0
|
|
20241018,145500,284363940,6410,6410,6410,6410,0
|
|
20241018,145400,284363940,6410,6410,6410,6410,0
|
|
20241018,145300,284363940,6410,6410,6410,6410,0
|
|
20241018,145200,284363940,6410,6410,6410,6410,0
|
|
20241018,145100,284363940,6410,6410,6410,6410,0
|
|
20241018,145000,284363940,6410,6410,6410,6410,4
|
|
20241018,144900,284338300,6400,6410,6410,6400,16
|
|
20241018,144800,284235750,6410,6410,6410,6410,0
|
|
20241018,144700,284235750,6410,6410,6410,6410,16
|
|
20241018,144600,284133190,6410,6410,6410,6410,0
|
|
20241018,144500,284133190,6410,6410,6410,6410,0
|
|
20241018,144400,284133190,6410,6410,6410,6410,1
|
|
20241018,144300,284126780,6400,6400,6400,6400,0
|
|
20241018,144200,284126780,6400,6400,6400,6400,0
|
|
20241018,144100,284126780,6400,6400,6400,6400,0
|
|
20241018,144000,284126780,6400,6400,6400,6400,0
|
|
20241018,143900,284126780,6400,6400,6400,6400,15
|
|
20241018,143800,284030780,6400,6400,6400,6400,0
|
|
20241018,143700,284030780,6400,6400,6400,6400,0
|
|
20241018,143600,284030780,6400,6400,6400,6400,0
|
|
20241018,143500,284030780,6400,6400,6400,6400,0
|
|
20241018,143400,284030780,6400,6400,6400,6400,4
|
|
20241018,143300,284005180,6400,6400,6400,6400,0
|
|
20241018,143200,284005180,6400,6400,6400,6400,0
|
|
20241018,143100,284005180,6400,6400,6400,6400,7
|
|
20241018,143000,283960380,6420,6420,6420,6420,0
|
|
20241018,142900,283960380,6420,6420,6420,6420,0
|
|
20241018,142800,283960380,6420,6420,6420,6420,0
|
|
20241018,142700,283960380,6420,6410,6420,6410,15
|
|
20241018,142600,283864120,6410,6410,6410,6410,0
|
|
20241018,142500,283864120,6410,6410,6410,6410,0
|
|
20241018,142400,283864120,6410,6410,6410,6410,0
|
|
20241018,142300,283864120,6410,6410,6410,6410,0
|
|
20241018,142200,283864120,6410,6410,6410,6410,0
|
|
20241018,142100,283864120,6410,6410,6410,6410,0
|
|
20241018,142000,283864120,6410,6410,6410,6410,1
|
|
20241018,141900,283857710,6410,6410,6410,6410,1
|
|
20241018,141800,283851300,6410,6410,6410,6410,0
|
|
20241018,141700,283851300,6410,6410,6410,6410,0
|
|
20241018,141600,283851300,6410,6400,6410,6400,11
|
|
20241018,141500,283780800,6400,6400,6400,6400,0
|
|
20241018,141400,283780800,6400,6400,6400,6400,0
|
|
20241018,141300,283780800,6400,6400,6400,6400,0
|
|
20241018,141200,283780800,6400,6400,6400,6400,1
|
|
20241018,141100,283774400,6420,6420,6420,6420,0
|
|
20241018,141000,283774400,6420,6420,6420,6420,0
|
|
20241018,140900,283774400,6420,6420,6420,6420,0
|
|
20241018,140800,283774400,6420,6420,6420,6420,0
|
|
20241018,140700,283774400,6420,6420,6420,6420,0
|
|
20241018,140600,283774400,6420,6420,6420,6420,0
|
|
20241018,140500,283774400,6420,6420,6420,6420,0
|
|
20241018,140400,283774400,6420,6420,6420,6420,0
|
|
20241018,140300,283774400,6420,6420,6420,6420,0
|
|
20241018,140200,283774400,6420,6420,6420,6420,0
|
|
20241018,140100,283774400,6420,6420,6420,6420,0
|
|
20241018,140000,283774400,6420,6420,6420,6420,0
|
|
20241018,135900,283774400,6420,6420,6420,6420,0
|
|
20241018,135800,283774400,6420,6420,6420,6420,0
|
|
20241018,135700,283774400,6420,6420,6420,6420,0
|
|
20241018,135600,283774400,6420,6420,6420,6420,0
|
|
20241018,135500,283774400,6420,6420,6420,6420,155
|
|
20241018,135400,282779300,6390,6390,6390,6390,0
|
|
20241018,135300,282779300,6390,6390,6390,6390,0
|
|
20241018,135200,282779300,6390,6390,6390,6390,0
|
|
20241018,135100,282779300,6390,6390,6390,6390,0
|
|
20241018,135000,282779300,6390,6380,6390,6380,188
|
|
20241018,134900,281578480,6390,6390,6390,6390,0
|
|
20241018,134800,281578480,6390,6390,6390,6390,0
|
|
20241018,134700,281578480,6390,6390,6390,6390,179
|
|
20241018,134600,280434670,6380,6380,6380,6380,0
|
|
20241018,134500,280434670,6380,6380,6380,6380,0
|
|
20241018,134400,280434670,6380,6390,6390,6380,267
|
|
20241018,134300,278730540,6390,6390,6390,6390,0
|
|
20241018,134200,278730540,6390,6390,6390,6390,0
|
|
20241018,134100,278730540,6390,6390,6390,6390,0
|
|
20241018,134000,278730540,6390,6390,6390,6390,0
|
|
20241018,133900,278730540,6390,6390,6390,6390,20
|
|
20241018,133800,278602740,6390,6390,6390,6390,50
|
|
20241018,133700,278283240,6390,6390,6390,6390,0
|
|
20241018,133600,278283240,6390,6390,6390,6390,0
|
|
20241018,133500,278283240,6390,6390,6390,6390,20
|
|
20241018,133400,278155440,6390,6390,6390,6390,0
|
|
20241018,133300,278155440,6390,6390,6390,6390,40
|
|
20241018,133200,277899840,6380,6380,6380,6380,0
|
|
20241018,133100,277899840,6380,6380,6380,6380,0
|
|
20241018,133000,277899840,6380,6380,6380,6380,0
|
|
20241018,132900,277899840,6380,6390,6390,6380,344
|
|
20241018,132800,275704760,6390,6390,6390,6390,0
|
|
20241018,132700,275704760,6390,6390,6390,6390,0
|
|
20241018,132600,275704760,6390,6390,6390,6390,0
|
|
20241018,132500,275704760,6390,6390,6390,6390,0
|
|
20241018,132400,275704760,6390,6390,6390,6390,0
|
|
20241018,132300,275704760,6390,6390,6390,6390,32
|
|
20241018,132200,275500280,6390,6390,6390,6390,0
|
|
20241018,132100,275500280,6390,6390,6390,6390,6
|
|
20241018,132000,275461940,6390,6380,6390,6380,156
|
|
20241018,131900,274465160,6380,6380,6380,6380,47
|
|
20241018,131800,274165300,6380,6380,6380,6380,0
|
|
20241018,131700,274165300,6380,6380,6380,6380,0
|
|
20241018,131600,274165300,6380,6380,6380,6380,0
|
|
20241018,131500,274165300,6380,6380,6380,6380,0
|
|
20241018,131400,274165300,6380,6380,6380,6380,272
|
|
20241018,131300,272429940,6380,6380,6380,6380,63
|
|
20241018,131200,272028000,6390,6390,6390,6390,0
|
|
20241018,131100,272028000,6390,6390,6390,6390,0
|
|
20241018,131000,272028000,6390,6390,6390,6390,0
|
|
20241018,130900,272028000,6390,6390,6390,6390,0
|
|
20241018,130800,272028000,6390,6390,6390,6390,0
|
|
20241018,130700,272028000,6390,6390,6390,6390,0
|
|
20241018,130600,272028000,6390,6390,6390,6390,4
|
|
20241018,130500,272002440,6380,6380,6380,6380,49
|
|
20241018,130400,271689820,6380,6380,6380,6380,0
|
|
20241018,130300,271689820,6380,6380,6380,6380,0
|
|
20241018,130200,271689820,6380,6380,6380,6380,18
|
|
20241018,130100,271574980,6380,6380,6380,6380,0
|
|
20241018,130000,271574980,6380,6380,6380,6380,98
|
|
20241018,125900,270949740,6380,6380,6380,6380,157
|
|
20241018,125800,269948080,6380,6380,6390,6380,90
|
|
20241018,125700,269373680,6380,6380,6380,6380,2
|
|
20241018,125600,269360920,6380,6380,6380,6380,20
|
|
20241018,125500,269233320,6380,6380,6380,6380,0
|
|
20241018,125400,269233320,6380,6380,6380,6380,0
|
|
20241018,125300,269233320,6380,6380,6380,6380,0
|
|
20241018,125200,269233320,6380,6380,6380,6380,0
|
|
20241018,125100,269233320,6380,6380,6380,6380,0
|
|
20241018,125000,269233320,6380,6380,6380,6380,157
|
|
20241018,124900,268231660,6390,6390,6390,6390,0
|
|
20241018,124800,268231660,6390,6380,6390,6380,197
|
|
20241018,124700,266974690,6380,6380,6380,6380,2
|
|
20241018,124600,266961930,6390,6390,6390,6390,0
|
|
20241018,124500,266961930,6390,6390,6390,6390,0
|
|
20241018,124400,266961930,6390,6390,6390,6390,0
|
|
20241018,124300,266961930,6390,6390,6390,6390,1
|
|
20241018,124200,266955540,6380,6380,6380,6380,0
|
|
20241018,124100,266955540,6380,6380,6380,6380,0
|
|
20241018,124000,266955540,6380,6420,6420,6380,49
|
|
20241018,123900,266642880,6370,6370,6370,6370,100
|
|
20241018,123800,266005880,6420,6420,6420,6420,0
|
|
20241018,123700,266005880,6420,6420,6420,6420,0
|
|
20241018,123600,266005880,6420,6420,6420,6420,0
|
|
20241018,123500,266005880,6420,6390,6420,6390,3
|
|
20241018,123400,265986680,6380,6380,6380,6380,7
|
|
20241018,123300,265942020,6380,6370,6380,6370,287
|
|
20241018,123200,264111430,6380,6380,6380,6380,226
|
|
20241018,123100,262669550,6390,6390,6390,6390,0
|
|
20241018,123000,262669550,6390,6400,6400,6390,73
|
|
20241018,122900,262203060,6380,6380,6380,6380,0
|
|
20241018,122800,262203060,6380,6380,6380,6380,0
|
|
20241018,122700,262203060,6380,6390,6390,6380,59
|
|
20241018,122600,261826600,6390,6390,6390,6390,0
|
|
20241018,122500,261826600,6390,6390,6390,6390,1
|
|
20241018,122400,261820210,6390,6390,6390,6390,28
|
|
20241018,122300,261641290,6420,6420,6420,6420,0
|
|
20241018,122200,261641290,6420,6420,6420,6420,0
|
|
20241018,122100,261641290,6420,6420,6420,6420,4
|
|
20241018,122000,261615610,6390,6390,6390,6390,0
|
|
20241018,121900,261615610,6390,6420,6420,6390,126
|
|
20241018,121800,260808160,6380,6380,6380,6380,0
|
|
20241018,121700,260808160,6380,6380,6380,6380,0
|
|
20241018,121600,260808160,6380,6380,6380,6380,0
|
|
20241018,121500,260808160,6380,6380,6380,6380,0
|
|
20241018,121400,260808160,6380,6380,6380,6380,55
|
|
20241018,121300,260457260,6370,6370,6370,6370,0
|
|
20241018,121200,260457260,6370,6370,6370,6370,0
|
|
20241018,121100,260457260,6370,6370,6370,6370,50
|
|
20241018,121000,260138760,6370,6370,6370,6370,0
|
|
20241018,120900,260138760,6370,6370,6370,6370,0
|
|
20241018,120800,260138760,6370,6370,6370,6370,315
|
|
20241018,120700,258132210,6420,6420,6420,6420,0
|
|
20241018,120600,258132210,6420,6410,6420,6410,6
|
|
20241018,120500,258093740,6370,6400,6400,6370,4000
|
|
20241018,120400,232569380,6400,6400,6400,6400,0
|
|
20241018,120300,232569380,6400,6400,6400,6400,0
|
|
20241018,120200,232569380,6400,6400,6400,6400,0
|
|
20241018,120100,232569380,6400,6400,6400,6400,55
|
|
20241018,120000,232217380,6430,6430,6430,6430,0
|
|
20241018,115900,232217380,6430,6430,6430,6430,0
|
|
20241018,115800,232217380,6430,6430,6430,6430,20
|
|
20241018,115700,232088780,6400,6400,6400,6400,0
|
|
20241018,115600,232088780,6400,6400,6400,6400,0
|
|
20241018,115500,232088780,6400,6400,6400,6400,0
|
|
20241018,115400,232088780,6400,6400,6400,6400,0
|
|
20241018,115300,232088780,6400,6400,6400,6400,0
|
|
20241018,115200,232088780,6400,6400,6400,6400,54
|
|
20241018,115100,231743180,6410,6410,6410,6410,0
|
|
20241018,115000,231743180,6410,6410,6410,6410,0
|
|
20241018,114900,231743180,6410,6410,6410,6410,0
|
|
20241018,114800,231743180,6410,6410,6410,6410,0
|
|
20241018,114700,231743180,6410,6410,6410,6410,1
|
|
20241018,114600,231736770,6410,6420,6420,6410,51
|
|
20241018,114500,231409850,6410,6410,6410,6410,0
|
|
20241018,114400,231409850,6410,6410,6410,6410,0
|
|
20241018,114300,231409850,6410,6410,6410,6410,47
|
|
20241018,114200,231108580,6440,6440,6440,6440,0
|
|
20241018,114100,231108580,6440,6440,6440,6440,0
|
|
20241018,114000,231108580,6440,6440,6440,6440,0
|
|
20241018,113900,231108580,6440,6430,6440,6430,820
|
|
20241018,113800,225829090,6430,6430,6430,6430,0
|
|
20241018,113700,225829090,6430,6430,6430,6430,868
|
|
20241018,113600,220247850,6400,6400,6400,6400,0
|
|
20241018,113500,220247850,6400,6400,6400,6400,0
|
|
20241018,113400,220247850,6400,6400,6400,6400,48
|
|
20241018,113300,219940650,6390,6390,6390,6390,0
|
|
20241018,113200,219940650,6390,6390,6390,6390,0
|
|
20241018,113100,219940650,6390,6390,6390,6390,204
|
|
20241018,113000,218637090,6390,6390,6390,6390,0
|
|
20241018,112900,218637090,6390,6390,6390,6390,0
|
|
20241018,112800,218637090,6390,6390,6390,6390,0
|
|
20241018,112700,218637090,6390,6390,6390,6390,0
|
|
20241018,112600,218637090,6390,6420,6420,6380,8870
|
|
20241018,112500,161889720,6420,6420,6420,6420,54
|
|
20241018,112400,161543040,6420,6420,6420,6420,0
|
|
20241018,112300,161543040,6420,6420,6420,6420,0
|
|
20241018,112200,161543040,6420,6420,6420,6420,462
|
|
20241018,112100,158577000,6420,6420,6420,6420,0
|
|
20241018,112000,158577000,6420,6420,6420,6420,0
|
|
20241018,111900,158577000,6420,6420,6420,6420,0
|
|
20241018,111800,158577000,6420,6430,6430,6420,55
|
|
20241018,111700,158223890,6420,6430,6430,6420,74
|
|
20241018,111600,157748800,6450,6450,6450,6450,0
|
|
20241018,111500,157748800,6450,6450,6450,6450,0
|
|
20241018,111400,157748800,6450,6450,6450,6450,0
|
|
20241018,111300,157748800,6450,6450,6450,6450,0
|
|
20241018,111200,157748800,6450,6450,6450,6450,0
|
|
20241018,111100,157748800,6450,6450,6450,6450,0
|
|
20241018,111000,157748800,6450,6450,6450,6450,0
|
|
20241018,110900,157748800,6450,6450,6450,6450,0
|
|
20241018,110800,157748800,6450,6450,6450,6450,0
|
|
20241018,110700,157748800,6450,6450,6450,6450,0
|
|
20241018,110600,157748800,6450,6450,6450,6450,0
|
|
20241018,110500,157748800,6450,6450,6450,6450,0
|
|
20241018,110400,157748800,6450,6440,6450,6440,690
|
|
20241018,110300,153301720,6440,6440,6440,6440,0
|
|
20241018,110200,153301720,6440,6440,6440,6440,0
|
|
20241018,110100,153301720,6440,6440,6440,6440,0
|
|
20241018,110000,153301720,6440,6410,6440,6410,50
|
|
20241018,105900,152981170,6420,6420,6420,6420,16
|
|
20241018,105800,152878450,6410,6410,6410,6410,0
|
|
20241018,105700,152878450,6410,6410,6410,6410,0
|
|
20241018,105600,152878450,6410,6410,6410,6410,7
|
|
20241018,105500,152833580,6410,6420,6420,6410,100
|
|
20241018,105400,152192360,6430,6430,6430,6430,0
|
|
20241018,105300,152192360,6430,6430,6430,6430,0
|
|
20241018,105200,152192360,6430,6430,6430,6430,0
|
|
20241018,105100,152192360,6430,6430,6430,6430,1
|
|
20241018,105000,152185930,6430,6420,6430,6420,326
|
|
20241018,104900,150092450,6390,6390,6390,6390,0
|
|
20241018,104800,150092450,6390,6440,6440,6390,4228
|
|
20241018,104700,123023600,6410,6410,6410,6410,48
|
|
20241018,104600,122715920,6420,6420,6420,6420,59
|
|
20241018,104500,122337140,6410,6410,6410,6410,0
|
|
20241018,104400,122337140,6410,6410,6410,6410,3
|
|
20241018,104300,122317910,6410,6410,6410,6410,500
|
|
20241018,104200,119112910,6440,6430,6440,6430,907
|
|
20241018,104100,113275540,6410,6410,6410,6410,0
|
|
20241018,104000,113275540,6410,6410,6410,6410,0
|
|
20241018,103900,113275540,6410,6450,6450,6410,5078
|
|
20241018,103800,80602470,6450,6450,6450,6450,0
|
|
20241018,103700,80602470,6450,6450,6450,6450,54
|
|
20241018,103600,80254170,6480,6480,6480,6480,2
|
|
20241018,103500,80241210,6480,6480,6480,6480,100
|
|
20241018,103400,79593210,6480,6480,6480,6480,1
|
|
20241018,103300,79586730,6480,6450,6480,6450,55
|
|
20241018,103200,79231950,6460,6450,6460,6450,613
|
|
20241018,103100,75275170,6460,6460,6460,6460,0
|
|
20241018,103000,75275170,6460,6460,6460,6460,0
|
|
20241018,102900,75275170,6460,6460,6460,6460,0
|
|
20241018,102800,75275170,6460,6470,6470,6450,1725
|
|
20241018,102700,64131170,6460,6500,6500,6460,2255
|
|
20241018,102600,49520720,6530,6530,6530,6530,0
|
|
20241018,102500,49520720,6530,6530,6530,6530,0
|
|
20241018,102400,49520720,6530,6530,6530,6530,1
|
|
20241018,102300,49514190,6510,6510,6510,6510,0
|
|
20241018,102200,49514190,6510,6510,6510,6510,119
|
|
20241018,102100,48739500,6530,6530,6530,6530,0
|
|
20241018,102000,48739500,6530,6530,6530,6530,0
|
|
20241018,101900,48739500,6530,6530,6530,6530,0
|
|
20241018,101800,48739500,6530,6530,6530,6530,0
|
|
20241018,101700,48739500,6530,6530,6530,6530,15
|
|
20241018,101600,48641550,6510,6510,6510,6510,0
|
|
20241018,101500,48641550,6510,6500,6510,6500,206
|
|
20241018,101400,47302470,6510,6510,6510,6510,0
|
|
20241018,101300,47302470,6510,6510,6510,6510,0
|
|
20241018,101200,47302470,6510,6510,6510,6510,0
|
|
20241018,101100,47302470,6510,6510,6510,6510,2
|
|
20241018,101000,47289450,6500,6500,6500,6500,300
|
|
20241018,100900,45339450,6510,6510,6510,6510,56
|
|
20241018,100800,44974890,6520,6520,6520,6520,0
|
|
20241018,100700,44974890,6520,6520,6520,6520,20
|
|
20241018,100600,44844490,6520,6510,6520,6510,101
|
|
20241018,100500,44186970,6510,6510,6510,6510,0
|
|
20241018,100400,44186970,6510,6510,6510,6510,802
|
|
20241018,100300,38965950,6510,6510,6510,6510,0
|
|
20241018,100200,38965950,6510,6510,6510,6510,1
|
|
20241018,100100,38959440,6500,6500,6500,6500,0
|
|
20241018,100000,38959440,6500,6500,6500,6500,0
|
|
20241018,095900,38959440,6500,6500,6500,6500,0
|
|
20241018,095800,38959440,6500,6500,6500,6500,0
|
|
20241018,095700,38959440,6500,6500,6500,6500,208
|
|
20241018,095600,37607440,6510,6510,6510,6510,0
|
|
20241018,095500,37607440,6510,6510,6510,6510,0
|
|
20241018,095400,37607440,6510,6510,6510,6510,0
|
|
20241018,095300,37607440,6510,6510,6510,6510,0
|
|
20241018,095200,37607440,6510,6510,6510,6510,0
|
|
20241018,095100,37607440,6510,6510,6510,6510,0
|
|
20241018,095000,37607440,6510,6510,6510,6510,0
|
|
20241018,094900,37607440,6510,6510,6510,6510,36
|
|
20241018,094800,37373080,6510,6510,6510,6510,180
|
|
20241018,094700,36201280,6510,6510,6510,6510,0
|
|
20241018,094600,36201280,6510,6510,6510,6510,0
|
|
20241018,094500,36201280,6510,6510,6510,6510,0
|
|
20241018,094400,36201280,6510,6510,6510,6510,0
|
|
20241018,094300,36201280,6510,6490,6510,6490,14
|
|
20241018,094200,36110380,6490,6490,6490,6490,1
|
|
20241018,094100,36103890,6510,6510,6510,6510,3
|
|
20241018,094000,36084360,6510,6510,6510,6510,0
|
|
20241018,093900,36084360,6510,6510,6510,6510,0
|
|
20241018,093800,36084360,6510,6510,6510,6510,1
|
|
20241018,093700,36077850,6500,6500,6500,6500,5
|
|
20241018,093600,36045350,6490,6490,6490,6490,0
|
|
20241018,093500,36045350,6490,6490,6490,6490,0
|
|
20241018,093400,36045350,6490,6490,6490,6490,105
|
|
20241018,093300,35363900,6510,6510,6510,6510,0
|
|
20241018,093200,35363900,6510,6510,6510,6510,0
|
|
20241018,093100,35363900,6510,6510,6510,6510,1
|
|
20241018,093000,35357390,6510,6510,6510,6510,0
|
|
20241018,092900,35357390,6510,6510,6510,6510,100
|
|
20241018,092800,34706390,6490,6490,6490,6480,105
|
|
20241018,092700,34025240,6490,6500,6500,6490,404
|
|
20241018,092600,31402280,6500,6500,6500,6500,1
|
|
20241018,092500,31395780,6490,6490,6490,6490,0
|
|
20241018,092400,31395780,6490,6470,6490,6470,79
|
|
20241018,092300,30883410,6470,6490,6490,6470,235
|
|
20241018,092200,29361640,6480,6490,6490,6480,990
|
|
20241018,092100,22937310,6500,6500,6500,6500,155
|
|
20241018,092000,21929810,6510,6510,6510,6510,1
|
|
20241018,091900,21923300,6500,6500,6500,6500,0
|
|
20241018,091800,21923300,6500,6500,6500,6500,0
|
|
20241018,091700,21923300,6500,6500,6500,6500,36
|
|
20241018,091600,21689300,6520,6510,6520,6510,86
|
|
20241018,091500,21129080,6550,6550,6550,6550,0
|
|
20241018,091400,21129080,6550,6550,6550,6550,0
|
|
20241018,091300,21129080,6550,6550,6550,6550,0
|
|
20241018,091200,21129080,6550,6550,6550,6550,0
|
|
20241018,091100,21129080,6550,6550,6550,6550,0
|
|
20241018,091000,21129080,6550,6520,6550,6480,2144
|
|
20241018,090900,7197010,6530,6530,6530,6530,0
|
|
20241018,090800,7197010,6530,6550,6550,6530,385
|
|
20241018,090700,4682040,6540,6540,6540,6540,0
|
|
20241018,090600,4682040,6540,6550,6550,6540,123
|
|
20241018,090500,3876760,6550,6550,6550,6550,0
|
|
20241018,090400,3876760,6550,6550,6550,6550,0
|
|
20241018,090300,3876760,6550,6620,6620,6550,311
|
|
20241018,090200,1838540,6630,6630,6630,6630,2
|
|
20241018,090100,1825280,6570,6570,6570,6570,0
|
|
20241018,090000,1825280,6570,6650,6650,6570,275
|