638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,193500,178045190,9220,9220,9220,9220,279
|
|
20241007,193400,178045190,9220,9220,9220,9220,0
|
|
20241007,193300,178045190,9220,9220,9220,9220,0
|
|
20241007,193200,178045190,9220,9220,9220,9220,0
|
|
20241007,193100,178045190,9220,9220,9220,9220,0
|
|
20241007,193000,178045190,9220,9220,9220,9220,0
|
|
20241007,192900,178045190,9220,9220,9220,9220,0
|
|
20241007,192800,178045190,9220,9220,9220,9220,0
|
|
20241007,192700,178045190,9220,9220,9220,9220,0
|
|
20241007,192600,178045190,9220,9220,9220,9220,0
|
|
20241007,192500,178045190,9220,9220,9220,9220,0
|
|
20241007,192400,178045190,9220,9220,9220,9220,0
|
|
20241007,192300,178045190,9220,9220,9220,9220,0
|
|
20241007,192200,178045190,9220,9220,9220,9220,0
|
|
20241007,192100,178045190,9220,9220,9220,9220,0
|
|
20241007,192000,178045190,9220,9220,9220,9220,0
|
|
20241007,191900,178045190,9220,9220,9220,9220,0
|
|
20241007,191800,178045190,9220,9220,9220,9220,0
|
|
20241007,191700,178045190,9220,9220,9220,9220,0
|
|
20241007,191600,178045190,9220,9220,9220,9220,0
|
|
20241007,191500,178045190,9220,9220,9220,9220,0
|
|
20241007,191400,178045190,9220,9220,9220,9220,0
|
|
20241007,191300,178045190,9220,9220,9220,9220,0
|
|
20241007,191200,178045190,9220,9220,9220,9220,0
|
|
20241007,191100,178045190,9220,9220,9220,9220,0
|
|
20241007,191000,178045190,9220,9220,9220,9220,0
|
|
20241007,190900,178045190,9220,9220,9220,9220,0
|
|
20241007,190800,178045190,9220,9220,9220,9220,0
|
|
20241007,190700,178045190,9220,9220,9220,9220,0
|
|
20241007,190600,178045190,9220,9220,9220,9220,0
|
|
20241007,190500,178045190,9220,9220,9220,9220,279
|
|
20241007,190400,178045190,9220,9220,9220,9220,0
|
|
20241007,190300,178045190,9220,9220,9220,9220,0
|
|
20241007,190200,178045190,9220,9220,9220,9220,0
|
|
20241007,190100,178045190,9220,9220,9220,9220,0
|
|
20241007,190000,178045190,9220,9220,9220,9220,0
|
|
20241007,185900,178045190,9220,9220,9220,9220,0
|
|
20241007,185800,178045190,9220,9220,9220,9220,0
|
|
20241007,185700,178045190,9220,9220,9220,9220,0
|
|
20241007,185600,178045190,9220,9220,9220,9220,0
|
|
20241007,185500,178045190,9220,9220,9220,9220,0
|
|
20241007,185400,178045190,9220,9220,9220,9220,0
|
|
20241007,185300,178045190,9220,9220,9220,9220,0
|
|
20241007,185200,178045190,9220,9220,9220,9220,0
|
|
20241007,185100,178045190,9220,9220,9220,9220,0
|
|
20241007,185000,178045190,9220,9220,9220,9220,0
|
|
20241007,184900,178045190,9220,9220,9220,9220,0
|
|
20241007,184800,178045190,9220,9220,9220,9220,0
|
|
20241007,184700,178045190,9220,9220,9220,9220,0
|
|
20241007,184600,178045190,9220,9220,9220,9220,0
|
|
20241007,184500,178045190,9220,9220,9220,9220,0
|
|
20241007,184400,178045190,9220,9220,9220,9220,0
|
|
20241007,184300,178045190,9220,9220,9220,9220,0
|
|
20241007,184200,178045190,9220,9220,9220,9220,0
|
|
20241007,184100,178045190,9220,9220,9220,9220,0
|
|
20241007,184000,178045190,9220,9220,9220,9220,0
|
|
20241007,183900,178045190,9220,9220,9220,9220,0
|
|
20241007,183800,178045190,9220,9220,9220,9220,0
|
|
20241007,183700,178045190,9220,9220,9220,9220,0
|
|
20241007,183600,178045190,9220,9220,9220,9220,0
|
|
20241007,183500,178045190,9220,9220,9220,9220,279
|
|
20241007,183400,178045190,9220,9220,9220,9220,0
|
|
20241007,183300,178045190,9220,9220,9220,9220,0
|
|
20241007,183200,178045190,9220,9220,9220,9220,0
|
|
20241007,183100,178045190,9220,9220,9220,9220,0
|
|
20241007,183000,178045190,9220,9220,9220,9220,0
|
|
20241007,182900,178045190,9220,9220,9220,9220,0
|
|
20241007,182800,178045190,9220,9220,9220,9220,0
|
|
20241007,182700,178045190,9220,9220,9220,9220,0
|
|
20241007,182600,178045190,9220,9220,9220,9220,0
|
|
20241007,182500,178045190,9220,9220,9220,9220,0
|
|
20241007,182400,178045190,9220,9220,9220,9220,0
|
|
20241007,182300,178045190,9220,9220,9220,9220,0
|
|
20241007,182200,178045190,9220,9220,9220,9220,0
|
|
20241007,182100,178045190,9220,9220,9220,9220,0
|
|
20241007,182000,178045190,9220,9220,9220,9220,0
|
|
20241007,181900,178045190,9220,9220,9220,9220,0
|
|
20241007,181800,178045190,9220,9220,9220,9220,0
|
|
20241007,181700,178045190,9220,9220,9220,9220,0
|
|
20241007,181600,178045190,9220,9220,9220,9220,0
|
|
20241007,181500,178045190,9220,9220,9220,9220,0
|
|
20241007,181400,178045190,9220,9220,9220,9220,0
|
|
20241007,181300,178045190,9220,9220,9220,9220,0
|
|
20241007,181200,178045190,9220,9220,9220,9220,0
|
|
20241007,181100,178045190,9220,9220,9220,9220,0
|
|
20241007,181000,178045190,9220,9220,9220,9220,0
|
|
20241007,180900,178045190,9220,9220,9220,9220,0
|
|
20241007,180800,178045190,9220,9220,9220,9220,0
|
|
20241007,180700,178045190,9220,9220,9220,9220,0
|
|
20241007,180600,178045190,9220,9220,9220,9220,0
|
|
20241007,180500,178045190,9220,9220,9220,9220,279
|
|
20241007,180400,178045190,9220,9220,9220,9220,0
|
|
20241007,180300,178045190,9220,9220,9220,9220,0
|
|
20241007,180200,178045190,9220,9220,9220,9220,0
|
|
20241007,180100,178045190,9220,9220,9220,9220,0
|
|
20241007,180000,178045190,9220,9220,9220,9220,0
|
|
20241007,175900,178045190,9220,9220,9220,9220,0
|
|
20241007,175800,178045190,9220,9220,9220,9220,0
|
|
20241007,175700,178045190,9220,9220,9220,9220,0
|
|
20241007,175600,178045190,9220,9220,9220,9220,0
|
|
20241007,175500,178045190,9220,9220,9220,9220,0
|
|
20241007,175400,178045190,9220,9220,9220,9220,0
|
|
20241007,175300,178045190,9220,9220,9220,9220,0
|
|
20241007,175200,178045190,9220,9220,9220,9220,0
|
|
20241007,175100,178045190,9220,9220,9220,9220,0
|
|
20241007,175000,178045190,9220,9220,9220,9220,0
|
|
20241007,174900,178045190,9220,9220,9220,9220,0
|
|
20241007,174800,178045190,9220,9220,9220,9220,0
|
|
20241007,174700,178045190,9220,9220,9220,9220,0
|
|
20241007,174600,178045190,9220,9220,9220,9220,0
|
|
20241007,174500,178045190,9220,9220,9220,9220,0
|
|
20241007,174400,178045190,9220,9220,9220,9220,0
|
|
20241007,174300,178045190,9220,9220,9220,9220,0
|
|
20241007,174200,178045190,9220,9220,9220,9220,0
|
|
20241007,174100,178045190,9220,9220,9220,9220,0
|
|
20241007,174000,178045190,9220,9220,9220,9220,0
|
|
20241007,173900,178045190,9220,9220,9220,9220,0
|
|
20241007,173800,178045190,9220,9220,9220,9220,0
|
|
20241007,173700,178045190,9220,9220,9220,9220,0
|
|
20241007,173600,178045190,9220,9220,9220,9220,0
|
|
20241007,173500,178045190,9220,9220,9220,9220,279
|
|
20241007,173400,178045190,9220,9220,9220,9220,0
|
|
20241007,173300,178045190,9220,9220,9220,9220,0
|
|
20241007,173200,178045190,9220,9220,9220,9220,0
|
|
20241007,173100,178045190,9220,9220,9220,9220,0
|
|
20241007,173000,178045190,9220,9220,9220,9220,0
|
|
20241007,172900,178045190,9220,9220,9220,9220,0
|
|
20241007,172800,178045190,9220,9220,9220,9220,0
|
|
20241007,172700,178045190,9220,9220,9220,9220,0
|
|
20241007,172600,178045190,9220,9220,9220,9220,0
|
|
20241007,172500,178045190,9220,9220,9220,9220,0
|
|
20241007,172400,178045190,9220,9220,9220,9220,0
|
|
20241007,172300,178045190,9220,9220,9220,9220,0
|
|
20241007,172200,178045190,9220,9220,9220,9220,0
|
|
20241007,172100,178045190,9220,9220,9220,9220,0
|
|
20241007,172000,178045190,9220,9220,9220,9220,0
|
|
20241007,171900,178045190,9220,9220,9220,9220,0
|
|
20241007,171800,178045190,9220,9220,9220,9220,0
|
|
20241007,171700,178045190,9220,9220,9220,9220,0
|
|
20241007,171600,178045190,9220,9220,9220,9220,0
|
|
20241007,171500,178045190,9220,9220,9220,9220,0
|
|
20241007,171400,178045190,9220,9220,9220,9220,0
|
|
20241007,171300,178045190,9220,9220,9220,9220,0
|
|
20241007,171200,178045190,9220,9220,9220,9220,0
|
|
20241007,171100,178045190,9220,9220,9220,9220,0
|
|
20241007,171000,178045190,9220,9220,9220,9220,0
|
|
20241007,170900,178045190,9220,9220,9220,9220,0
|
|
20241007,170800,178045190,9220,9220,9220,9220,0
|
|
20241007,170700,178045190,9220,9220,9220,9220,0
|
|
20241007,170600,178045190,9220,9220,9220,9220,0
|
|
20241007,170500,178045190,9220,9220,9220,9220,279
|
|
20241007,170400,178045190,9220,9220,9220,9220,0
|
|
20241007,170300,178045190,9220,9220,9220,9220,0
|
|
20241007,170200,178045190,9220,9220,9220,9220,0
|
|
20241007,170100,178045190,9220,9220,9220,9220,0
|
|
20241007,170000,178045190,9220,9220,9220,9220,0
|
|
20241007,165900,178045190,9220,9220,9220,9220,0
|
|
20241007,165800,178045190,9220,9220,9220,9220,0
|
|
20241007,165700,178045190,9220,9220,9220,9220,0
|
|
20241007,165600,178045190,9220,9220,9220,9220,0
|
|
20241007,165500,178045190,9220,9220,9220,9220,0
|
|
20241007,165400,178045190,9220,9220,9220,9220,0
|
|
20241007,165300,178045190,9220,9220,9220,9220,0
|
|
20241007,165200,178045190,9220,9220,9220,9220,0
|
|
20241007,165100,178045190,9220,9220,9220,9220,0
|
|
20241007,165000,178045190,9220,9220,9220,9220,0
|
|
20241007,164900,178045190,9220,9220,9220,9220,0
|
|
20241007,164800,178045190,9220,9220,9220,9220,0
|
|
20241007,164700,178045190,9220,9220,9220,9220,0
|
|
20241007,164600,178045190,9220,9220,9220,9220,0
|
|
20241007,164500,178045190,9220,9220,9220,9220,0
|
|
20241007,164400,178045190,9220,9220,9220,9220,0
|
|
20241007,164300,178045190,9220,9220,9220,9220,0
|
|
20241007,164200,178045190,9220,9220,9220,9220,0
|
|
20241007,164100,178045190,9220,9220,9220,9220,0
|
|
20241007,164000,178045190,9220,9220,9220,9220,0
|
|
20241007,163900,178045190,9220,9220,9220,9220,0
|
|
20241007,163800,178045190,9220,9220,9220,9220,0
|
|
20241007,163700,178045190,9220,9220,9220,9220,0
|
|
20241007,163600,178045190,9220,9220,9220,9220,0
|
|
20241007,163500,178045190,9220,9220,9220,9220,279
|
|
20241007,163400,178045190,9220,9220,9220,9220,0
|
|
20241007,163300,178045190,9220,9220,9220,9220,0
|
|
20241007,163200,178045190,9220,9220,9220,9220,0
|
|
20241007,163100,178045190,9220,9220,9220,9220,0
|
|
20241007,163000,178045190,9220,9220,9220,9220,0
|
|
20241007,162900,178045190,9220,9220,9220,9220,0
|
|
20241007,162800,178045190,9220,9220,9220,9220,0
|
|
20241007,162700,178045190,9220,9220,9220,9220,0
|
|
20241007,162600,178045190,9220,9220,9220,9220,0
|
|
20241007,162500,178045190,9220,9220,9220,9220,0
|
|
20241007,162400,178045190,9220,9220,9220,9220,0
|
|
20241007,162300,178045190,9220,9220,9220,9220,0
|
|
20241007,162200,178045190,9220,9220,9220,9220,0
|
|
20241007,162100,178045190,9220,9220,9220,9220,0
|
|
20241007,162000,178045190,9220,9220,9220,9220,0
|
|
20241007,161900,178045190,9220,9220,9220,9220,0
|
|
20241007,161800,178045190,9220,9220,9220,9220,0
|
|
20241007,161700,178045190,9220,9220,9220,9220,0
|
|
20241007,161600,178045190,9220,9220,9220,9220,0
|
|
20241007,161500,178045190,9220,9220,9220,9220,0
|
|
20241007,161400,178045190,9220,9220,9220,9220,0
|
|
20241007,161300,178045190,9220,9220,9220,9220,0
|
|
20241007,161200,178045190,9220,9220,9220,9220,0
|
|
20241007,161100,178045190,9220,9220,9220,9220,0
|
|
20241007,161000,178045190,9220,9220,9220,9220,0
|
|
20241007,160900,178045190,9220,9220,9220,9220,0
|
|
20241007,160800,178045190,9220,9220,9220,9220,0
|
|
20241007,160700,178045190,9220,9220,9220,9220,0
|
|
20241007,160600,178045190,9220,9220,9220,9220,0
|
|
20241007,160500,178045190,9220,9220,9220,9220,279
|
|
20241007,160400,178045190,9220,9220,9220,9220,0
|
|
20241007,160300,178045190,9220,9220,9220,9220,0
|
|
20241007,160200,178045190,9220,9220,9220,9220,0
|
|
20241007,160100,178045190,9220,9220,9220,9220,0
|
|
20241007,160000,178045190,9220,9220,9220,9220,0
|
|
20241007,155900,178045190,9220,9220,9220,9220,0
|
|
20241007,155800,178045190,9220,9220,9220,9220,0
|
|
20241007,155700,178045190,9220,9220,9220,9220,0
|
|
20241007,155600,178045190,9220,9220,9220,9220,0
|
|
20241007,155500,178045190,9220,9220,9220,9220,0
|
|
20241007,155400,178045190,9220,9220,9220,9220,0
|
|
20241007,155300,178045190,9220,9220,9220,9220,0
|
|
20241007,155200,178045190,9220,9220,9220,9220,0
|
|
20241007,155100,178045190,9220,9220,9220,9220,0
|
|
20241007,155000,178045190,9220,9220,9220,9220,0
|
|
20241007,154900,178045190,9220,9220,9220,9220,0
|
|
20241007,154800,178045190,9220,9220,9220,9220,0
|
|
20241007,154700,178045190,9220,9220,9220,9220,0
|
|
20241007,154600,178045190,9220,9220,9220,9220,0
|
|
20241007,154500,178045190,9220,9220,9220,9220,0
|
|
20241007,154400,178045190,9220,9220,9220,9220,0
|
|
20241007,154300,178045190,9220,9220,9220,9220,0
|
|
20241007,154200,178045190,9220,9220,9220,9220,0
|
|
20241007,154100,178045190,9220,9220,9220,9220,0
|
|
20241007,154000,178045190,9220,9220,9220,9220,0
|
|
20241007,153900,178045190,9220,9220,9220,9220,0
|
|
20241007,153800,178045190,9220,9220,9220,9220,0
|
|
20241007,153700,178045190,9220,9220,9220,9220,0
|
|
20241007,153600,178045190,9220,9220,9220,9220,0
|
|
20241007,153500,178045190,9220,9220,9220,9220,279
|
|
20241007,153400,178045190,9220,9220,9220,9220,0
|
|
20241007,153300,178045190,9220,9220,9220,9220,0
|
|
20241007,153200,178045190,9220,9220,9220,9220,0
|
|
20241007,153100,178045190,9220,9220,9220,9220,0
|
|
20241007,153000,178045190,9220,9220,9220,9220,279
|
|
20241007,152900,175472810,9220,9220,9220,9220,0
|
|
20241007,152800,175472810,9220,9220,9220,9220,0
|
|
20241007,152700,175472810,9220,9220,9220,9220,0
|
|
20241007,152600,175472810,9220,9220,9220,9220,0
|
|
20241007,152500,175472810,9220,9220,9220,9220,0
|
|
20241007,152400,175472810,9220,9220,9220,9220,0
|
|
20241007,152300,175472810,9220,9220,9220,9220,0
|
|
20241007,152200,175472810,9220,9220,9220,9220,0
|
|
20241007,152100,175472810,9220,9220,9220,9220,0
|
|
20241007,152000,175472810,9220,9220,9220,9220,0
|
|
20241007,151900,175472810,9220,9220,9220,9220,110
|
|
20241007,151800,174458610,9220,9210,9220,9210,200
|
|
20241007,151700,172616500,9220,9220,9220,9220,0
|
|
20241007,151600,172616500,9220,9220,9220,9220,0
|
|
20241007,151500,172616500,9220,9220,9220,9220,0
|
|
20241007,151400,172616500,9220,9220,9220,9210,82
|
|
20241007,151300,171861200,9220,9220,9220,9220,38
|
|
20241007,151200,171510840,9220,9220,9220,9220,18
|
|
20241007,151100,171344880,9220,9220,9220,9220,8
|
|
20241007,151000,171271120,9220,9220,9220,9220,9
|
|
20241007,150900,171188140,9220,9220,9220,9220,9
|
|
20241007,150800,171105160,9210,9210,9210,9210,0
|
|
20241007,150700,171105160,9210,9210,9210,9210,124
|
|
20241007,150600,169963120,9210,9210,9210,9210,10
|
|
20241007,150500,169871020,9210,9210,9210,9210,0
|
|
20241007,150400,169871020,9210,9210,9210,9210,264
|
|
20241007,150300,167439580,9210,9210,9210,9210,50
|
|
20241007,150200,166979080,9210,9210,9210,9210,0
|
|
20241007,150100,166979080,9210,9210,9210,9210,0
|
|
20241007,150000,166979080,9210,9210,9210,9210,2
|
|
20241007,145900,166960660,9220,9220,9220,9220,0
|
|
20241007,145800,166960660,9220,9220,9220,9220,40
|
|
20241007,145700,166591860,9230,9220,9230,9220,2
|
|
20241007,145600,166573410,9220,9220,9220,9220,0
|
|
20241007,145500,166573410,9220,9220,9220,9220,0
|
|
20241007,145400,166573410,9220,9220,9220,9220,0
|
|
20241007,145300,166573410,9220,9220,9220,9220,0
|
|
20241007,145200,166573410,9220,9220,9220,9220,22
|
|
20241007,145100,166370570,9230,9230,9230,9230,0
|
|
20241007,145000,166370570,9230,9230,9230,9230,0
|
|
20241007,144900,166370570,9230,9230,9230,9230,0
|
|
20241007,144800,166370570,9230,9230,9230,9230,148
|
|
20241007,144700,165004530,9230,9230,9230,9230,0
|
|
20241007,144600,165004530,9230,9230,9230,9230,0
|
|
20241007,144500,165004530,9230,9230,9230,9230,0
|
|
20241007,144400,165004530,9230,9230,9230,9230,2
|
|
20241007,144300,164986070,9230,9230,9230,9230,0
|
|
20241007,144200,164986070,9230,9230,9230,9230,6
|
|
20241007,144100,164930690,9220,9220,9220,9220,0
|
|
20241007,144000,164930690,9220,9220,9220,9220,0
|
|
20241007,143900,164930690,9220,9220,9220,9220,0
|
|
20241007,143800,164930690,9220,9220,9220,9220,2
|
|
20241007,143700,164912250,9220,9220,9220,9220,0
|
|
20241007,143600,164912250,9220,9220,9220,9220,0
|
|
20241007,143500,164912250,9220,9220,9220,9220,0
|
|
20241007,143400,164912250,9220,9220,9220,9220,0
|
|
20241007,143300,164912250,9220,9220,9220,9220,0
|
|
20241007,143200,164912250,9220,9230,9230,9220,83
|
|
20241007,143100,164146660,9240,9240,9240,9240,10
|
|
20241007,143000,164054260,9240,9240,9240,9240,0
|
|
20241007,142900,164054260,9240,9240,9240,9240,1
|
|
20241007,142800,164045020,9220,9220,9220,9220,0
|
|
20241007,142700,164045020,9220,9220,9220,9220,0
|
|
20241007,142600,164045020,9220,9220,9220,9220,0
|
|
20241007,142500,164045020,9220,9220,9220,9220,6
|
|
20241007,142400,163989700,9220,9220,9220,9220,0
|
|
20241007,142300,163989700,9220,9220,9220,9220,0
|
|
20241007,142200,163989700,9220,9220,9220,9220,0
|
|
20241007,142100,163989700,9220,9220,9220,9220,0
|
|
20241007,142000,163989700,9220,9220,9220,9220,0
|
|
20241007,141900,163989700,9220,9220,9220,9220,0
|
|
20241007,141800,163989700,9220,9220,9220,9220,0
|
|
20241007,141700,163989700,9220,9220,9220,9220,0
|
|
20241007,141600,163989700,9220,9220,9220,9220,0
|
|
20241007,141500,163989700,9220,9220,9220,9220,0
|
|
20241007,141400,163989700,9220,9220,9220,9220,0
|
|
20241007,141300,163989700,9220,9220,9220,9220,0
|
|
20241007,141200,163989700,9220,9220,9220,9220,5
|
|
20241007,141100,163943600,9210,9210,9210,9210,0
|
|
20241007,141000,163943600,9210,9210,9210,9210,0
|
|
20241007,140900,163943600,9210,9210,9210,9210,0
|
|
20241007,140800,163943600,9210,9210,9210,9210,0
|
|
20241007,140700,163943600,9210,9210,9210,9210,0
|
|
20241007,140600,163943600,9210,9210,9210,9210,0
|
|
20241007,140500,163943600,9210,9210,9210,9210,0
|
|
20241007,140400,163943600,9210,9220,9220,9210,500
|
|
20241007,140300,159336580,9230,9230,9230,9230,0
|
|
20241007,140200,159336580,9230,9230,9230,9230,3
|
|
20241007,140100,159308890,9230,9230,9230,9230,40
|
|
20241007,140000,158939690,9220,9220,9220,9220,0
|
|
20241007,135900,158939690,9220,9220,9220,9220,0
|
|
20241007,135800,158939690,9220,9220,9230,9220,81
|
|
20241007,135700,158192210,9210,9210,9210,9210,9
|
|
20241007,135600,158109320,9210,9210,9210,9210,18
|
|
20241007,135500,157943540,9210,9210,9210,9210,15
|
|
20241007,135400,157805390,9210,9210,9210,9210,8
|
|
20241007,135300,157731710,9210,9210,9210,9210,7
|
|
20241007,135200,157667240,9220,9220,9220,9220,48
|
|
20241007,135100,157224680,9220,9210,9220,9210,54
|
|
20241007,135000,156726880,9220,9210,9220,9210,67
|
|
20241007,134900,156109310,9210,9210,9210,9210,8
|
|
20241007,134800,156035630,9210,9210,9210,9210,14
|
|
20241007,134700,155906690,9220,9220,9220,9220,25
|
|
20241007,134600,155676190,9210,9210,9210,9210,0
|
|
20241007,134500,155676190,9210,9210,9210,9210,0
|
|
20241007,134400,155676190,9210,9210,9210,9210,9
|
|
20241007,134300,155593300,9210,9210,9210,9210,79
|
|
20241007,134200,154865710,9210,9210,9210,9210,0
|
|
20241007,134100,154865710,9210,9210,9210,9210,0
|
|
20241007,134000,154865710,9210,9210,9210,9210,0
|
|
20241007,133900,154865710,9210,9210,9210,9210,0
|
|
20241007,133800,154865710,9210,9210,9210,9210,1
|
|
20241007,133700,154856500,9210,9210,9210,9210,400
|
|
20241007,133600,151172500,9200,9200,9200,9200,871
|
|
20241007,133500,143159300,9210,9210,9210,9210,0
|
|
20241007,133400,143159300,9210,9210,9210,9210,0
|
|
20241007,133300,143159300,9210,9210,9210,9210,0
|
|
20241007,133200,143159300,9210,9210,9210,9210,28
|
|
20241007,133100,142901420,9200,9200,9200,9200,39
|
|
20241007,133000,142542620,9200,9200,9200,9200,10
|
|
20241007,132900,142450620,9190,9200,9200,9190,168
|
|
20241007,132800,140905980,9200,9200,9200,9200,1
|
|
20241007,132700,140896780,9210,9210,9210,9210,0
|
|
20241007,132600,140896780,9210,9210,9210,9210,0
|
|
20241007,132500,140896780,9210,9210,9210,9210,0
|
|
20241007,132400,140896780,9210,9210,9210,9210,0
|
|
20241007,132300,140896780,9210,9210,9210,9210,0
|
|
20241007,132200,140896780,9210,9210,9210,9210,0
|
|
20241007,132100,140896780,9210,9210,9210,9210,0
|
|
20241007,132000,140896780,9210,9210,9210,9210,0
|
|
20241007,131900,140896780,9210,9210,9210,9210,0
|
|
20241007,131800,140896780,9210,9210,9210,9210,0
|
|
20241007,131700,140896780,9210,9210,9210,9210,0
|
|
20241007,131600,140896780,9210,9210,9210,9210,0
|
|
20241007,131500,140896780,9210,9210,9210,9210,0
|
|
20241007,131400,140896780,9210,9210,9210,9210,2
|
|
20241007,131300,140878360,9190,9190,9190,9190,16
|
|
20241007,131200,140731320,9200,9200,9200,9200,0
|
|
20241007,131100,140731320,9200,9200,9200,9200,0
|
|
20241007,131000,140731320,9200,9200,9200,9200,0
|
|
20241007,130900,140731320,9200,9200,9200,9200,0
|
|
20241007,130800,140731320,9200,9200,9200,9200,0
|
|
20241007,130700,140731320,9200,9200,9200,9200,0
|
|
20241007,130600,140731320,9200,9200,9200,9200,0
|
|
20241007,130500,140731320,9200,9200,9200,9200,0
|
|
20241007,130400,140731320,9200,9200,9200,9200,0
|
|
20241007,130300,140731320,9200,9200,9200,9200,10
|
|
20241007,130200,140639320,9200,9200,9200,9200,0
|
|
20241007,130100,140639320,9200,9200,9200,9200,0
|
|
20241007,130000,140639320,9200,9200,9200,9200,0
|
|
20241007,125900,140639320,9200,9200,9200,9200,104
|
|
20241007,125800,139682520,9200,9200,9200,9200,0
|
|
20241007,125700,139682520,9200,9200,9200,9200,0
|
|
20241007,125600,139682520,9200,9200,9200,9200,58
|
|
20241007,125500,139148920,9190,9190,9190,9190,0
|
|
20241007,125400,139148920,9190,9190,9190,9190,1
|
|
20241007,125300,139139730,9190,9190,9190,9190,1
|
|
20241007,125200,139130540,9190,9190,9190,9190,1
|
|
20241007,125100,139121350,9190,9190,9190,9190,0
|
|
20241007,125000,139121350,9190,9190,9190,9190,0
|
|
20241007,124900,139121350,9190,9190,9190,9190,0
|
|
20241007,124800,139121350,9190,9190,9190,9190,0
|
|
20241007,124700,139121350,9190,9190,9190,9190,0
|
|
20241007,124600,139121350,9190,9190,9190,9190,2
|
|
20241007,124500,139102970,9190,9190,9190,9190,0
|
|
20241007,124400,139102970,9190,9190,9190,9190,0
|
|
20241007,124300,139102970,9190,9190,9190,9190,0
|
|
20241007,124200,139102970,9190,9200,9200,9190,2575
|
|
20241007,124100,115428380,9210,9210,9210,9210,0
|
|
20241007,124000,115428380,9210,9210,9210,9210,7
|
|
20241007,123900,115363910,9210,9210,9210,9210,1
|
|
20241007,123800,115354700,9210,9210,9210,9210,0
|
|
20241007,123700,115354700,9210,9210,9210,9210,0
|
|
20241007,123600,115354700,9210,9210,9210,9210,0
|
|
20241007,123500,115354700,9210,9210,9210,9210,0
|
|
20241007,123400,115354700,9210,9210,9210,9210,0
|
|
20241007,123300,115354700,9210,9210,9210,9210,0
|
|
20241007,123200,115354700,9210,9210,9210,9210,62
|
|
20241007,123100,114783680,9200,9210,9210,9200,250
|
|
20241007,123000,112483470,9210,9210,9210,9210,0
|
|
20241007,122900,112483470,9210,9210,9210,9210,0
|
|
20241007,122800,112483470,9210,9210,9210,9210,0
|
|
20241007,122700,112483470,9210,9210,9210,9210,21
|
|
20241007,122600,112290060,9210,9210,9210,9210,283
|
|
20241007,122500,109683630,9220,9220,9220,9220,0
|
|
20241007,122400,109683630,9220,9220,9220,9220,1
|
|
20241007,122300,109674410,9210,9210,9210,9210,0
|
|
20241007,122200,109674410,9210,9210,9210,9210,0
|
|
20241007,122100,109674410,9210,9210,9210,9210,0
|
|
20241007,122000,109674410,9210,9210,9210,9210,0
|
|
20241007,121900,109674410,9210,9220,9220,9210,1108
|
|
20241007,121800,99469450,9230,9230,9230,9230,0
|
|
20241007,121700,99469450,9230,9230,9230,9230,1
|
|
20241007,121600,99460220,9230,9230,9230,9230,0
|
|
20241007,121500,99460220,9230,9230,9230,9230,0
|
|
20241007,121400,99460220,9230,9230,9230,9230,7
|
|
20241007,121300,99395610,9230,9230,9230,9230,1
|
|
20241007,121200,99386380,9230,9230,9230,9230,1
|
|
20241007,121100,99377150,9230,9230,9230,9230,0
|
|
20241007,121000,99377150,9230,9230,9230,9230,3
|
|
20241007,120900,99349460,9220,9220,9220,9220,42
|
|
20241007,120800,98962220,9220,9220,9220,9220,73
|
|
20241007,120700,98289160,9220,9220,9220,9220,0
|
|
20241007,120600,98289160,9220,9220,9220,9220,1
|
|
20241007,120500,98279940,9220,9220,9220,9220,0
|
|
20241007,120400,98279940,9220,9220,9220,9220,0
|
|
20241007,120300,98279940,9220,9220,9220,9220,19
|
|
20241007,120200,98104760,9220,9220,9220,9220,0
|
|
20241007,120100,98104760,9220,9220,9220,9220,5
|
|
20241007,120000,98058660,9220,9220,9220,9220,0
|
|
20241007,115900,98058660,9220,9220,9220,9220,7
|
|
20241007,115800,97994120,9220,9220,9220,9220,31
|
|
20241007,115700,97708300,9220,9220,9220,9220,7
|
|
20241007,115600,97643760,9220,9220,9220,9220,1
|
|
20241007,115500,97634540,9220,9220,9220,9220,21
|
|
20241007,115400,97440920,9220,9220,9220,9220,0
|
|
20241007,115300,97440920,9220,9220,9220,9220,0
|
|
20241007,115200,97440920,9220,9220,9220,9220,17
|
|
20241007,115100,97284180,9210,9210,9210,9210,3
|
|
20241007,115000,97256550,9220,9220,9220,9220,1
|
|
20241007,114900,97247330,9220,9220,9220,9220,0
|
|
20241007,114800,97247330,9220,9220,9220,9220,0
|
|
20241007,114700,97247330,9220,9220,9220,9220,6
|
|
20241007,114600,97192010,9220,9220,9220,9220,1
|
|
20241007,114500,97182790,9220,9220,9220,9220,0
|
|
20241007,114400,97182790,9220,9220,9220,9220,6
|
|
20241007,114300,97127470,9220,9220,9220,9220,0
|
|
20241007,114200,97127470,9220,9220,9220,9220,0
|
|
20241007,114100,97127470,9220,9220,9220,9220,2
|
|
20241007,114000,97109030,9220,9220,9220,9220,0
|
|
20241007,113900,97109030,9220,9210,9220,9210,104
|
|
20241007,113800,96151120,9210,9210,9210,9210,0
|
|
20241007,113700,96151120,9210,9200,9210,9200,3
|
|
20241007,113600,96123510,9210,9210,9210,9210,13
|
|
20241007,113500,96003780,9210,9210,9210,9210,0
|
|
20241007,113400,96003780,9210,9210,9210,9210,0
|
|
20241007,113300,96003780,9210,9210,9210,9210,63
|
|
20241007,113200,95423550,9200,9200,9200,9200,0
|
|
20241007,113100,95423550,9200,9210,9210,9200,30
|
|
20241007,113000,95147260,9210,9210,9210,9210,4
|
|
20241007,112900,95110420,9210,9210,9210,9210,0
|
|
20241007,112800,95110420,9210,9210,9210,9210,0
|
|
20241007,112700,95110420,9210,9210,9210,9210,0
|
|
20241007,112600,95110420,9210,9210,9210,9210,0
|
|
20241007,112500,95110420,9210,9210,9210,9210,2
|
|
20241007,112400,95092000,9210,9210,9210,9210,7
|
|
20241007,112300,95027530,9210,9210,9210,9210,0
|
|
20241007,112200,95027530,9210,9210,9210,9210,0
|
|
20241007,112100,95027530,9210,9210,9210,9210,0
|
|
20241007,112000,95027530,9210,9210,9210,9210,6
|
|
20241007,111900,94972270,9210,9210,9210,9210,1
|
|
20241007,111800,94963060,9210,9210,9210,9210,0
|
|
20241007,111700,94963060,9210,9210,9210,9210,6
|
|
20241007,111600,94907800,9210,9210,9210,9210,1
|
|
20241007,111500,94898590,9210,9210,9210,9210,0
|
|
20241007,111400,94898590,9210,9210,9210,9210,0
|
|
20241007,111300,94898590,9210,9210,9210,9210,0
|
|
20241007,111200,94898590,9210,9210,9210,9210,2
|
|
20241007,111100,94880170,9210,9210,9210,9210,12
|
|
20241007,111000,94769650,9220,9220,9220,9220,0
|
|
20241007,110900,94769650,9220,9220,9220,9220,7
|
|
20241007,110800,94705110,9220,9220,9220,9220,1
|
|
20241007,110700,94695890,9220,9220,9220,9220,0
|
|
20241007,110600,94695890,9220,9220,9220,9220,0
|
|
20241007,110500,94695890,9220,9220,9220,9220,7
|
|
20241007,110400,94631350,9210,9210,9210,9210,0
|
|
20241007,110300,94631350,9210,9210,9210,9210,0
|
|
20241007,110200,94631350,9210,9210,9210,9210,0
|
|
20241007,110100,94631350,9210,9210,9210,9210,0
|
|
20241007,110000,94631350,9210,9200,9210,9200,29
|
|
20241007,105900,94364540,9200,9200,9200,9200,0
|
|
20241007,105800,94364540,9200,9200,9200,9200,8
|
|
20241007,105700,94290940,9200,9200,9200,9200,0
|
|
20241007,105600,94290940,9200,9200,9200,9200,0
|
|
20241007,105500,94290940,9200,9200,9200,9200,0
|
|
20241007,105400,94290940,9200,9200,9200,9200,7
|
|
20241007,105300,94226540,9190,9190,9190,9190,0
|
|
20241007,105200,94226540,9190,9190,9190,9190,0
|
|
20241007,105100,94226540,9190,9190,9190,9190,2
|
|
20241007,105000,94208160,9190,9180,9190,9180,2
|
|
20241007,104900,94189790,9180,9180,9180,9180,0
|
|
20241007,104800,94189790,9180,9180,9180,9180,2
|
|
20241007,104700,94171430,9190,9210,9210,9190,1009
|
|
20241007,104600,84889310,9220,9220,9220,9220,5
|
|
20241007,104500,84843210,9220,9220,9220,9220,28
|
|
20241007,104400,84585050,9220,9220,9220,9220,1
|
|
20241007,104300,84575830,9220,9220,9220,9220,7
|
|
20241007,104200,84511290,9210,9210,9210,9210,95
|
|
20241007,104100,83636340,9220,9220,9220,9220,0
|
|
20241007,104000,83636340,9220,9220,9220,9220,2
|
|
20241007,103900,83617900,9220,9220,9220,9220,0
|
|
20241007,103800,83617900,9220,9220,9220,9220,7
|
|
20241007,103700,83553360,9220,9220,9220,9220,0
|
|
20241007,103600,83553360,9220,9220,9220,9220,0
|
|
20241007,103500,83553360,9220,9220,9220,9220,1
|
|
20241007,103400,83544140,9220,9220,9220,9220,0
|
|
20241007,103300,83544140,9220,9220,9220,9220,0
|
|
20241007,103200,83544140,9220,9220,9220,9220,7
|
|
20241007,103100,83479600,9220,9220,9220,9220,0
|
|
20241007,103000,83479600,9220,9220,9220,9220,1
|
|
20241007,102900,83470380,9220,9220,9220,9220,11
|
|
20241007,102800,83368960,9220,9220,9220,9220,50
|
|
20241007,102700,82907960,9220,9220,9220,9220,7
|
|
20241007,102600,82843420,9220,9220,9220,9220,0
|
|
20241007,102500,82843420,9220,9220,9220,9220,5
|
|
20241007,102400,82797320,9210,9210,9210,9210,0
|
|
20241007,102300,82797320,9210,9210,9220,9210,800
|
|
20241007,102200,75427980,9210,9210,9210,9210,0
|
|
20241007,102100,75427980,9210,9210,9210,9210,10
|
|
20241007,102000,75335880,9210,9210,9210,9210,1
|
|
20241007,101900,75326670,9210,9210,9210,9210,192
|
|
20241007,101800,73558350,9220,9220,9220,9220,0
|
|
20241007,101700,73558350,9220,9230,9230,9220,138
|
|
20241007,101600,72285920,9240,9240,9240,9240,0
|
|
20241007,101500,72285920,9240,9270,9270,9240,2631
|
|
20241007,101400,47963570,9280,9280,9280,9280,0
|
|
20241007,101300,47963570,9280,9280,9280,9280,0
|
|
20241007,101200,47963570,9280,9280,9280,9280,0
|
|
20241007,101100,47963570,9280,9290,9290,9280,8
|
|
20241007,101000,47889320,9290,9290,9290,9290,0
|
|
20241007,100900,47889320,9290,9290,9290,9290,36
|
|
20241007,100800,47554880,9290,9290,9290,9290,8
|
|
20241007,100700,47480560,9290,9290,9290,9290,8
|
|
20241007,100600,47406240,9290,9290,9290,9290,8
|
|
20241007,100500,47331920,9290,9290,9290,9270,10
|
|
20241007,100400,47239060,9270,9270,9270,9270,1
|
|
20241007,100300,47229790,9270,9230,9270,9230,833
|
|
20241007,100200,39521190,9230,9230,9230,9230,1
|
|
20241007,100100,39511960,9230,9230,9230,9230,1
|
|
20241007,100000,39502730,9230,9230,9230,9230,1
|
|
20241007,095900,39493500,9230,9230,9230,9230,0
|
|
20241007,095800,39493500,9230,9230,9230,9230,3
|
|
20241007,095700,39465810,9230,9230,9230,9230,6
|
|
20241007,095600,39410430,9230,9230,9230,9230,0
|
|
20241007,095500,39410430,9230,9230,9230,9230,1
|
|
20241007,095400,39401200,9220,9220,9220,9220,2
|
|
20241007,095300,39382760,9230,9220,9230,9220,115
|
|
20241007,095200,38321320,9230,9230,9230,9230,21
|
|
20241007,095100,38127490,9230,9230,9230,9230,0
|
|
20241007,095000,38127490,9230,9230,9230,9230,1
|
|
20241007,094900,38118260,9230,9230,9230,9230,0
|
|
20241007,094800,38118260,9230,9230,9230,9230,0
|
|
20241007,094700,38118260,9230,9230,9230,9230,8
|
|
20241007,094600,38044420,9230,9230,9230,9230,0
|
|
20241007,094500,38044420,9230,9230,9230,9230,0
|
|
20241007,094400,38044420,9230,9230,9230,9230,8
|
|
20241007,094300,37970580,9230,9230,9230,9230,7
|
|
20241007,094200,37905970,9230,9230,9230,9230,1
|
|
20241007,094100,37896740,9230,9230,9230,9230,8
|
|
20241007,094000,37822900,9230,9210,9230,9210,4
|
|
20241007,093900,37786000,9230,9230,9230,9230,6
|
|
20241007,093800,37730620,9230,9230,9230,9220,154
|
|
20241007,093700,36310660,9220,9220,9230,9220,21
|
|
20241007,093600,36116940,9200,9220,9220,9200,12
|
|
20241007,093500,36006320,9220,9210,9220,9200,307
|
|
20241007,093400,33179790,9220,9220,9220,9220,0
|
|
20241007,093300,33179790,9220,9240,9240,9220,22
|
|
20241007,093200,32976910,9230,9240,9240,9230,3
|
|
20241007,093100,32949210,9240,9240,9240,9240,17
|
|
20241007,093000,32792130,9240,9240,9240,9240,1
|
|
20241007,092900,32782890,9240,9240,9240,9240,1
|
|
20241007,092800,32773650,9260,9260,9260,9260,0
|
|
20241007,092700,32773650,9260,9230,9260,9230,25
|
|
20241007,092600,32542210,9220,9220,9220,9220,59
|
|
20241007,092500,31998230,9220,9220,9220,9220,24
|
|
20241007,092400,31776950,9220,9220,9220,9220,10
|
|
20241007,092300,31684750,9220,9220,9220,9220,10
|
|
20241007,092200,31592550,9210,9210,9210,9210,20
|
|
20241007,092100,31408350,9220,9210,9220,9200,357
|
|
20241007,092000,28120290,9210,9260,9260,9210,737
|
|
20241007,091900,21325620,9240,9240,9240,9230,391
|
|
20241007,091800,17716610,9270,9270,9270,9270,0
|
|
20241007,091700,17716610,9270,9260,9270,9260,20
|
|
20241007,091600,17531390,9240,9260,9260,9240,75
|
|
20241007,091500,16837980,9250,9250,9250,9250,0
|
|
20241007,091400,16837980,9250,9250,9250,9250,22
|
|
20241007,091300,16634480,9270,9270,9270,9270,25
|
|
20241007,091200,16402730,9250,9250,9250,9250,1
|
|
20241007,091100,16393480,9270,9300,9300,9270,50
|
|
20241007,091000,15929380,9320,9320,9320,9320,0
|
|
20241007,090900,15929380,9320,9320,9320,9230,11
|
|
20241007,090800,15826960,9270,9270,9270,9270,16
|
|
20241007,090700,15678640,9210,9210,9210,9210,0
|
|
20241007,090600,15678640,9210,9270,9270,9210,565
|
|
20241007,090500,10460380,9250,9250,9250,9250,10
|
|
20241007,090400,10367880,9260,9260,9260,9260,0
|
|
20241007,090300,10367880,9260,9270,9270,9260,3
|
|
20241007,090200,10340090,9320,9260,9320,9260,17
|
|
20241007,090100,10182310,9260,9270,9270,9260,400
|
|
20241007,090000,6475340,9280,9310,9310,9280,697
|