656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,195300,912311710,9700,9700,9700,9700,6005
|
|
20241002,195200,912311710,9700,9700,9700,9700,0
|
|
20241002,195100,912311710,9700,9700,9700,9700,0
|
|
20241002,195000,912311710,9700,9700,9700,9700,0
|
|
20241002,194900,912311710,9700,9700,9700,9700,0
|
|
20241002,194800,912311710,9700,9700,9700,9700,0
|
|
20241002,194700,912311710,9700,9700,9700,9700,0
|
|
20241002,194600,912311710,9700,9700,9700,9700,0
|
|
20241002,194500,912311710,9700,9700,9700,9700,0
|
|
20241002,194400,912311710,9700,9700,9700,9700,0
|
|
20241002,194300,912311710,9700,9700,9700,9700,0
|
|
20241002,194200,912311710,9700,9700,9700,9700,0
|
|
20241002,194100,912311710,9700,9700,9700,9700,0
|
|
20241002,194000,912311710,9700,9700,9700,9700,0
|
|
20241002,193900,912311710,9700,9700,9700,9700,0
|
|
20241002,193800,912311710,9700,9700,9700,9700,0
|
|
20241002,193700,912311710,9700,9700,9700,9700,0
|
|
20241002,193600,912311710,9700,9700,9700,9700,0
|
|
20241002,193500,912311710,9700,9700,9700,9700,0
|
|
20241002,193400,912311710,9700,9700,9700,9700,0
|
|
20241002,193300,912311710,9700,9700,9700,9700,0
|
|
20241002,193200,912311710,9700,9700,9700,9700,0
|
|
20241002,193100,912311710,9700,9700,9700,9700,0
|
|
20241002,193000,912311710,9700,9700,9700,9700,0
|
|
20241002,192900,912311710,9700,9700,9700,9700,0
|
|
20241002,192800,912311710,9700,9700,9700,9700,0
|
|
20241002,192700,912311710,9700,9700,9700,9700,0
|
|
20241002,192600,912311710,9700,9700,9700,9700,0
|
|
20241002,192500,912311710,9700,9700,9700,9700,0
|
|
20241002,192400,912311710,9700,9700,9700,9700,0
|
|
20241002,192300,912311710,9700,9700,9700,9700,6005
|
|
20241002,192200,912311710,9700,9700,9700,9700,0
|
|
20241002,192100,912311710,9700,9700,9700,9700,0
|
|
20241002,192000,912311710,9700,9700,9700,9700,0
|
|
20241002,191900,912311710,9700,9700,9700,9700,0
|
|
20241002,191800,912311710,9700,9700,9700,9700,0
|
|
20241002,191700,912311710,9700,9700,9700,9700,0
|
|
20241002,191600,912311710,9700,9700,9700,9700,0
|
|
20241002,191500,912311710,9700,9700,9700,9700,0
|
|
20241002,191400,912311710,9700,9700,9700,9700,0
|
|
20241002,191300,912311710,9700,9700,9700,9700,0
|
|
20241002,191200,912311710,9700,9700,9700,9700,0
|
|
20241002,191100,912311710,9700,9700,9700,9700,0
|
|
20241002,191000,912311710,9700,9700,9700,9700,0
|
|
20241002,190900,912311710,9700,9700,9700,9700,0
|
|
20241002,190800,912311710,9700,9700,9700,9700,0
|
|
20241002,190700,912311710,9700,9700,9700,9700,0
|
|
20241002,190600,912311710,9700,9700,9700,9700,0
|
|
20241002,190500,912311710,9700,9700,9700,9700,0
|
|
20241002,190400,912311710,9700,9700,9700,9700,0
|
|
20241002,190300,912311710,9700,9700,9700,9700,0
|
|
20241002,190200,912311710,9700,9700,9700,9700,0
|
|
20241002,190100,912311710,9700,9700,9700,9700,0
|
|
20241002,190000,912311710,9700,9700,9700,9700,0
|
|
20241002,185900,912311710,9700,9700,9700,9700,0
|
|
20241002,185800,912311710,9700,9700,9700,9700,0
|
|
20241002,185700,912311710,9700,9700,9700,9700,0
|
|
20241002,185600,912311710,9700,9700,9700,9700,0
|
|
20241002,185500,912311710,9700,9700,9700,9700,0
|
|
20241002,185400,912311710,9700,9700,9700,9700,0
|
|
20241002,185300,912311710,9700,9700,9700,9700,6005
|
|
20241002,185200,912311710,9700,9700,9700,9700,0
|
|
20241002,185100,912311710,9700,9700,9700,9700,0
|
|
20241002,185000,912311710,9700,9700,9700,9700,0
|
|
20241002,184900,912311710,9700,9700,9700,9700,0
|
|
20241002,184800,912311710,9700,9700,9700,9700,0
|
|
20241002,184700,912311710,9700,9700,9700,9700,0
|
|
20241002,184600,912311710,9700,9700,9700,9700,0
|
|
20241002,184500,912311710,9700,9700,9700,9700,0
|
|
20241002,184400,912311710,9700,9700,9700,9700,0
|
|
20241002,184300,912311710,9700,9700,9700,9700,0
|
|
20241002,184200,912311710,9700,9700,9700,9700,0
|
|
20241002,184100,912311710,9700,9700,9700,9700,0
|
|
20241002,184000,912311710,9700,9700,9700,9700,0
|
|
20241002,183900,912311710,9700,9700,9700,9700,0
|
|
20241002,183800,912311710,9700,9700,9700,9700,0
|
|
20241002,183700,912311710,9700,9700,9700,9700,0
|
|
20241002,183600,912311710,9700,9700,9700,9700,0
|
|
20241002,183500,912311710,9700,9700,9700,9700,0
|
|
20241002,183400,912311710,9700,9700,9700,9700,0
|
|
20241002,183300,912311710,9700,9700,9700,9700,0
|
|
20241002,183200,912311710,9700,9700,9700,9700,0
|
|
20241002,183100,912311710,9700,9700,9700,9700,0
|
|
20241002,183000,912311710,9700,9700,9700,9700,0
|
|
20241002,182900,912311710,9700,9700,9700,9700,0
|
|
20241002,182800,912311710,9700,9700,9700,9700,0
|
|
20241002,182700,912311710,9700,9700,9700,9700,0
|
|
20241002,182600,912311710,9700,9700,9700,9700,0
|
|
20241002,182500,912311710,9700,9700,9700,9700,0
|
|
20241002,182400,912311710,9700,9700,9700,9700,0
|
|
20241002,182300,912311710,9700,9700,9700,9700,6005
|
|
20241002,182200,912311710,9700,9700,9700,9700,0
|
|
20241002,182100,912311710,9700,9700,9700,9700,0
|
|
20241002,182000,912311710,9700,9700,9700,9700,0
|
|
20241002,181900,912311710,9700,9700,9700,9700,0
|
|
20241002,181800,912311710,9700,9700,9700,9700,0
|
|
20241002,181700,912311710,9700,9700,9700,9700,0
|
|
20241002,181600,912311710,9700,9700,9700,9700,0
|
|
20241002,181500,912311710,9700,9700,9700,9700,0
|
|
20241002,181400,912311710,9700,9700,9700,9700,0
|
|
20241002,181300,912311710,9700,9700,9700,9700,0
|
|
20241002,181200,912311710,9700,9700,9700,9700,0
|
|
20241002,181100,912311710,9700,9700,9700,9700,0
|
|
20241002,181000,912311710,9700,9700,9700,9700,0
|
|
20241002,180900,912311710,9700,9700,9700,9700,0
|
|
20241002,180800,912311710,9700,9700,9700,9700,0
|
|
20241002,180700,912311710,9700,9700,9700,9700,0
|
|
20241002,180600,912311710,9700,9700,9700,9700,0
|
|
20241002,180500,912311710,9700,9700,9700,9700,0
|
|
20241002,180400,912311710,9700,9700,9700,9700,0
|
|
20241002,180300,912311710,9700,9700,9700,9700,0
|
|
20241002,180200,912311710,9700,9700,9700,9700,0
|
|
20241002,180100,912311710,9700,9700,9700,9700,0
|
|
20241002,180000,912311710,9700,9700,9700,9700,0
|
|
20241002,175900,912311710,9700,9700,9700,9700,0
|
|
20241002,175800,912311710,9700,9700,9700,9700,0
|
|
20241002,175700,912311710,9700,9700,9700,9700,0
|
|
20241002,175600,912311710,9700,9700,9700,9700,0
|
|
20241002,175500,912311710,9700,9700,9700,9700,0
|
|
20241002,175400,912311710,9700,9700,9700,9700,0
|
|
20241002,175300,912311710,9700,9700,9700,9700,6005
|
|
20241002,175200,912311710,9700,9700,9700,9700,0
|
|
20241002,175100,912311710,9700,9700,9700,9700,0
|
|
20241002,175000,912311710,9700,9700,9700,9700,0
|
|
20241002,174900,912311710,9700,9700,9700,9700,0
|
|
20241002,174800,912311710,9700,9700,9700,9700,0
|
|
20241002,174700,912311710,9700,9700,9700,9700,0
|
|
20241002,174600,912311710,9700,9700,9700,9700,0
|
|
20241002,174500,912311710,9700,9700,9700,9700,0
|
|
20241002,174400,912311710,9700,9700,9700,9700,0
|
|
20241002,174300,912311710,9700,9700,9700,9700,0
|
|
20241002,174200,912311710,9700,9700,9700,9700,0
|
|
20241002,174100,912311710,9700,9700,9700,9700,0
|
|
20241002,174000,912311710,9700,9700,9700,9700,0
|
|
20241002,173900,912311710,9700,9700,9700,9700,0
|
|
20241002,173800,912311710,9700,9700,9700,9700,0
|
|
20241002,173700,912311710,9700,9700,9700,9700,0
|
|
20241002,173600,912311710,9700,9700,9700,9700,0
|
|
20241002,173500,912311710,9700,9700,9700,9700,0
|
|
20241002,173400,912311710,9700,9700,9700,9700,0
|
|
20241002,173300,912311710,9700,9700,9700,9700,0
|
|
20241002,173200,912311710,9700,9700,9700,9700,0
|
|
20241002,173100,912311710,9700,9700,9700,9700,0
|
|
20241002,173000,912311710,9700,9700,9700,9700,0
|
|
20241002,172900,912311710,9700,9700,9700,9700,0
|
|
20241002,172800,912311710,9700,9700,9700,9700,0
|
|
20241002,172700,912311710,9700,9700,9700,9700,0
|
|
20241002,172600,912311710,9700,9700,9700,9700,0
|
|
20241002,172500,912311710,9700,9700,9700,9700,0
|
|
20241002,172400,912311710,9700,9700,9700,9700,0
|
|
20241002,172300,912311710,9700,9700,9700,9700,6005
|
|
20241002,172200,912311710,9700,9700,9700,9700,0
|
|
20241002,172100,912311710,9700,9700,9700,9700,0
|
|
20241002,172000,912311710,9700,9700,9700,9700,0
|
|
20241002,171900,912311710,9700,9700,9700,9700,0
|
|
20241002,171800,912311710,9700,9700,9700,9700,0
|
|
20241002,171700,912311710,9700,9700,9700,9700,0
|
|
20241002,171600,912311710,9700,9700,9700,9700,0
|
|
20241002,171500,912311710,9700,9700,9700,9700,0
|
|
20241002,171400,912311710,9700,9700,9700,9700,0
|
|
20241002,171300,912311710,9700,9700,9700,9700,0
|
|
20241002,171200,912311710,9700,9700,9700,9700,0
|
|
20241002,171100,912311710,9700,9700,9700,9700,0
|
|
20241002,171000,912311710,9700,9700,9700,9700,0
|
|
20241002,170900,912311710,9700,9700,9700,9700,0
|
|
20241002,170800,912311710,9700,9700,9700,9700,0
|
|
20241002,170700,912311710,9700,9700,9700,9700,0
|
|
20241002,170600,912311710,9700,9700,9700,9700,0
|
|
20241002,170500,912311710,9700,9700,9700,9700,0
|
|
20241002,170400,912311710,9700,9700,9700,9700,0
|
|
20241002,170300,912311710,9700,9700,9700,9700,0
|
|
20241002,170200,912311710,9700,9700,9700,9700,0
|
|
20241002,170100,912311710,9700,9700,9700,9700,0
|
|
20241002,170000,912311710,9700,9700,9700,9700,0
|
|
20241002,165900,912311710,9700,9700,9700,9700,0
|
|
20241002,165800,912311710,9700,9700,9700,9700,0
|
|
20241002,165700,912311710,9700,9700,9700,9700,0
|
|
20241002,165600,912311710,9700,9700,9700,9700,0
|
|
20241002,165500,912311710,9700,9700,9700,9700,0
|
|
20241002,165400,912311710,9700,9700,9700,9700,0
|
|
20241002,165300,912311710,9700,9700,9700,9700,6005
|
|
20241002,165200,912311710,9700,9700,9700,9700,0
|
|
20241002,165100,912311710,9700,9700,9700,9700,0
|
|
20241002,165000,912311710,9700,9700,9700,9700,0
|
|
20241002,164900,912311710,9700,9700,9700,9700,0
|
|
20241002,164800,912311710,9700,9700,9700,9700,0
|
|
20241002,164700,912311710,9700,9700,9700,9700,0
|
|
20241002,164600,912311710,9700,9700,9700,9700,0
|
|
20241002,164500,912311710,9700,9700,9700,9700,0
|
|
20241002,164400,912311710,9700,9700,9700,9700,0
|
|
20241002,164300,912311710,9700,9700,9700,9700,0
|
|
20241002,164200,912311710,9700,9700,9700,9700,0
|
|
20241002,164100,912311710,9700,9700,9700,9700,0
|
|
20241002,164000,912311710,9700,9700,9700,9700,0
|
|
20241002,163900,912311710,9700,9700,9700,9700,0
|
|
20241002,163800,912311710,9700,9700,9700,9700,0
|
|
20241002,163700,912311710,9700,9700,9700,9700,0
|
|
20241002,163600,912311710,9700,9700,9700,9700,0
|
|
20241002,163500,912311710,9700,9700,9700,9700,0
|
|
20241002,163400,912311710,9700,9700,9700,9700,0
|
|
20241002,163300,912311710,9700,9700,9700,9700,0
|
|
20241002,163200,912311710,9700,9700,9700,9700,0
|
|
20241002,163100,912311710,9700,9700,9700,9700,0
|
|
20241002,163000,912311710,9700,9700,9700,9700,0
|
|
20241002,162900,912311710,9700,9700,9700,9700,0
|
|
20241002,162800,912311710,9700,9700,9700,9700,0
|
|
20241002,162700,912311710,9700,9700,9700,9700,0
|
|
20241002,162600,912311710,9700,9700,9700,9700,0
|
|
20241002,162500,912311710,9700,9700,9700,9700,0
|
|
20241002,162400,912311710,9700,9700,9700,9700,0
|
|
20241002,162300,912311710,9700,9700,9700,9700,6005
|
|
20241002,162200,912311710,9700,9700,9700,9700,0
|
|
20241002,162100,912311710,9700,9700,9700,9700,0
|
|
20241002,162000,912311710,9700,9700,9700,9700,0
|
|
20241002,161900,912311710,9700,9700,9700,9700,0
|
|
20241002,161800,912311710,9700,9700,9700,9700,0
|
|
20241002,161700,912311710,9700,9700,9700,9700,0
|
|
20241002,161600,912311710,9700,9700,9700,9700,0
|
|
20241002,161500,912311710,9700,9700,9700,9700,0
|
|
20241002,161400,912311710,9700,9700,9700,9700,0
|
|
20241002,161300,912311710,9700,9700,9700,9700,0
|
|
20241002,161200,912311710,9700,9700,9700,9700,0
|
|
20241002,161100,912311710,9700,9700,9700,9700,0
|
|
20241002,161000,912311710,9700,9700,9700,9700,0
|
|
20241002,160900,912311710,9700,9700,9700,9700,0
|
|
20241002,160800,912311710,9700,9700,9700,9700,0
|
|
20241002,160700,912311710,9700,9700,9700,9700,0
|
|
20241002,160600,912311710,9700,9700,9700,9700,0
|
|
20241002,160500,912311710,9700,9700,9700,9700,0
|
|
20241002,160400,912311710,9700,9700,9700,9700,0
|
|
20241002,160300,912311710,9700,9700,9700,9700,0
|
|
20241002,160200,912311710,9700,9700,9700,9700,0
|
|
20241002,160100,912311710,9700,9700,9700,9700,0
|
|
20241002,160000,912311710,9700,9700,9700,9700,0
|
|
20241002,155900,912311710,9700,9700,9700,9700,0
|
|
20241002,155800,912311710,9700,9700,9700,9700,0
|
|
20241002,155700,912311710,9700,9700,9700,9700,0
|
|
20241002,155600,912311710,9700,9700,9700,9700,0
|
|
20241002,155500,912311710,9700,9700,9700,9700,0
|
|
20241002,155400,912311710,9700,9700,9700,9700,0
|
|
20241002,155300,912311710,9700,9700,9700,9700,6005
|
|
20241002,155200,912311710,9700,9700,9700,9700,0
|
|
20241002,155100,912311710,9700,9700,9700,9700,0
|
|
20241002,155000,912311710,9700,9700,9700,9700,0
|
|
20241002,154900,912311710,9700,9700,9700,9700,0
|
|
20241002,154800,912311710,9700,9700,9700,9700,0
|
|
20241002,154700,912311710,9700,9700,9700,9700,0
|
|
20241002,154600,912311710,9700,9700,9700,9700,0
|
|
20241002,154500,912311710,9700,9700,9700,9700,0
|
|
20241002,154400,912311710,9700,9700,9700,9700,0
|
|
20241002,154300,912311710,9700,9700,9700,9700,0
|
|
20241002,154200,912311710,9700,9700,9700,9700,0
|
|
20241002,154100,912311710,9700,9700,9700,9700,0
|
|
20241002,154000,912311710,9700,9700,9700,9700,0
|
|
20241002,153900,912311710,9700,9700,9700,9700,0
|
|
20241002,153800,912311710,9700,9700,9700,9700,0
|
|
20241002,153700,912311710,9700,9700,9700,9700,0
|
|
20241002,153600,912311710,9700,9700,9700,9700,0
|
|
20241002,153500,912311710,9700,9700,9700,9700,0
|
|
20241002,153400,912311710,9700,9700,9700,9700,0
|
|
20241002,153300,912311710,9700,9700,9700,9700,0
|
|
20241002,153200,912311710,9700,9700,9700,9700,0
|
|
20241002,153100,912311710,9700,9700,9700,9700,0
|
|
20241002,153000,912311710,9700,9700,9700,9700,6005
|
|
20241002,152900,854063210,9530,9530,9530,9530,0
|
|
20241002,152800,854063210,9530,9530,9530,9530,0
|
|
20241002,152700,854063210,9530,9530,9530,9530,0
|
|
20241002,152600,854063210,9530,9530,9530,9530,0
|
|
20241002,152500,854063210,9530,9530,9530,9530,0
|
|
20241002,152400,854063210,9530,9530,9530,9530,0
|
|
20241002,152300,854063210,9530,9530,9530,9530,0
|
|
20241002,152200,854063210,9530,9530,9530,9530,0
|
|
20241002,152100,854063210,9530,9530,9530,9530,0
|
|
20241002,152000,854063210,9530,9530,9530,9530,0
|
|
20241002,151900,854063210,9530,9500,9530,9500,204
|
|
20241002,151800,852122390,9540,9560,9600,9540,688
|
|
20241002,151700,845543550,9560,9570,9570,9550,2425
|
|
20241002,151600,822365460,9580,9620,9620,9580,299
|
|
20241002,151500,819497750,9630,9640,9640,9630,104
|
|
20241002,151400,818495220,9620,9610,9620,9610,1170
|
|
20241002,151300,807243020,9580,9580,9620,9580,1293
|
|
20241002,151200,794853090,9610,9600,9610,9580,1233
|
|
20241002,151100,783031300,9590,9570,9590,9570,530
|
|
20241002,151000,777949490,9570,9570,9580,9570,1311
|
|
20241002,150900,765401310,9580,9550,9580,9550,1443
|
|
20241002,150800,751592360,9560,9560,9560,9560,143
|
|
20241002,150700,750225280,9560,9540,9560,9540,175
|
|
20241002,150600,748554660,9560,9550,9560,9550,132
|
|
20241002,150500,747293650,9550,9550,9560,9550,152
|
|
20241002,150400,745841270,9550,9550,9550,9540,194
|
|
20241002,150300,743989500,9550,9520,9550,9520,466
|
|
20241002,150200,739543570,9530,9530,9540,9530,114
|
|
20241002,150100,738456210,9510,9510,9510,9510,400
|
|
20241002,150000,734652210,9530,9530,9530,9530,0
|
|
20241002,145900,734652210,9530,9550,9550,9530,540
|
|
20241002,145800,729497180,9550,9550,9550,9550,0
|
|
20241002,145700,729497180,9550,9560,9560,9550,57
|
|
20241002,145600,728952270,9550,9550,9550,9550,286
|
|
20241002,145500,726220970,9550,9550,9550,9550,28
|
|
20241002,145400,725953570,9550,9540,9550,9540,2
|
|
20241002,145300,725934480,9520,9520,9520,9520,1
|
|
20241002,145200,725924960,9550,9550,9550,9550,92
|
|
20241002,145100,725046360,9520,9550,9560,9520,274
|
|
20241002,145000,722434080,9520,9550,9560,9520,1576
|
|
20241002,144900,707392900,9550,9510,9550,9510,2036
|
|
20241002,144800,687987970,9480,9500,9520,9480,580
|
|
20241002,144700,682478830,9520,9480,9520,9480,2646
|
|
20241002,144600,657340030,9460,9470,9470,9460,30
|
|
20241002,144500,657056210,9490,9460,9490,9460,2200
|
|
20241002,144400,636200300,9490,9490,9490,9490,3
|
|
20241002,144300,636171830,9460,9460,9460,9460,207
|
|
20241002,144200,634213610,9500,9450,9500,9450,2194
|
|
20241002,144100,613416810,9460,9460,9460,9460,86
|
|
20241002,144000,612603250,9460,9450,9460,9450,2579
|
|
20241002,143900,588228690,9440,9440,9440,9440,1
|
|
20241002,143800,588219250,9440,9430,9440,9430,2393
|
|
20241002,143700,565634330,9440,9440,9440,9440,0
|
|
20241002,143600,565634330,9440,9440,9440,9440,0
|
|
20241002,143500,565634330,9440,9430,9440,9430,10
|
|
20241002,143400,565539940,9400,9420,9420,9400,2598
|
|
20241002,143300,541106740,9400,9400,9400,9400,3
|
|
20241002,143200,541078540,9410,9410,9410,9410,1000
|
|
20241002,143100,531668540,9410,9410,9410,9410,0
|
|
20241002,143000,531668540,9410,9410,9410,9410,0
|
|
20241002,142900,531668540,9410,9410,9410,9410,0
|
|
20241002,142800,531668540,9410,9410,9410,9410,0
|
|
20241002,142700,531668540,9410,9410,9410,9410,0
|
|
20241002,142600,531668540,9410,9430,9430,9410,1166
|
|
20241002,142500,520686480,9430,9430,9430,9430,0
|
|
20241002,142400,520686480,9430,9430,9430,9430,0
|
|
20241002,142300,520686480,9430,9430,9430,9430,0
|
|
20241002,142200,520686480,9430,9430,9430,9430,0
|
|
20241002,142100,520686480,9430,9430,9430,9420,1405
|
|
20241002,142000,507445090,9400,9400,9400,9400,520
|
|
20241002,141900,502557090,9390,9390,9390,9390,5
|
|
20241002,141800,502510140,9400,9410,9410,9400,72
|
|
20241002,141700,501833320,9400,9360,9400,9360,2530
|
|
20241002,141600,478074550,9330,9330,9330,9330,10
|
|
20241002,141500,477981250,9350,9350,9350,9350,0
|
|
20241002,141400,477981250,9350,9350,9350,9350,0
|
|
20241002,141300,477981250,9350,9350,9350,9350,0
|
|
20241002,141200,477981250,9350,9350,9350,9350,0
|
|
20241002,141100,477981250,9350,9340,9350,9340,630
|
|
20241002,141000,472094910,9290,9290,9290,9290,0
|
|
20241002,140900,472094910,9290,9290,9290,9290,0
|
|
20241002,140800,472094910,9290,9290,9290,9290,0
|
|
20241002,140700,472094910,9290,9290,9290,9290,0
|
|
20241002,140600,472094910,9290,9290,9290,9290,0
|
|
20241002,140500,472094910,9290,9290,9290,9290,0
|
|
20241002,140400,472094910,9290,9290,9290,9290,446
|
|
20241002,140300,467951570,9260,9260,9260,9260,0
|
|
20241002,140200,467951570,9260,9260,9260,9260,400
|
|
20241002,140100,464247570,9240,9240,9240,9240,0
|
|
20241002,140000,464247570,9240,9240,9240,9240,18
|
|
20241002,135900,464081250,9250,9250,9250,9250,0
|
|
20241002,135800,464081250,9250,9250,9250,9250,0
|
|
20241002,135700,464081250,9250,9250,9250,9250,560
|
|
20241002,135600,458901250,9250,9270,9270,9250,1951
|
|
20241002,135500,440827500,9280,9300,9300,9280,1601
|
|
20241002,135400,425950650,9320,9330,9330,9320,500
|
|
20241002,135300,421289950,9320,9320,9320,9320,0
|
|
20241002,135200,421289950,9320,9320,9320,9320,0
|
|
20241002,135100,421289950,9320,9340,9340,9320,400
|
|
20241002,135000,417554610,9340,9340,9340,9340,5
|
|
20241002,134900,417507910,9340,9340,9340,9340,0
|
|
20241002,134800,417507910,9340,9350,9350,9340,100
|
|
20241002,134700,416573890,9340,9340,9340,9340,2
|
|
20241002,134600,416555210,9340,9340,9340,9340,0
|
|
20241002,134500,416555210,9340,9340,9340,9340,0
|
|
20241002,134400,416555210,9340,9320,9340,9320,1244
|
|
20241002,134300,404945050,9300,9300,9300,9300,0
|
|
20241002,134200,404945050,9300,9300,9300,9300,0
|
|
20241002,134100,404945050,9300,9300,9300,9300,143
|
|
20241002,134000,403615150,9300,9300,9300,9300,6
|
|
20241002,133900,403559350,9300,9300,9300,9300,0
|
|
20241002,133800,403559350,9300,9300,9300,9300,605
|
|
20241002,133700,397932850,9300,9300,9300,9300,0
|
|
20241002,133600,397932850,9300,9300,9300,9300,0
|
|
20241002,133500,397932850,9300,9300,9300,9300,0
|
|
20241002,133400,397932850,9300,9300,9300,9300,0
|
|
20241002,133300,397932850,9300,9300,9300,9300,0
|
|
20241002,133200,397932850,9300,9300,9300,9300,0
|
|
20241002,133100,397932850,9300,9300,9300,9300,36
|
|
20241002,133000,397598050,9300,9300,9300,9300,9
|
|
20241002,132900,397514350,9300,9300,9300,9300,0
|
|
20241002,132800,397514350,9300,9300,9300,9300,500
|
|
20241002,132700,392864350,9330,9330,9330,9330,100
|
|
20241002,132600,391931350,9330,9330,9330,9330,4
|
|
20241002,132500,391894030,9310,9310,9310,9310,0
|
|
20241002,132400,391894030,9310,9310,9310,9310,570
|
|
20241002,132300,386587330,9320,9320,9320,9320,0
|
|
20241002,132200,386587330,9320,9320,9320,9320,0
|
|
20241002,132100,386587330,9320,9320,9320,9320,0
|
|
20241002,132000,386587330,9320,9320,9320,9320,0
|
|
20241002,131900,386587330,9320,9320,9320,9320,0
|
|
20241002,131800,386587330,9320,9320,9320,9320,200
|
|
20241002,131700,384723330,9350,9350,9350,9350,0
|
|
20241002,131600,384723330,9350,9350,9350,9350,0
|
|
20241002,131500,384723330,9350,9360,9360,9350,1164
|
|
20241002,131400,373829010,9360,9360,9360,9360,134
|
|
20241002,131300,372574770,9390,9390,9390,9390,0
|
|
20241002,131200,372574770,9390,9390,9390,9390,7
|
|
20241002,131100,372509040,9350,9350,9350,9350,200
|
|
20241002,131000,370639040,9380,9340,9380,9340,668
|
|
20241002,130900,364382390,9340,9340,9340,9340,0
|
|
20241002,130800,364382390,9340,9300,9340,9300,648
|
|
20241002,130700,358350070,9300,9300,9300,9300,0
|
|
20241002,130600,358350070,9300,9300,9300,9300,285
|
|
20241002,130500,355699570,9310,9310,9310,9310,0
|
|
20241002,130400,355699570,9310,9310,9310,9310,0
|
|
20241002,130300,355699570,9310,9300,9310,9300,213
|
|
20241002,130200,353717540,9350,9350,9350,9350,0
|
|
20241002,130100,353717540,9350,9290,9350,9290,750
|
|
20241002,130000,346719640,9290,9280,9300,9280,101
|
|
20241002,125900,345780990,9260,9270,9270,9260,100
|
|
20241002,125800,344854170,9310,9310,9310,9310,382
|
|
20241002,125700,341297750,9310,9310,9310,9310,0
|
|
20241002,125600,341297750,9310,9310,9310,9310,0
|
|
20241002,125500,341297750,9310,9300,9310,9300,62
|
|
20241002,125400,340720740,9250,9250,9250,9250,500
|
|
20241002,125300,336095740,9270,9270,9270,9270,200
|
|
20241002,125200,334241740,9280,9280,9280,9280,0
|
|
20241002,125100,334241740,9280,9280,9280,9280,8
|
|
20241002,125000,334167500,9310,9360,9360,9310,6
|
|
20241002,124900,334111590,9320,9320,9320,9320,0
|
|
20241002,124800,334111590,9320,9320,9320,9320,0
|
|
20241002,124700,334111590,9320,9320,9320,9320,0
|
|
20241002,124600,334111590,9320,9320,9320,9320,0
|
|
20241002,124500,334111590,9320,9320,9320,9320,260
|
|
20241002,124400,331688390,9360,9360,9360,9360,0
|
|
20241002,124300,331688390,9360,9360,9360,9360,0
|
|
20241002,124200,331688390,9360,9360,9360,9360,0
|
|
20241002,124100,331688390,9360,9360,9360,9360,39
|
|
20241002,124000,331323350,9360,9320,9360,9320,125
|
|
20241002,123900,330155150,9320,9280,9320,9280,237
|
|
20241002,123800,327951680,9200,9200,9200,9200,0
|
|
20241002,123700,327951680,9200,9200,9200,9200,0
|
|
20241002,123600,327951680,9200,9200,9200,9200,0
|
|
20241002,123500,327951680,9200,9200,9200,9200,0
|
|
20241002,123400,327951680,9200,9200,9200,9200,0
|
|
20241002,123300,327951680,9200,9200,9200,9200,0
|
|
20241002,123200,327951680,9200,9200,9200,9200,0
|
|
20241002,123100,327951680,9200,9200,9200,9200,0
|
|
20241002,123000,327951680,9200,9200,9200,9200,0
|
|
20241002,122900,327951680,9200,9200,9200,9200,0
|
|
20241002,122800,327951680,9200,9200,9200,9200,0
|
|
20241002,122700,327951680,9200,9200,9200,9200,0
|
|
20241002,122600,327951680,9200,9200,9200,9200,0
|
|
20241002,122500,327951680,9200,9200,9200,9200,0
|
|
20241002,122400,327951680,9200,9200,9200,9200,0
|
|
20241002,122300,327951680,9200,9200,9200,9200,0
|
|
20241002,122200,327951680,9200,9200,9200,9200,0
|
|
20241002,122100,327951680,9200,9200,9200,9200,0
|
|
20241002,122000,327951680,9200,9200,9200,9200,0
|
|
20241002,121900,327951680,9200,9200,9200,9200,0
|
|
20241002,121800,327951680,9200,9200,9200,9200,0
|
|
20241002,121700,327951680,9200,9200,9200,9200,0
|
|
20241002,121600,327951680,9200,9220,9220,9200,400
|
|
20241002,121500,324270900,9170,9170,9170,9170,0
|
|
20241002,121400,324270900,9170,9170,9170,9170,0
|
|
20241002,121300,324270900,9170,9230,9230,9170,1000
|
|
20241002,121200,315073690,9260,9230,9260,9230,518
|
|
20241002,121100,310284960,9220,9220,9220,9220,100
|
|
20241002,121000,309362960,9180,9180,9180,9180,11
|
|
20241002,120900,309261980,9180,9180,9180,9180,0
|
|
20241002,120800,309261980,9180,9180,9180,9180,0
|
|
20241002,120700,309261980,9180,9180,9180,9180,1
|
|
20241002,120600,309252800,9180,9180,9180,9180,100
|
|
20241002,120500,308334800,9190,9190,9190,9190,100
|
|
20241002,120400,307415800,9240,9240,9240,9240,0
|
|
20241002,120300,307415800,9240,9240,9240,9240,0
|
|
20241002,120200,307415800,9240,9240,9240,9240,0
|
|
20241002,120100,307415800,9240,9240,9240,9240,0
|
|
20241002,120000,307415800,9240,9240,9240,9240,5
|
|
20241002,115900,307369600,9190,9190,9190,9190,0
|
|
20241002,115800,307369600,9190,9190,9190,9190,0
|
|
20241002,115700,307369600,9190,9190,9190,9190,0
|
|
20241002,115600,307369600,9190,9190,9190,9190,0
|
|
20241002,115500,307369600,9190,9190,9190,9190,0
|
|
20241002,115400,307369600,9190,9190,9190,9190,0
|
|
20241002,115300,307369600,9190,9190,9190,9190,0
|
|
20241002,115200,307369600,9190,9190,9190,9190,0
|
|
20241002,115100,307369600,9190,9190,9190,9190,0
|
|
20241002,115000,307369600,9190,9190,9190,9190,0
|
|
20241002,114900,307369600,9190,9190,9190,9190,0
|
|
20241002,114800,307369600,9190,9190,9190,9190,0
|
|
20241002,114700,307369600,9190,9190,9190,9190,0
|
|
20241002,114600,307369600,9190,9190,9190,9190,0
|
|
20241002,114500,307369600,9190,9190,9190,9190,0
|
|
20241002,114400,307369600,9190,9190,9190,9190,0
|
|
20241002,114300,307369600,9190,9220,9220,9190,136
|
|
20241002,114200,306119550,9230,9230,9230,9230,0
|
|
20241002,114100,306119550,9230,9230,9230,9230,0
|
|
20241002,114000,306119550,9230,9230,9230,9230,0
|
|
20241002,113900,306119550,9230,9230,9230,9230,5
|
|
20241002,113800,306073400,9180,9220,9220,9180,106
|
|
20241002,113700,305100080,9200,9310,9310,9130,6579
|
|
20241002,113600,244749430,9310,9310,9310,9310,0
|
|
20241002,113500,244749430,9310,9310,9310,9310,0
|
|
20241002,113400,244749430,9310,9310,9310,9310,0
|
|
20241002,113300,244749430,9310,9310,9310,9310,50
|
|
20241002,113200,244283930,9310,9310,9310,9310,500
|
|
20241002,113100,239628930,9380,9380,9380,9380,0
|
|
20241002,113000,239628930,9380,9380,9380,9380,0
|
|
20241002,112900,239628930,9380,9380,9380,9380,21
|
|
20241002,112800,239431950,9310,9310,9310,9310,0
|
|
20241002,112700,239431950,9310,9310,9310,9310,250
|
|
20241002,112600,237104450,9330,9330,9330,9330,0
|
|
20241002,112500,237104450,9330,9330,9330,9330,200
|
|
20241002,112400,235238450,9350,9350,9350,9350,19
|
|
20241002,112300,235060800,9350,9350,9350,9350,0
|
|
20241002,112200,235060800,9350,9350,9350,9350,109
|
|
20241002,112100,234041650,9330,9330,9330,9330,0
|
|
20241002,112000,234041650,9330,9350,9350,9330,386
|
|
20241002,111900,230436960,9350,9350,9350,9350,0
|
|
20241002,111800,230436960,9350,9350,9350,9350,0
|
|
20241002,111700,230436960,9350,9350,9350,9350,66
|
|
20241002,111600,229819860,9350,9350,9350,9350,0
|
|
20241002,111500,229819860,9350,9350,9350,9350,639
|
|
20241002,111400,223845210,9360,9410,9410,9360,502
|
|
20241002,111300,219126770,9420,9420,9420,9420,0
|
|
20241002,111200,219126770,9420,9420,9420,9420,0
|
|
20241002,111100,219126770,9420,9420,9420,9420,518
|
|
20241002,111000,214247210,9510,9420,9510,9410,1000
|
|
20241002,110900,204821830,9450,9520,9520,9450,1882
|
|
20241002,110800,186990950,9530,9480,9530,9480,819
|
|
20241002,110700,179197400,9480,9480,9480,9480,56
|
|
20241002,110600,178666520,9520,9480,9520,9480,699
|
|
20241002,110500,172030080,9510,9510,9510,9510,0
|
|
20241002,110400,172030080,9510,9500,9510,9500,989
|
|
20241002,110300,162631180,9510,9500,9510,9500,322
|
|
20241002,110200,159570220,9490,9470,9490,9470,1333
|
|
20241002,110100,146930370,9480,9480,9480,9480,0
|
|
20241002,110000,146930370,9480,9480,9480,9480,0
|
|
20241002,105900,146930370,9480,9480,9480,9470,149
|
|
20241002,105800,145518340,9480,9480,9480,9480,62
|
|
20241002,105700,144930580,9470,9350,9470,9320,269
|
|
20241002,105600,142398230,9300,9410,9410,9300,73
|
|
20241002,105500,141717120,9350,9350,9350,9350,0
|
|
20241002,105400,141717120,9350,9380,9400,9350,600
|
|
20241002,105300,136082060,9400,9400,9400,9400,554
|
|
20241002,105200,130874460,9450,9590,9590,9450,1514
|
|
20241002,105100,116490760,9550,9350,9560,9350,1810
|
|
20241002,105000,99339300,9340,9290,9340,9290,301
|
|
20241002,104900,96537710,9210,9210,9210,9210,0
|
|
20241002,104800,96537710,9210,9210,9210,9210,100
|
|
20241002,104700,95616710,9200,9240,9240,9200,50
|
|
20241002,104600,95155590,9310,9310,9310,9310,0
|
|
20241002,104500,95155590,9310,9310,9310,9310,0
|
|
20241002,104400,95155590,9310,9300,9310,9300,221
|
|
20241002,104300,93100090,9300,9300,9300,9300,600
|
|
20241002,104200,87520090,9300,9340,9340,9300,461
|
|
20241002,104100,83230350,9340,9290,9340,9290,569
|
|
20241002,104000,77937990,9300,9300,9300,9300,2
|
|
20241002,103900,77919390,9200,9200,9200,9200,0
|
|
20241002,103800,77919390,9200,9300,9300,9200,79
|
|
20241002,103700,77184790,9300,9340,9340,9300,43
|
|
20241002,103600,76783800,9330,9250,9330,9250,253
|
|
20241002,103500,74430860,9250,9250,9250,9250,0
|
|
20241002,103400,74430860,9250,9250,9250,9250,0
|
|
20241002,103300,74430860,9250,9250,9250,9250,69
|
|
20241002,103200,73792610,9250,9080,9250,9080,958
|
|
20241002,103100,65025350,9030,9030,9030,9030,0
|
|
20241002,103000,65025350,9030,9030,9030,9030,0
|
|
20241002,102900,65025350,9030,9030,9030,9030,0
|
|
20241002,102800,65025350,9030,9030,9030,9030,0
|
|
20241002,102700,65025350,9030,9030,9030,9030,0
|
|
20241002,102600,65025350,9030,9030,9030,9030,0
|
|
20241002,102500,65025350,9030,9030,9030,9030,60
|
|
20241002,102400,64483550,9020,9020,9020,9020,0
|
|
20241002,102300,64483550,9020,9020,9020,9020,0
|
|
20241002,102200,64483550,9020,9020,9020,9020,0
|
|
20241002,102100,64483550,9020,9020,9020,9020,69
|
|
20241002,102000,63861170,8980,8980,8980,8980,0
|
|
20241002,101900,63861170,8980,8980,8980,8980,0
|
|
20241002,101800,63861170,8980,8980,8980,8980,0
|
|
20241002,101700,63861170,8980,8980,8980,8980,0
|
|
20241002,101600,63861170,8980,8980,8980,8980,0
|
|
20241002,101500,63861170,8980,8980,8980,8980,0
|
|
20241002,101400,63861170,8980,8980,8980,8980,0
|
|
20241002,101300,63861170,8980,8980,8980,8980,0
|
|
20241002,101200,63861170,8980,8980,8980,8980,0
|
|
20241002,101100,63861170,8980,8980,8980,8980,0
|
|
20241002,101000,63861170,8980,8980,8980,8980,0
|
|
20241002,100900,63861170,8980,8980,8980,8980,0
|
|
20241002,100800,63861170,8980,8980,8980,8980,0
|
|
20241002,100700,63861170,8980,8930,8980,8930,1988
|
|
20241002,100600,46017630,8920,8920,8920,8920,94
|
|
20241002,100500,45179150,8850,8850,8850,8850,0
|
|
20241002,100400,45179150,8850,8830,8850,8830,355
|
|
20241002,100300,42037840,8820,8820,8820,8820,0
|
|
20241002,100200,42037840,8820,8820,8820,8820,0
|
|
20241002,100100,42037840,8820,8810,8820,8810,103
|
|
20241002,100000,41130110,8750,8750,8750,8750,0
|
|
20241002,095900,41130110,8750,8750,8750,8750,17
|
|
20241002,095800,40981360,8830,8830,8830,8830,0
|
|
20241002,095700,40981360,8830,8830,8830,8830,0
|
|
20241002,095600,40981360,8830,8830,8830,8830,0
|
|
20241002,095500,40981360,8830,8790,8830,8790,32
|
|
20241002,095400,40700000,8760,8760,8760,8760,8
|
|
20241002,095300,40629920,8740,8740,8740,8740,0
|
|
20241002,095200,40629920,8740,8740,8740,8740,192
|
|
20241002,095100,38951840,8740,8740,8740,8740,364
|
|
20241002,095000,35770480,8750,8760,8760,8750,239
|
|
20241002,094900,33676890,8760,8800,8800,8760,367
|
|
20241002,094800,30451120,8820,8820,8820,8820,101
|
|
20241002,094700,29560300,8820,8820,8820,8820,0
|
|
20241002,094600,29560300,8820,8800,8820,8760,281
|
|
20241002,094500,27090310,8830,8830,8830,8830,0
|
|
20241002,094400,27090310,8830,8830,8830,8830,1
|
|
20241002,094300,27081480,8790,8790,8790,8790,0
|
|
20241002,094200,27081480,8790,8790,8790,8790,1
|
|
20241002,094100,27072690,8840,8840,8840,8840,0
|
|
20241002,094000,27072690,8840,8840,8840,8840,0
|
|
20241002,093900,27072690,8840,8840,8840,8840,19
|
|
20241002,093800,26904730,8840,8840,8840,8840,0
|
|
20241002,093700,26904730,8840,8840,8840,8840,342
|
|
20241002,093600,23881450,8840,8840,8840,8840,0
|
|
20241002,093500,23881450,8840,8790,8840,8790,82
|
|
20241002,093400,23160570,8850,8850,8850,8850,0
|
|
20241002,093300,23160570,8850,8850,8850,8850,110
|
|
20241002,093200,22187070,8850,8880,8880,8850,405
|
|
20241002,093100,18602460,8870,8860,8870,8860,14
|
|
20241002,093000,18478360,8850,8850,8850,8850,370
|
|
20241002,092900,15203860,8850,8850,8850,8850,15
|
|
20241002,092800,15071110,8790,8790,8790,8790,0
|
|
20241002,092700,15071110,8790,8790,8790,8790,0
|
|
20241002,092600,15071110,8790,8790,8790,8790,0
|
|
20241002,092500,15071110,8790,8790,8790,8790,0
|
|
20241002,092400,15071110,8790,8790,8790,8790,0
|
|
20241002,092300,15071110,8790,8790,8790,8790,0
|
|
20241002,092200,15071110,8790,8790,8790,8790,3
|
|
20241002,092100,15044740,8790,8790,8790,8790,0
|
|
20241002,092000,15044740,8790,8790,8790,8790,20
|
|
20241002,091900,14868940,8790,8790,8790,8790,1
|
|
20241002,091800,14860150,8730,8730,8730,8730,0
|
|
20241002,091700,14860150,8730,8730,8730,8730,0
|
|
20241002,091600,14860150,8730,8730,8730,8730,0
|
|
20241002,091500,14860150,8730,8850,8960,8730,882
|
|
20241002,091400,7113290,8860,8900,8900,8860,301
|
|
20241002,091300,4434900,8960,8980,8980,8900,23
|
|
20241002,091200,4229560,8980,8980,8980,8980,0
|
|
20241002,091100,4229560,8980,8980,8980,8980,0
|
|
20241002,091000,4229560,8980,8980,8980,8980,0
|
|
20241002,090900,4229560,8980,8980,8980,8980,0
|
|
20241002,090800,4229560,8980,8980,8980,8980,0
|
|
20241002,090700,4229560,8980,8980,8980,8980,0
|
|
20241002,090600,4229560,8980,8980,8980,8980,0
|
|
20241002,090500,4229560,8980,8980,8980,8980,0
|
|
20241002,090400,4229560,8980,8980,8980,8980,231
|
|
20241002,090300,2155180,8970,8970,8970,8970,2
|
|
20241002,090200,2137240,8980,8980,8980,8980,157
|
|
20241002,090100,727380,8980,8980,8980,8980,80
|
|
20241002,090000,8980,8980,8980,8980,8980,1
|