629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,192600,280008900,9900,9900,9900,9900,2011
|
|
20241007,192500,280008900,9900,9900,9900,9900,0
|
|
20241007,192400,280008900,9900,9900,9900,9900,0
|
|
20241007,192300,280008900,9900,9900,9900,9900,0
|
|
20241007,192200,280008900,9900,9900,9900,9900,0
|
|
20241007,192100,280008900,9900,9900,9900,9900,0
|
|
20241007,192000,280008900,9900,9900,9900,9900,0
|
|
20241007,191900,280008900,9900,9900,9900,9900,0
|
|
20241007,191800,280008900,9900,9900,9900,9900,0
|
|
20241007,191700,280008900,9900,9900,9900,9900,0
|
|
20241007,191600,280008900,9900,9900,9900,9900,0
|
|
20241007,191500,280008900,9900,9900,9900,9900,0
|
|
20241007,191400,280008900,9900,9900,9900,9900,0
|
|
20241007,191300,280008900,9900,9900,9900,9900,0
|
|
20241007,191200,280008900,9900,9900,9900,9900,0
|
|
20241007,191100,280008900,9900,9900,9900,9900,0
|
|
20241007,191000,280008900,9900,9900,9900,9900,0
|
|
20241007,190900,280008900,9900,9900,9900,9900,0
|
|
20241007,190800,280008900,9900,9900,9900,9900,0
|
|
20241007,190700,280008900,9900,9900,9900,9900,0
|
|
20241007,190600,280008900,9900,9900,9900,9900,0
|
|
20241007,190500,280008900,9900,9900,9900,9900,0
|
|
20241007,190400,280008900,9900,9900,9900,9900,0
|
|
20241007,190300,280008900,9900,9900,9900,9900,0
|
|
20241007,190200,280008900,9900,9900,9900,9900,0
|
|
20241007,190100,280008900,9900,9900,9900,9900,0
|
|
20241007,190000,280008900,9900,9900,9900,9900,0
|
|
20241007,185900,280008900,9900,9900,9900,9900,0
|
|
20241007,185800,280008900,9900,9900,9900,9900,0
|
|
20241007,185700,280008900,9900,9900,9900,9900,0
|
|
20241007,185600,280008900,9900,9900,9900,9900,2011
|
|
20241007,185500,280008900,9900,9900,9900,9900,0
|
|
20241007,185400,280008900,9900,9900,9900,9900,0
|
|
20241007,185300,280008900,9900,9900,9900,9900,0
|
|
20241007,185200,280008900,9900,9900,9900,9900,0
|
|
20241007,185100,280008900,9900,9900,9900,9900,0
|
|
20241007,185000,280008900,9900,9900,9900,9900,0
|
|
20241007,184900,280008900,9900,9900,9900,9900,0
|
|
20241007,184800,280008900,9900,9900,9900,9900,0
|
|
20241007,184700,280008900,9900,9900,9900,9900,0
|
|
20241007,184600,280008900,9900,9900,9900,9900,0
|
|
20241007,184500,280008900,9900,9900,9900,9900,0
|
|
20241007,184400,280008900,9900,9900,9900,9900,0
|
|
20241007,184300,280008900,9900,9900,9900,9900,0
|
|
20241007,184200,280008900,9900,9900,9900,9900,0
|
|
20241007,184100,280008900,9900,9900,9900,9900,0
|
|
20241007,184000,280008900,9900,9900,9900,9900,0
|
|
20241007,183900,280008900,9900,9900,9900,9900,0
|
|
20241007,183800,280008900,9900,9900,9900,9900,0
|
|
20241007,183700,280008900,9900,9900,9900,9900,0
|
|
20241007,183600,280008900,9900,9900,9900,9900,0
|
|
20241007,183500,280008900,9900,9900,9900,9900,0
|
|
20241007,183400,280008900,9900,9900,9900,9900,0
|
|
20241007,183300,280008900,9900,9900,9900,9900,0
|
|
20241007,183200,280008900,9900,9900,9900,9900,0
|
|
20241007,183100,280008900,9900,9900,9900,9900,0
|
|
20241007,183000,280008900,9900,9900,9900,9900,0
|
|
20241007,182900,280008900,9900,9900,9900,9900,0
|
|
20241007,182800,280008900,9900,9900,9900,9900,0
|
|
20241007,182700,280008900,9900,9900,9900,9900,0
|
|
20241007,182600,280008900,9900,9900,9900,9900,2011
|
|
20241007,182500,280008900,9900,9900,9900,9900,0
|
|
20241007,182400,280008900,9900,9900,9900,9900,0
|
|
20241007,182300,280008900,9900,9900,9900,9900,0
|
|
20241007,182200,280008900,9900,9900,9900,9900,0
|
|
20241007,182100,280008900,9900,9900,9900,9900,0
|
|
20241007,182000,280008900,9900,9900,9900,9900,0
|
|
20241007,181900,280008900,9900,9900,9900,9900,0
|
|
20241007,181800,280008900,9900,9900,9900,9900,0
|
|
20241007,181700,280008900,9900,9900,9900,9900,0
|
|
20241007,181600,280008900,9900,9900,9900,9900,0
|
|
20241007,181500,280008900,9900,9900,9900,9900,0
|
|
20241007,181400,280008900,9900,9900,9900,9900,0
|
|
20241007,181300,280008900,9900,9900,9900,9900,0
|
|
20241007,181200,280008900,9900,9900,9900,9900,0
|
|
20241007,181100,280008900,9900,9900,9900,9900,0
|
|
20241007,181000,280008900,9900,9900,9900,9900,0
|
|
20241007,180900,280008900,9900,9900,9900,9900,0
|
|
20241007,180800,280008900,9900,9900,9900,9900,0
|
|
20241007,180700,280008900,9900,9900,9900,9900,0
|
|
20241007,180600,280008900,9900,9900,9900,9900,0
|
|
20241007,180500,280008900,9900,9900,9900,9900,0
|
|
20241007,180400,280008900,9900,9900,9900,9900,0
|
|
20241007,180300,280008900,9900,9900,9900,9900,0
|
|
20241007,180200,280008900,9900,9900,9900,9900,0
|
|
20241007,180100,280008900,9900,9900,9900,9900,0
|
|
20241007,180000,280008900,9900,9900,9900,9900,0
|
|
20241007,175900,280008900,9900,9900,9900,9900,0
|
|
20241007,175800,280008900,9900,9900,9900,9900,0
|
|
20241007,175700,280008900,9900,9900,9900,9900,0
|
|
20241007,175600,280008900,9900,9900,9900,9900,2011
|
|
20241007,175500,280008900,9900,9900,9900,9900,0
|
|
20241007,175400,280008900,9900,9900,9900,9900,0
|
|
20241007,175300,280008900,9900,9900,9900,9900,0
|
|
20241007,175200,280008900,9900,9900,9900,9900,0
|
|
20241007,175100,280008900,9900,9900,9900,9900,0
|
|
20241007,175000,280008900,9900,9900,9900,9900,0
|
|
20241007,174900,280008900,9900,9900,9900,9900,0
|
|
20241007,174800,280008900,9900,9900,9900,9900,0
|
|
20241007,174700,280008900,9900,9900,9900,9900,0
|
|
20241007,174600,280008900,9900,9900,9900,9900,0
|
|
20241007,174500,280008900,9900,9900,9900,9900,0
|
|
20241007,174400,280008900,9900,9900,9900,9900,0
|
|
20241007,174300,280008900,9900,9900,9900,9900,0
|
|
20241007,174200,280008900,9900,9900,9900,9900,0
|
|
20241007,174100,280008900,9900,9900,9900,9900,0
|
|
20241007,174000,280008900,9900,9900,9900,9900,0
|
|
20241007,173900,280008900,9900,9900,9900,9900,0
|
|
20241007,173800,280008900,9900,9900,9900,9900,0
|
|
20241007,173700,280008900,9900,9900,9900,9900,0
|
|
20241007,173600,280008900,9900,9900,9900,9900,0
|
|
20241007,173500,280008900,9900,9900,9900,9900,0
|
|
20241007,173400,280008900,9900,9900,9900,9900,0
|
|
20241007,173300,280008900,9900,9900,9900,9900,0
|
|
20241007,173200,280008900,9900,9900,9900,9900,0
|
|
20241007,173100,280008900,9900,9900,9900,9900,0
|
|
20241007,173000,280008900,9900,9900,9900,9900,0
|
|
20241007,172900,280008900,9900,9900,9900,9900,0
|
|
20241007,172800,280008900,9900,9900,9900,9900,0
|
|
20241007,172700,280008900,9900,9900,9900,9900,0
|
|
20241007,172600,280008900,9900,9900,9900,9900,2011
|
|
20241007,172500,280008900,9900,9900,9900,9900,0
|
|
20241007,172400,280008900,9900,9900,9900,9900,0
|
|
20241007,172300,280008900,9900,9900,9900,9900,0
|
|
20241007,172200,280008900,9900,9900,9900,9900,0
|
|
20241007,172100,280008900,9900,9900,9900,9900,0
|
|
20241007,172000,280008900,9900,9900,9900,9900,0
|
|
20241007,171900,280008900,9900,9900,9900,9900,0
|
|
20241007,171800,280008900,9900,9900,9900,9900,0
|
|
20241007,171700,280008900,9900,9900,9900,9900,0
|
|
20241007,171600,280008900,9900,9900,9900,9900,0
|
|
20241007,171500,280008900,9900,9900,9900,9900,0
|
|
20241007,171400,280008900,9900,9900,9900,9900,0
|
|
20241007,171300,280008900,9900,9900,9900,9900,0
|
|
20241007,171200,280008900,9900,9900,9900,9900,0
|
|
20241007,171100,280008900,9900,9900,9900,9900,0
|
|
20241007,171000,280008900,9900,9900,9900,9900,0
|
|
20241007,170900,280008900,9900,9900,9900,9900,0
|
|
20241007,170800,280008900,9900,9900,9900,9900,0
|
|
20241007,170700,280008900,9900,9900,9900,9900,0
|
|
20241007,170600,280008900,9900,9900,9900,9900,0
|
|
20241007,170500,280008900,9900,9900,9900,9900,0
|
|
20241007,170400,280008900,9900,9900,9900,9900,0
|
|
20241007,170300,280008900,9900,9900,9900,9900,0
|
|
20241007,170200,280008900,9900,9900,9900,9900,0
|
|
20241007,170100,280008900,9900,9900,9900,9900,0
|
|
20241007,170000,280008900,9900,9900,9900,9900,0
|
|
20241007,165900,280008900,9900,9900,9900,9900,0
|
|
20241007,165800,280008900,9900,9900,9900,9900,0
|
|
20241007,165700,280008900,9900,9900,9900,9900,0
|
|
20241007,165600,280008900,9900,9900,9900,9900,2011
|
|
20241007,165500,280008900,9900,9900,9900,9900,0
|
|
20241007,165400,280008900,9900,9900,9900,9900,0
|
|
20241007,165300,280008900,9900,9900,9900,9900,0
|
|
20241007,165200,280008900,9900,9900,9900,9900,0
|
|
20241007,165100,280008900,9900,9900,9900,9900,0
|
|
20241007,165000,280008900,9900,9900,9900,9900,0
|
|
20241007,164900,280008900,9900,9900,9900,9900,0
|
|
20241007,164800,280008900,9900,9900,9900,9900,0
|
|
20241007,164700,280008900,9900,9900,9900,9900,0
|
|
20241007,164600,280008900,9900,9900,9900,9900,0
|
|
20241007,164500,280008900,9900,9900,9900,9900,0
|
|
20241007,164400,280008900,9900,9900,9900,9900,0
|
|
20241007,164300,280008900,9900,9900,9900,9900,0
|
|
20241007,164200,280008900,9900,9900,9900,9900,0
|
|
20241007,164100,280008900,9900,9900,9900,9900,0
|
|
20241007,164000,280008900,9900,9900,9900,9900,0
|
|
20241007,163900,280008900,9900,9900,9900,9900,0
|
|
20241007,163800,280008900,9900,9900,9900,9900,0
|
|
20241007,163700,280008900,9900,9900,9900,9900,0
|
|
20241007,163600,280008900,9900,9900,9900,9900,0
|
|
20241007,163500,280008900,9900,9900,9900,9900,0
|
|
20241007,163400,280008900,9900,9900,9900,9900,0
|
|
20241007,163300,280008900,9900,9900,9900,9900,0
|
|
20241007,163200,280008900,9900,9900,9900,9900,0
|
|
20241007,163100,280008900,9900,9900,9900,9900,0
|
|
20241007,163000,280008900,9900,9900,9900,9900,0
|
|
20241007,162900,280008900,9900,9900,9900,9900,0
|
|
20241007,162800,280008900,9900,9900,9900,9900,0
|
|
20241007,162700,280008900,9900,9900,9900,9900,0
|
|
20241007,162600,280008900,9900,9900,9900,9900,2011
|
|
20241007,162500,280008900,9900,9900,9900,9900,0
|
|
20241007,162400,280008900,9900,9900,9900,9900,0
|
|
20241007,162300,280008900,9900,9900,9900,9900,0
|
|
20241007,162200,280008900,9900,9900,9900,9900,0
|
|
20241007,162100,280008900,9900,9900,9900,9900,0
|
|
20241007,162000,280008900,9900,9900,9900,9900,0
|
|
20241007,161900,280008900,9900,9900,9900,9900,0
|
|
20241007,161800,280008900,9900,9900,9900,9900,0
|
|
20241007,161700,280008900,9900,9900,9900,9900,0
|
|
20241007,161600,280008900,9900,9900,9900,9900,0
|
|
20241007,161500,280008900,9900,9900,9900,9900,0
|
|
20241007,161400,280008900,9900,9900,9900,9900,0
|
|
20241007,161300,280008900,9900,9900,9900,9900,0
|
|
20241007,161200,280008900,9900,9900,9900,9900,0
|
|
20241007,161100,280008900,9900,9900,9900,9900,0
|
|
20241007,161000,280008900,9900,9900,9900,9900,0
|
|
20241007,160900,280008900,9900,9900,9900,9900,0
|
|
20241007,160800,280008900,9900,9900,9900,9900,0
|
|
20241007,160700,280008900,9900,9900,9900,9900,0
|
|
20241007,160600,280008900,9900,9900,9900,9900,0
|
|
20241007,160500,280008900,9900,9900,9900,9900,0
|
|
20241007,160400,280008900,9900,9900,9900,9900,0
|
|
20241007,160300,280008900,9900,9900,9900,9900,0
|
|
20241007,160200,280008900,9900,9900,9900,9900,0
|
|
20241007,160100,280008900,9900,9900,9900,9900,0
|
|
20241007,160000,280008900,9900,9900,9900,9900,0
|
|
20241007,155900,280008900,9900,9900,9900,9900,0
|
|
20241007,155800,280008900,9900,9900,9900,9900,0
|
|
20241007,155700,280008900,9900,9900,9900,9900,0
|
|
20241007,155600,280008900,9900,9900,9900,9900,2011
|
|
20241007,155500,280008900,9900,9900,9900,9900,0
|
|
20241007,155400,280008900,9900,9900,9900,9900,0
|
|
20241007,155300,280008900,9900,9900,9900,9900,0
|
|
20241007,155200,280008900,9900,9900,9900,9900,0
|
|
20241007,155100,280008900,9900,9900,9900,9900,0
|
|
20241007,155000,280008900,9900,9900,9900,9900,0
|
|
20241007,154900,280008900,9900,9900,9900,9900,0
|
|
20241007,154800,280008900,9900,9900,9900,9900,0
|
|
20241007,154700,280008900,9900,9900,9900,9900,0
|
|
20241007,154600,280008900,9900,9900,9900,9900,0
|
|
20241007,154500,280008900,9900,9900,9900,9900,0
|
|
20241007,154400,280008900,9900,9900,9900,9900,0
|
|
20241007,154300,280008900,9900,9900,9900,9900,0
|
|
20241007,154200,280008900,9900,9900,9900,9900,0
|
|
20241007,154100,280008900,9900,9900,9900,9900,0
|
|
20241007,154000,280008900,9900,9900,9900,9900,0
|
|
20241007,153900,280008900,9900,9900,9900,9900,0
|
|
20241007,153800,280008900,9900,9900,9900,9900,0
|
|
20241007,153700,280008900,9900,9900,9900,9900,0
|
|
20241007,153600,280008900,9900,9900,9900,9900,0
|
|
20241007,153500,280008900,9900,9900,9900,9900,0
|
|
20241007,153400,280008900,9900,9900,9900,9900,0
|
|
20241007,153300,280008900,9900,9900,9900,9900,0
|
|
20241007,153200,280008900,9900,9900,9900,9900,0
|
|
20241007,153100,280008900,9900,9900,9900,9900,0
|
|
20241007,153000,280008900,9900,9900,9900,9900,2011
|
|
20241007,152900,260100000,9860,9860,9860,9860,0
|
|
20241007,152800,260100000,9860,9860,9860,9860,0
|
|
20241007,152700,260100000,9860,9860,9860,9860,0
|
|
20241007,152600,260100000,9860,9860,9860,9860,0
|
|
20241007,152500,260100000,9860,9860,9860,9860,0
|
|
20241007,152400,260100000,9860,9860,9860,9860,0
|
|
20241007,152300,260100000,9860,9860,9860,9860,0
|
|
20241007,152200,260100000,9860,9860,9860,9860,0
|
|
20241007,152100,260100000,9860,9860,9860,9860,0
|
|
20241007,152000,260100000,9860,9860,9860,9860,0
|
|
20241007,151900,260100000,9860,9820,9860,9820,2
|
|
20241007,151800,260080320,9860,9860,9860,9860,1
|
|
20241007,151700,260070460,9800,9800,9860,9800,80
|
|
20241007,151600,259282980,9790,9870,9870,9790,151
|
|
20241007,151500,257800880,9880,9880,9880,9880,0
|
|
20241007,151400,257800880,9880,9880,9880,9880,1
|
|
20241007,151300,257791000,9770,9860,9860,9770,3000
|
|
20241007,151200,228369170,9870,9880,9880,9870,173
|
|
20241007,151100,226661630,9880,9870,9880,9870,64
|
|
20241007,151000,226029900,9880,9880,9880,9880,6
|
|
20241007,150900,225970620,9880,9880,9880,9880,4
|
|
20241007,150800,225931100,9880,9880,9880,9880,0
|
|
20241007,150700,225931100,9880,9880,9880,9880,0
|
|
20241007,150600,225931100,9880,9880,9880,9880,127
|
|
20241007,150500,224676340,9880,9880,9880,9880,0
|
|
20241007,150400,224676340,9880,9880,9880,9880,125
|
|
20241007,150300,223441340,9890,9890,9890,9890,85
|
|
20241007,150200,222600690,9900,9900,9900,9900,198
|
|
20241007,150100,220640490,9900,9900,9900,9900,4
|
|
20241007,150000,220600890,9900,9900,9900,9900,137
|
|
20241007,145900,219244590,9900,9900,9900,9900,0
|
|
20241007,145800,219244590,9900,9900,9900,9900,2
|
|
20241007,145700,219224790,9900,9900,9900,9900,4
|
|
20241007,145600,219185190,9900,9900,9900,9900,114
|
|
20241007,145500,218056590,9900,9900,9900,9900,22
|
|
20241007,145400,217838790,9900,9890,9900,9890,146
|
|
20241007,145300,216394680,9900,9900,9900,9900,101
|
|
20241007,145200,215394780,9900,9900,9900,9900,18
|
|
20241007,145100,215216580,9910,9900,9910,9900,13
|
|
20241007,145000,215087850,9910,9900,9910,9900,27
|
|
20241007,144900,214820530,9900,9900,9900,9900,20
|
|
20241007,144800,214622530,9910,9910,9910,9910,2
|
|
20241007,144700,214602710,9920,9920,9920,9920,0
|
|
20241007,144600,214602710,9920,9920,9920,9920,50
|
|
20241007,144500,214106710,9910,9900,9910,9900,86
|
|
20241007,144400,213254470,9900,9900,9900,9900,2
|
|
20241007,144300,213234670,9900,9900,9900,9900,0
|
|
20241007,144200,213234670,9900,9900,9900,9900,0
|
|
20241007,144100,213234670,9900,9900,9900,9900,0
|
|
20241007,144000,213234670,9900,9900,9900,9900,496
|
|
20241007,143900,208324270,9900,9900,9900,9900,0
|
|
20241007,143800,208324270,9900,9900,9900,9900,5
|
|
20241007,143700,208274770,9910,9910,9910,9910,0
|
|
20241007,143600,208274770,9910,9910,9910,9910,0
|
|
20241007,143500,208274770,9910,9910,9910,9910,4
|
|
20241007,143400,208235130,9910,9910,9910,9910,3
|
|
20241007,143300,208205400,9920,9920,9920,9920,40
|
|
20241007,143200,207808600,9920,9920,9920,9920,0
|
|
20241007,143100,207808600,9920,9900,9920,9900,516
|
|
20241007,143000,202700180,9910,9910,9910,9910,29
|
|
20241007,142900,202412790,9910,9910,9910,9910,106
|
|
20241007,142800,201362330,9910,9910,9910,9910,97
|
|
20241007,142700,200401060,9910,9920,9920,9910,101
|
|
20241007,142600,199399180,9920,9920,9920,9920,0
|
|
20241007,142500,199399180,9920,9920,9920,9920,0
|
|
20241007,142400,199399180,9920,9920,9920,9920,2
|
|
20241007,142300,199379340,9910,9910,9910,9910,4
|
|
20241007,142200,199339700,9920,9920,9920,9920,1
|
|
20241007,142100,199329780,9920,9920,9920,9920,10
|
|
20241007,142000,199230580,9920,9920,9920,9920,0
|
|
20241007,141900,199230580,9920,9920,9920,9920,40
|
|
20241007,141800,198833780,9910,9910,9910,9910,4
|
|
20241007,141700,198794140,9900,9900,9900,9900,0
|
|
20241007,141600,198794140,9900,9900,9900,9900,0
|
|
20241007,141500,198794140,9900,9900,9900,9900,4
|
|
20241007,141400,198754540,9910,9910,9910,9910,1
|
|
20241007,141300,198744630,9920,9920,9920,9920,0
|
|
20241007,141200,198744630,9920,9920,9920,9920,0
|
|
20241007,141100,198744630,9920,9920,9920,9920,0
|
|
20241007,141000,198744630,9920,9920,9920,9920,0
|
|
20241007,140900,198744630,9920,9920,9920,9920,0
|
|
20241007,140800,198744630,9920,9910,9920,9910,5
|
|
20241007,140700,198695070,9920,9910,9920,9910,5
|
|
20241007,140600,198645510,9920,9920,9920,9920,0
|
|
20241007,140500,198645510,9920,9920,9920,9920,0
|
|
20241007,140400,198645510,9920,9920,9920,9920,36
|
|
20241007,140300,198288390,9910,9910,9910,9910,28
|
|
20241007,140200,198010910,9910,9910,9910,9910,0
|
|
20241007,140100,198010910,9910,9910,9910,9910,3
|
|
20241007,140000,197981180,9900,9900,9900,9900,4
|
|
20241007,135900,197941580,9910,9910,9910,9910,11
|
|
20241007,135800,197832570,9900,9900,9900,9900,50
|
|
20241007,135700,197337570,9890,9890,9890,9890,0
|
|
20241007,135600,197337570,9890,9890,9890,9890,4
|
|
20241007,135500,197298010,9890,9890,9890,9890,0
|
|
20241007,135400,197298010,9890,9890,9890,9890,93
|
|
20241007,135300,196378240,9890,9890,9890,9890,4
|
|
20241007,135200,196338680,9900,9900,9900,9900,5
|
|
20241007,135100,196289180,9910,9910,9910,9910,0
|
|
20241007,135000,196289180,9910,9900,9910,9900,20
|
|
20241007,134900,196091040,9900,9900,9900,9900,0
|
|
20241007,134800,196091040,9900,9900,9900,9900,4
|
|
20241007,134700,196051440,9890,9900,9900,9890,4
|
|
20241007,134600,196011850,9890,9890,9890,9890,0
|
|
20241007,134500,196011850,9890,9890,9890,9890,9
|
|
20241007,134400,195922840,9900,9900,9900,9900,0
|
|
20241007,134300,195922840,9900,9900,9900,9900,1
|
|
20241007,134200,195912940,9890,9890,9890,9890,0
|
|
20241007,134100,195912940,9890,9890,9890,9890,55
|
|
20241007,134000,195368990,9890,9890,9890,9890,16
|
|
20241007,133900,195210750,9920,9920,9920,9920,0
|
|
20241007,133800,195210750,9920,9910,9920,9910,16
|
|
20241007,133700,195052070,9920,9920,9920,9920,2
|
|
20241007,133600,195032230,9920,9920,9920,9920,0
|
|
20241007,133500,195032230,9920,9920,9920,9920,0
|
|
20241007,133400,195032230,9920,9920,9920,9920,0
|
|
20241007,133300,195032230,9920,9920,9920,9920,96
|
|
20241007,133200,194079910,9920,9920,9920,9920,4
|
|
20241007,133100,194040230,9940,9940,9940,9940,0
|
|
20241007,133000,194040230,9940,9940,9940,9940,0
|
|
20241007,132900,194040230,9940,9940,9940,9940,0
|
|
20241007,132800,194040230,9940,9940,9940,9940,0
|
|
20241007,132700,194040230,9940,9940,9940,9940,0
|
|
20241007,132600,194040230,9940,9940,9940,9940,0
|
|
20241007,132500,194040230,9940,9940,9940,9940,1
|
|
20241007,132400,194030290,9880,9880,9880,9880,0
|
|
20241007,132300,194030290,9880,9890,9890,9880,220
|
|
20241007,132200,191855410,9890,9890,9890,9890,0
|
|
20241007,132100,191855410,9890,9890,9890,9890,0
|
|
20241007,132000,191855410,9890,9890,9890,9890,0
|
|
20241007,131900,191855410,9890,9910,9950,9890,40
|
|
20241007,131800,191458410,9900,9890,9900,9890,456
|
|
20241007,131700,186944090,9890,9890,9890,9890,0
|
|
20241007,131600,186944090,9890,9890,9890,9890,0
|
|
20241007,131500,186944090,9890,9890,9890,9890,0
|
|
20241007,131400,186944090,9890,9890,9890,9890,4
|
|
20241007,131300,186904530,9900,9900,9900,9900,51
|
|
20241007,131200,186399630,9900,9900,9900,9900,0
|
|
20241007,131100,186399630,9900,9900,9900,9900,0
|
|
20241007,131000,186399630,9900,9900,9900,9900,0
|
|
20241007,130900,186399630,9900,9900,9900,9900,35
|
|
20241007,130800,186053130,9900,9900,9900,9900,110
|
|
20241007,130700,184964130,9930,9930,9930,9930,0
|
|
20241007,130600,184964130,9930,9930,9930,9930,0
|
|
20241007,130500,184964130,9930,9930,9930,9930,0
|
|
20241007,130400,184964130,9930,9920,9930,9900,76
|
|
20241007,130300,184210620,9930,9930,9930,9920,167
|
|
20241007,130200,182553090,9930,9930,9930,9930,11
|
|
20241007,130100,182443860,9920,9920,9920,9920,115
|
|
20241007,130000,181303060,9920,9920,9920,9920,0
|
|
20241007,125900,181303060,9920,9930,9930,9920,9
|
|
20241007,125800,181213730,9920,9920,9920,9920,10
|
|
20241007,125700,181114530,9920,9920,9920,9920,0
|
|
20241007,125600,181114530,9920,9920,9920,9920,5
|
|
20241007,125500,181064930,9980,9970,9980,9970,34
|
|
20241007,125400,180725840,9970,9980,9980,9970,297
|
|
20241007,125300,177764700,9970,9960,9970,9960,239
|
|
20241007,125200,175383170,9950,9940,9950,9940,114
|
|
20241007,125100,174248910,9950,9930,9950,9930,330
|
|
20241007,125000,170968840,9910,9910,9910,9910,355
|
|
20241007,124900,167450790,9920,9910,9920,9910,147
|
|
20241007,124800,165992720,9910,9910,9910,9910,2
|
|
20241007,124700,165972900,9920,9920,9920,9920,2
|
|
20241007,124600,165953060,9920,9920,9920,9920,1
|
|
20241007,124500,165943140,9920,9910,9920,9910,10
|
|
20241007,124400,165843980,9920,9920,9920,9920,0
|
|
20241007,124300,165843980,9920,9910,9920,9910,1000
|
|
20241007,124200,155924190,9910,9910,9910,9910,0
|
|
20241007,124100,155924190,9910,9910,9910,9910,1
|
|
20241007,124000,155914280,9880,9880,9880,9880,1
|
|
20241007,123900,155904400,9870,9870,9870,9870,0
|
|
20241007,123800,155904400,9870,9870,9870,9870,1
|
|
20241007,123700,155894530,9930,9920,9930,9920,6
|
|
20241007,123600,155834990,9930,9930,9930,9930,0
|
|
20241007,123500,155834990,9930,9870,9930,9870,50
|
|
20241007,123400,155339370,9890,9890,9890,9890,0
|
|
20241007,123300,155339370,9890,9890,9890,9890,13
|
|
20241007,123200,155210800,9890,9900,9900,9890,5
|
|
20241007,123100,155161340,9890,9870,9890,9870,192
|
|
20241007,123000,153262680,9890,9890,9890,9890,0
|
|
20241007,122900,153262680,9890,9890,9890,9890,0
|
|
20241007,122800,153262680,9890,9890,9890,9890,0
|
|
20241007,122700,153262680,9890,9890,9890,9890,0
|
|
20241007,122600,153262680,9890,9890,9890,9890,0
|
|
20241007,122500,153262680,9890,9890,9890,9890,0
|
|
20241007,122400,153262680,9890,9880,9890,9880,21
|
|
20241007,122300,153055170,9880,9850,9880,9850,1089
|
|
20241007,122200,142299810,9830,9830,9830,9830,0
|
|
20241007,122100,142299810,9830,9830,9830,9830,0
|
|
20241007,122000,142299810,9830,9830,9830,9830,5
|
|
20241007,121900,142250660,9830,9830,9830,9830,173
|
|
20241007,121800,140550070,9840,9840,9840,9840,0
|
|
20241007,121700,140550070,9840,9820,9840,9820,144
|
|
20241007,121600,139133540,9830,9830,9830,9830,0
|
|
20241007,121500,139133540,9830,9830,9830,9830,5
|
|
20241007,121400,139084390,9810,9820,9820,9810,141
|
|
20241007,121300,137700180,9820,9820,9820,9820,4
|
|
20241007,121200,137660900,9820,9820,9820,9820,0
|
|
20241007,121100,137660900,9820,9820,9820,9820,0
|
|
20241007,121000,137660900,9820,9820,9820,9820,0
|
|
20241007,120900,137660900,9820,9820,9820,9820,4
|
|
20241007,120800,137621620,9830,9830,9830,9830,0
|
|
20241007,120700,137621620,9830,9830,9830,9830,0
|
|
20241007,120600,137621620,9830,9830,9830,9830,19
|
|
20241007,120500,137434850,9830,9830,9830,9830,31
|
|
20241007,120400,137130120,9820,9820,9820,9820,1
|
|
20241007,120300,137120300,9820,9820,9820,9820,4
|
|
20241007,120200,137081020,9820,9820,9820,9820,224
|
|
20241007,120100,134881340,9810,9810,9810,9810,0
|
|
20241007,120000,134881340,9810,9810,9810,9810,0
|
|
20241007,115900,134881340,9810,9810,9810,9810,51
|
|
20241007,115800,134381030,9800,9800,9800,9800,4
|
|
20241007,115700,134341830,9800,9800,9800,9800,0
|
|
20241007,115600,134341830,9800,9800,9800,9800,0
|
|
20241007,115500,134341830,9800,9800,9800,9800,546
|
|
20241007,115400,128991030,9790,9800,9800,9790,84
|
|
20241007,115300,128167870,9800,9800,9800,9800,10
|
|
20241007,115200,128069870,9800,9800,9800,9800,2
|
|
20241007,115100,128050270,9790,9790,9790,9790,0
|
|
20241007,115000,128050270,9790,9790,9790,9790,4
|
|
20241007,114900,128011110,9790,9790,9790,9790,0
|
|
20241007,114800,128011110,9790,9790,9790,9790,0
|
|
20241007,114700,128011110,9790,9790,9790,9790,4
|
|
20241007,114600,127971950,9790,9790,9790,9790,0
|
|
20241007,114500,127971950,9790,9790,9790,9790,0
|
|
20241007,114400,127971950,9790,9790,9790,9790,0
|
|
20241007,114300,127971950,9790,9790,9790,9790,4
|
|
20241007,114200,127932790,9790,9790,9790,9790,0
|
|
20241007,114100,127932790,9790,9790,9790,9790,0
|
|
20241007,114000,127932790,9790,9790,9790,9790,40
|
|
20241007,113900,127541190,9790,9790,9790,9790,4
|
|
20241007,113800,127502030,9790,9790,9790,9790,0
|
|
20241007,113700,127502030,9790,9790,9790,9790,0
|
|
20241007,113600,127502030,9790,9790,9790,9790,0
|
|
20241007,113500,127502030,9790,9790,9790,9790,4
|
|
20241007,113400,127462870,9800,9800,9800,9800,10
|
|
20241007,113300,127364870,9790,9790,9790,9790,0
|
|
20241007,113200,127364870,9790,9790,9790,9790,0
|
|
20241007,113100,127364870,9790,9790,9790,9790,4
|
|
20241007,113000,127325710,9800,9800,9800,9800,0
|
|
20241007,112900,127325710,9800,9800,9800,9800,0
|
|
20241007,112800,127325710,9800,9790,9800,9790,9
|
|
20241007,112700,127237550,9790,9790,9790,9790,0
|
|
20241007,112600,127237550,9790,9790,9790,9790,0
|
|
20241007,112500,127237550,9790,9790,9790,9790,259
|
|
20241007,112400,124701940,9790,9780,9790,9780,14
|
|
20241007,112300,124564920,9790,9790,9790,9790,61
|
|
20241007,112200,123967730,9780,9790,9790,9780,151
|
|
20241007,112100,122490940,9780,9780,9780,9780,0
|
|
20241007,112000,122490940,9780,9780,9780,9780,4
|
|
20241007,111900,122451820,9790,9790,9790,9790,5
|
|
20241007,111800,122402870,9790,9790,9790,9790,1
|
|
20241007,111700,122393080,9790,9790,9790,9790,463
|
|
20241007,111600,117860310,9790,9800,9800,9790,5
|
|
20241007,111500,117811350,9790,9790,9790,9790,0
|
|
20241007,111400,117811350,9790,9790,9790,9790,68
|
|
20241007,111300,117145630,9790,9800,9800,9790,156
|
|
20241007,111200,115617830,9790,9800,9800,9790,5
|
|
20241007,111100,115568870,9790,9790,9790,9790,211
|
|
20241007,111000,113503180,9790,9790,9790,9790,0
|
|
20241007,110900,113503180,9790,9790,9790,9790,0
|
|
20241007,110800,113503180,9790,9790,9790,9790,4
|
|
20241007,110700,113464020,9800,9800,9800,9800,0
|
|
20241007,110600,113464020,9800,9800,9800,9800,223
|
|
20241007,110500,111278620,9800,9800,9800,9800,4
|
|
20241007,110400,111239420,9810,9810,9810,9810,18
|
|
20241007,110300,111062840,9810,9810,9810,9810,0
|
|
20241007,110200,111062840,9810,9810,9810,9810,0
|
|
20241007,110100,111062840,9810,9810,9810,9810,4
|
|
20241007,110000,111023600,9810,9810,9810,9810,0
|
|
20241007,105900,111023600,9810,9810,9810,9810,0
|
|
20241007,105800,111023600,9810,9810,9810,9810,0
|
|
20241007,105700,111023600,9810,9810,9810,9810,4
|
|
20241007,105600,110984360,9800,9800,9800,9800,10
|
|
20241007,105500,110886360,9810,9810,9810,9810,35
|
|
20241007,105400,110543010,9790,9790,9790,9790,119
|
|
20241007,105300,109378000,9790,9810,9810,9790,119
|
|
20241007,105200,108211960,9810,9810,9810,9810,0
|
|
20241007,105100,108211960,9810,9810,9810,9810,0
|
|
20241007,105000,108211960,9810,9810,9810,9810,0
|
|
20241007,104900,108211960,9810,9810,9810,9810,4
|
|
20241007,104800,108172720,9810,9810,9810,9810,0
|
|
20241007,104700,108172720,9810,9810,9810,9810,0
|
|
20241007,104600,108172720,9810,9810,9810,9810,4
|
|
20241007,104500,108133480,9820,9820,9820,9820,0
|
|
20241007,104400,108133480,9820,9820,9820,9820,6
|
|
20241007,104300,108074560,9820,9820,9820,9820,0
|
|
20241007,104200,108074560,9820,9810,9820,9810,34
|
|
20241007,104100,107740720,9820,9820,9820,9820,11
|
|
20241007,104000,107632700,9810,9810,9810,9810,0
|
|
20241007,103900,107632700,9810,9810,9810,9810,0
|
|
20241007,103800,107632700,9810,9820,9820,9810,51
|
|
20241007,103700,107131920,9820,9820,9820,9820,4
|
|
20241007,103600,107092640,9790,9790,9790,9790,0
|
|
20241007,103500,107092640,9790,9790,9790,9790,0
|
|
20241007,103400,107092640,9790,9820,9820,9790,580
|
|
20241007,103300,101408160,9830,9830,9830,9830,5
|
|
20241007,103200,101359010,9830,9830,9830,9830,1
|
|
20241007,103100,101349180,9830,9820,9830,9820,21
|
|
20241007,103000,101142760,9820,9820,9820,9820,4
|
|
20241007,102900,101103480,9830,9830,9830,9830,0
|
|
20241007,102800,101103480,9830,9830,9830,9830,8
|
|
20241007,102700,101024840,9830,9830,9830,9830,0
|
|
20241007,102600,101024840,9830,9830,9830,9830,4
|
|
20241007,102500,100985520,9840,9840,9840,9840,0
|
|
20241007,102400,100985520,9840,9840,9840,9840,1
|
|
20241007,102300,100975680,9830,9830,9840,9830,109
|
|
20241007,102200,99904160,9830,9840,9840,9830,112
|
|
20241007,102100,98803190,9840,9840,9840,9840,52
|
|
20241007,102000,98291510,9840,9840,9840,9840,3
|
|
20241007,101900,98261990,9840,9850,9850,9840,61
|
|
20241007,101800,97661150,9850,9830,9850,9830,317
|
|
20241007,101700,94544240,9830,9830,9830,9830,0
|
|
20241007,101600,94544240,9830,9840,9840,9830,169
|
|
20241007,101500,92882650,9840,9840,9840,9840,0
|
|
20241007,101400,92882650,9840,9840,9840,9840,0
|
|
20241007,101300,92882650,9840,9840,9840,9840,0
|
|
20241007,101200,92882650,9840,9840,9840,9840,0
|
|
20241007,101100,92882650,9840,9870,9870,9840,191
|
|
20241007,101000,91000360,9880,9880,9880,9880,1
|
|
20241007,100900,90990480,9880,9880,9880,9880,5
|
|
20241007,100800,90941080,9880,9880,9880,9880,6
|
|
20241007,100700,90881800,9880,9850,9880,9850,300
|
|
20241007,100600,87920580,9870,9870,9870,9870,1
|
|
20241007,100500,87910710,9870,9870,9870,9870,125
|
|
20241007,100400,86676960,9860,9850,9860,9850,190
|
|
20241007,100300,84803600,9850,9850,9850,9850,87
|
|
20241007,100200,83946650,9850,9850,9850,9850,189
|
|
20241007,100100,82085000,9850,9850,9850,9850,21
|
|
20241007,100000,81878150,9840,9830,9840,9830,195
|
|
20241007,095900,79959660,9830,9830,9830,9830,0
|
|
20241007,095800,79959660,9830,9830,9830,9830,2
|
|
20241007,095700,79940000,9800,9800,9800,9800,0
|
|
20241007,095600,79940000,9800,9800,9800,9790,212
|
|
20241007,095500,77862440,9800,9800,9800,9800,31
|
|
20241007,095400,77558640,9800,9800,9800,9800,0
|
|
20241007,095300,77558640,9800,9800,9800,9800,137
|
|
20241007,095200,76216040,9800,9830,9830,9800,611
|
|
20241007,095100,70218540,9840,9840,9840,9840,0
|
|
20241007,095000,70218540,9840,9840,9840,9840,15
|
|
20241007,094900,70070940,9850,9850,9850,9850,17
|
|
20241007,094800,69903490,9840,9840,9840,9840,4
|
|
20241007,094700,69864130,9840,9840,9840,9840,0
|
|
20241007,094600,69864130,9840,9840,9840,9840,35
|
|
20241007,094500,69519730,9840,9840,9840,9840,87
|
|
20241007,094400,68663650,9830,9840,9840,9820,49
|
|
20241007,094300,68181890,9840,9840,9840,9840,10
|
|
20241007,094200,68083490,9850,9850,9850,9850,0
|
|
20241007,094100,68083490,9850,9820,9850,9820,57
|
|
20241007,094000,67522290,9850,9850,9850,9850,13
|
|
20241007,093900,67394240,9860,9860,9860,9860,0
|
|
20241007,093800,67394240,9860,9810,9860,9810,16
|
|
20241007,093700,67237030,9810,9810,9830,9810,40
|
|
20241007,093600,66844470,9830,9830,9830,9830,0
|
|
20241007,093500,66844470,9830,9830,9830,9830,2
|
|
20241007,093400,66824810,9830,9810,9830,9810,400
|
|
20241007,093300,62895810,9810,9810,9810,9810,4
|
|
20241007,093200,62856570,9800,9780,9800,9780,293
|
|
20241007,093100,59987330,9790,9790,9790,9790,20
|
|
20241007,093000,59791530,9780,9780,9780,9780,0
|
|
20241007,092900,59791530,9780,9780,9790,9780,12
|
|
20241007,092800,59674160,9770,9780,9780,9770,7
|
|
20241007,092700,59605710,9780,9780,9780,9780,137
|
|
20241007,092600,58265850,9780,9780,9780,9780,4
|
|
20241007,092500,58226730,9750,9790,9790,9750,299
|
|
20241007,092400,55305990,9790,9790,9790,9780,163
|
|
20241007,092300,53710530,9790,9790,9790,9790,33
|
|
20241007,092200,53387460,9790,9790,9790,9790,18
|
|
20241007,092100,53211240,9800,9800,9800,9800,11
|
|
20241007,092000,53103440,9800,9780,9800,9780,32
|
|
20241007,091900,52790460,9780,9780,9780,9780,20
|
|
20241007,091800,52594860,9770,9780,9780,9770,67
|
|
20241007,091700,51940140,9770,9770,9770,9770,40
|
|
20241007,091600,51549340,9770,9770,9770,9760,55
|
|
20241007,091500,51012010,9760,9750,9770,9750,111
|
|
20241007,091400,49929140,9750,9780,9780,9750,193
|
|
20241007,091300,48046730,9780,9780,9780,9770,550
|
|
20241007,091200,42672730,9780,9780,9780,9780,177
|
|
20241007,091100,40941670,9780,9790,9790,9780,104
|
|
20241007,091000,39924470,9790,9790,9790,9780,158
|
|
20241007,090900,38378550,9800,9800,9800,9800,22
|
|
20241007,090800,38162950,9800,9790,9800,9790,194
|
|
20241007,090700,36263670,9790,9790,9790,9790,4
|
|
20241007,090600,36224510,9790,9820,9820,9790,3114
|
|
20241007,090500,5675870,9830,9830,9830,9830,20
|
|
20241007,090400,5479270,9830,9820,9830,9820,151
|
|
20241007,090300,3996440,9820,9820,9830,9810,174
|
|
20241007,090200,2289170,9830,9830,9830,9830,100
|
|
20241007,090100,1306170,9830,9870,9870,9830,52
|
|
20241007,090000,794930,9870,9810,9870,9810,81
|