666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,200300,361777130,9670,9670,9670,9670,168
|
|
20241007,200200,361777130,9670,9670,9670,9670,0
|
|
20241007,200100,361777130,9670,9670,9670,9670,0
|
|
20241007,200000,361777130,9670,9670,9670,9670,0
|
|
20241007,195900,361777130,9670,9670,9670,9670,0
|
|
20241007,195800,361777130,9670,9670,9670,9670,0
|
|
20241007,195700,361777130,9670,9670,9670,9670,0
|
|
20241007,195600,361777130,9670,9670,9670,9670,0
|
|
20241007,195500,361777130,9670,9670,9670,9670,0
|
|
20241007,195400,361777130,9670,9670,9670,9670,0
|
|
20241007,195300,361777130,9670,9670,9670,9670,0
|
|
20241007,195200,361777130,9670,9670,9670,9670,0
|
|
20241007,195100,361777130,9670,9670,9670,9670,0
|
|
20241007,195000,361777130,9670,9670,9670,9670,0
|
|
20241007,194900,361777130,9670,9670,9670,9670,0
|
|
20241007,194800,361777130,9670,9670,9670,9670,0
|
|
20241007,194700,361777130,9670,9670,9670,9670,0
|
|
20241007,194600,361777130,9670,9670,9670,9670,0
|
|
20241007,194500,361777130,9670,9670,9670,9670,0
|
|
20241007,194400,361777130,9670,9670,9670,9670,0
|
|
20241007,194300,361777130,9670,9670,9670,9670,0
|
|
20241007,194200,361777130,9670,9670,9670,9670,0
|
|
20241007,194100,361777130,9670,9670,9670,9670,0
|
|
20241007,194000,361777130,9670,9670,9670,9670,0
|
|
20241007,193900,361777130,9670,9670,9670,9670,0
|
|
20241007,193800,361777130,9670,9670,9670,9670,0
|
|
20241007,193700,361777130,9670,9670,9670,9670,0
|
|
20241007,193600,361777130,9670,9670,9670,9670,0
|
|
20241007,193500,361777130,9670,9670,9670,9670,0
|
|
20241007,193400,361777130,9670,9670,9670,9670,0
|
|
20241007,193300,361777130,9670,9670,9670,9670,168
|
|
20241007,193200,361777130,9670,9670,9670,9670,0
|
|
20241007,193100,361777130,9670,9670,9670,9670,0
|
|
20241007,193000,361777130,9670,9670,9670,9670,0
|
|
20241007,192900,361777130,9670,9670,9670,9670,0
|
|
20241007,192800,361777130,9670,9670,9670,9670,0
|
|
20241007,192700,361777130,9670,9670,9670,9670,0
|
|
20241007,192600,361777130,9670,9670,9670,9670,0
|
|
20241007,192500,361777130,9670,9670,9670,9670,0
|
|
20241007,192400,361777130,9670,9670,9670,9670,0
|
|
20241007,192300,361777130,9670,9670,9670,9670,0
|
|
20241007,192200,361777130,9670,9670,9670,9670,0
|
|
20241007,192100,361777130,9670,9670,9670,9670,0
|
|
20241007,192000,361777130,9670,9670,9670,9670,0
|
|
20241007,191900,361777130,9670,9670,9670,9670,0
|
|
20241007,191800,361777130,9670,9670,9670,9670,0
|
|
20241007,191700,361777130,9670,9670,9670,9670,0
|
|
20241007,191600,361777130,9670,9670,9670,9670,0
|
|
20241007,191500,361777130,9670,9670,9670,9670,0
|
|
20241007,191400,361777130,9670,9670,9670,9670,0
|
|
20241007,191300,361777130,9670,9670,9670,9670,0
|
|
20241007,191200,361777130,9670,9670,9670,9670,0
|
|
20241007,191100,361777130,9670,9670,9670,9670,0
|
|
20241007,191000,361777130,9670,9670,9670,9670,0
|
|
20241007,190900,361777130,9670,9670,9670,9670,0
|
|
20241007,190800,361777130,9670,9670,9670,9670,0
|
|
20241007,190700,361777130,9670,9670,9670,9670,0
|
|
20241007,190600,361777130,9670,9670,9670,9670,0
|
|
20241007,190500,361777130,9670,9670,9670,9670,0
|
|
20241007,190400,361777130,9670,9670,9670,9670,0
|
|
20241007,190300,361777130,9670,9670,9670,9670,168
|
|
20241007,190200,361777130,9670,9670,9670,9670,0
|
|
20241007,190100,361777130,9670,9670,9670,9670,0
|
|
20241007,190000,361777130,9670,9670,9670,9670,0
|
|
20241007,185900,361777130,9670,9670,9670,9670,0
|
|
20241007,185800,361777130,9670,9670,9670,9670,0
|
|
20241007,185700,361777130,9670,9670,9670,9670,0
|
|
20241007,185600,361777130,9670,9670,9670,9670,0
|
|
20241007,185500,361777130,9670,9670,9670,9670,0
|
|
20241007,185400,361777130,9670,9670,9670,9670,0
|
|
20241007,185300,361777130,9670,9670,9670,9670,0
|
|
20241007,185200,361777130,9670,9670,9670,9670,0
|
|
20241007,185100,361777130,9670,9670,9670,9670,0
|
|
20241007,185000,361777130,9670,9670,9670,9670,0
|
|
20241007,184900,361777130,9670,9670,9670,9670,0
|
|
20241007,184800,361777130,9670,9670,9670,9670,0
|
|
20241007,184700,361777130,9670,9670,9670,9670,0
|
|
20241007,184600,361777130,9670,9670,9670,9670,0
|
|
20241007,184500,361777130,9670,9670,9670,9670,0
|
|
20241007,184400,361777130,9670,9670,9670,9670,0
|
|
20241007,184300,361777130,9670,9670,9670,9670,0
|
|
20241007,184200,361777130,9670,9670,9670,9670,0
|
|
20241007,184100,361777130,9670,9670,9670,9670,0
|
|
20241007,184000,361777130,9670,9670,9670,9670,0
|
|
20241007,183900,361777130,9670,9670,9670,9670,0
|
|
20241007,183800,361777130,9670,9670,9670,9670,0
|
|
20241007,183700,361777130,9670,9670,9670,9670,0
|
|
20241007,183600,361777130,9670,9670,9670,9670,0
|
|
20241007,183500,361777130,9670,9670,9670,9670,0
|
|
20241007,183400,361777130,9670,9670,9670,9670,0
|
|
20241007,183300,361777130,9670,9670,9670,9670,168
|
|
20241007,183200,361777130,9670,9670,9670,9670,0
|
|
20241007,183100,361777130,9670,9670,9670,9670,0
|
|
20241007,183000,361777130,9670,9670,9670,9670,0
|
|
20241007,182900,361777130,9670,9670,9670,9670,0
|
|
20241007,182800,361777130,9670,9670,9670,9670,0
|
|
20241007,182700,361777130,9670,9670,9670,9670,0
|
|
20241007,182600,361777130,9670,9670,9670,9670,0
|
|
20241007,182500,361777130,9670,9670,9670,9670,0
|
|
20241007,182400,361777130,9670,9670,9670,9670,0
|
|
20241007,182300,361777130,9670,9670,9670,9670,0
|
|
20241007,182200,361777130,9670,9670,9670,9670,0
|
|
20241007,182100,361777130,9670,9670,9670,9670,0
|
|
20241007,182000,361777130,9670,9670,9670,9670,0
|
|
20241007,181900,361777130,9670,9670,9670,9670,0
|
|
20241007,181800,361777130,9670,9670,9670,9670,0
|
|
20241007,181700,361777130,9670,9670,9670,9670,0
|
|
20241007,181600,361777130,9670,9670,9670,9670,0
|
|
20241007,181500,361777130,9670,9670,9670,9670,0
|
|
20241007,181400,361777130,9670,9670,9670,9670,0
|
|
20241007,181300,361777130,9670,9670,9670,9670,0
|
|
20241007,181200,361777130,9670,9670,9670,9670,0
|
|
20241007,181100,361777130,9670,9670,9670,9670,0
|
|
20241007,181000,361777130,9670,9670,9670,9670,0
|
|
20241007,180900,361777130,9670,9670,9670,9670,0
|
|
20241007,180800,361777130,9670,9670,9670,9670,0
|
|
20241007,180700,361777130,9670,9670,9670,9670,0
|
|
20241007,180600,361777130,9670,9670,9670,9670,0
|
|
20241007,180500,361777130,9670,9670,9670,9670,0
|
|
20241007,180400,361777130,9670,9670,9670,9670,0
|
|
20241007,180300,361777130,9670,9670,9670,9670,168
|
|
20241007,180200,361777130,9670,9670,9670,9670,0
|
|
20241007,180100,361777130,9670,9670,9670,9670,0
|
|
20241007,180000,361777130,9670,9670,9670,9670,0
|
|
20241007,175900,361777130,9670,9670,9670,9670,0
|
|
20241007,175800,361777130,9670,9670,9670,9670,0
|
|
20241007,175700,361777130,9670,9670,9670,9670,0
|
|
20241007,175600,361777130,9670,9670,9670,9670,0
|
|
20241007,175500,361777130,9670,9670,9670,9670,0
|
|
20241007,175400,361777130,9670,9670,9670,9670,0
|
|
20241007,175300,361777130,9670,9670,9670,9670,0
|
|
20241007,175200,361777130,9670,9670,9670,9670,0
|
|
20241007,175100,361777130,9670,9670,9670,9670,0
|
|
20241007,175000,361777130,9670,9670,9670,9670,0
|
|
20241007,174900,361777130,9670,9670,9670,9670,0
|
|
20241007,174800,361777130,9670,9670,9670,9670,0
|
|
20241007,174700,361777130,9670,9670,9670,9670,0
|
|
20241007,174600,361777130,9670,9670,9670,9670,0
|
|
20241007,174500,361777130,9670,9670,9670,9670,0
|
|
20241007,174400,361777130,9670,9670,9670,9670,0
|
|
20241007,174300,361777130,9670,9670,9670,9670,0
|
|
20241007,174200,361777130,9670,9670,9670,9670,0
|
|
20241007,174100,361777130,9670,9670,9670,9670,0
|
|
20241007,174000,361777130,9670,9670,9670,9670,0
|
|
20241007,173900,361777130,9670,9670,9670,9670,0
|
|
20241007,173800,361777130,9670,9670,9670,9670,0
|
|
20241007,173700,361777130,9670,9670,9670,9670,0
|
|
20241007,173600,361777130,9670,9670,9670,9670,0
|
|
20241007,173500,361777130,9670,9670,9670,9670,0
|
|
20241007,173400,361777130,9670,9670,9670,9670,0
|
|
20241007,173300,361777130,9670,9670,9670,9670,168
|
|
20241007,173200,361777130,9670,9670,9670,9670,0
|
|
20241007,173100,361777130,9670,9670,9670,9670,0
|
|
20241007,173000,361777130,9670,9670,9670,9670,0
|
|
20241007,172900,361777130,9670,9670,9670,9670,0
|
|
20241007,172800,361777130,9670,9670,9670,9670,0
|
|
20241007,172700,361777130,9670,9670,9670,9670,0
|
|
20241007,172600,361777130,9670,9670,9670,9670,0
|
|
20241007,172500,361777130,9670,9670,9670,9670,0
|
|
20241007,172400,361777130,9670,9670,9670,9670,0
|
|
20241007,172300,361777130,9670,9670,9670,9670,0
|
|
20241007,172200,361777130,9670,9670,9670,9670,0
|
|
20241007,172100,361777130,9670,9670,9670,9670,0
|
|
20241007,172000,361777130,9670,9670,9670,9670,0
|
|
20241007,171900,361777130,9670,9670,9670,9670,0
|
|
20241007,171800,361777130,9670,9670,9670,9670,0
|
|
20241007,171700,361777130,9670,9670,9670,9670,0
|
|
20241007,171600,361777130,9670,9670,9670,9670,0
|
|
20241007,171500,361777130,9670,9670,9670,9670,0
|
|
20241007,171400,361777130,9670,9670,9670,9670,0
|
|
20241007,171300,361777130,9670,9670,9670,9670,0
|
|
20241007,171200,361777130,9670,9670,9670,9670,0
|
|
20241007,171100,361777130,9670,9670,9670,9670,0
|
|
20241007,171000,361777130,9670,9670,9670,9670,0
|
|
20241007,170900,361777130,9670,9670,9670,9670,0
|
|
20241007,170800,361777130,9670,9670,9670,9670,0
|
|
20241007,170700,361777130,9670,9670,9670,9670,0
|
|
20241007,170600,361777130,9670,9670,9670,9670,0
|
|
20241007,170500,361777130,9670,9670,9670,9670,0
|
|
20241007,170400,361777130,9670,9670,9670,9670,0
|
|
20241007,170300,361777130,9670,9670,9670,9670,168
|
|
20241007,170200,361777130,9670,9670,9670,9670,0
|
|
20241007,170100,361777130,9670,9670,9670,9670,0
|
|
20241007,170000,361777130,9670,9670,9670,9670,0
|
|
20241007,165900,361777130,9670,9670,9670,9670,0
|
|
20241007,165800,361777130,9670,9670,9670,9670,0
|
|
20241007,165700,361777130,9670,9670,9670,9670,0
|
|
20241007,165600,361777130,9670,9670,9670,9670,0
|
|
20241007,165500,361777130,9670,9670,9670,9670,0
|
|
20241007,165400,361777130,9670,9670,9670,9670,0
|
|
20241007,165300,361777130,9670,9670,9670,9670,0
|
|
20241007,165200,361777130,9670,9670,9670,9670,0
|
|
20241007,165100,361777130,9670,9670,9670,9670,0
|
|
20241007,165000,361777130,9670,9670,9670,9670,0
|
|
20241007,164900,361777130,9670,9670,9670,9670,0
|
|
20241007,164800,361777130,9670,9670,9670,9670,0
|
|
20241007,164700,361777130,9670,9670,9670,9670,0
|
|
20241007,164600,361777130,9670,9670,9670,9670,0
|
|
20241007,164500,361777130,9670,9670,9670,9670,0
|
|
20241007,164400,361777130,9670,9670,9670,9670,0
|
|
20241007,164300,361777130,9670,9670,9670,9670,0
|
|
20241007,164200,361777130,9670,9670,9670,9670,0
|
|
20241007,164100,361777130,9670,9670,9670,9670,0
|
|
20241007,164000,361777130,9670,9670,9670,9670,0
|
|
20241007,163900,361777130,9670,9670,9670,9670,0
|
|
20241007,163800,361777130,9670,9670,9670,9670,0
|
|
20241007,163700,361777130,9670,9670,9670,9670,0
|
|
20241007,163600,361777130,9670,9670,9670,9670,0
|
|
20241007,163500,361777130,9670,9670,9670,9670,0
|
|
20241007,163400,361777130,9670,9670,9670,9670,0
|
|
20241007,163300,361777130,9670,9670,9670,9670,168
|
|
20241007,163200,361777130,9670,9670,9670,9670,0
|
|
20241007,163100,361777130,9670,9670,9670,9670,0
|
|
20241007,163000,361777130,9670,9670,9670,9670,0
|
|
20241007,162900,361777130,9670,9670,9670,9670,0
|
|
20241007,162800,361777130,9670,9670,9670,9670,0
|
|
20241007,162700,361777130,9670,9670,9670,9670,0
|
|
20241007,162600,361777130,9670,9670,9670,9670,0
|
|
20241007,162500,361777130,9670,9670,9670,9670,0
|
|
20241007,162400,361777130,9670,9670,9670,9670,0
|
|
20241007,162300,361777130,9670,9670,9670,9670,0
|
|
20241007,162200,361777130,9670,9670,9670,9670,0
|
|
20241007,162100,361777130,9670,9670,9670,9670,0
|
|
20241007,162000,361777130,9670,9670,9670,9670,0
|
|
20241007,161900,361777130,9670,9670,9670,9670,0
|
|
20241007,161800,361777130,9670,9670,9670,9670,0
|
|
20241007,161700,361777130,9670,9670,9670,9670,0
|
|
20241007,161600,361777130,9670,9670,9670,9670,0
|
|
20241007,161500,361777130,9670,9670,9670,9670,0
|
|
20241007,161400,361777130,9670,9670,9670,9670,0
|
|
20241007,161300,361777130,9670,9670,9670,9670,0
|
|
20241007,161200,361777130,9670,9670,9670,9670,0
|
|
20241007,161100,361777130,9670,9670,9670,9670,0
|
|
20241007,161000,361777130,9670,9670,9670,9670,0
|
|
20241007,160900,361777130,9670,9670,9670,9670,0
|
|
20241007,160800,361777130,9670,9670,9670,9670,0
|
|
20241007,160700,361777130,9670,9670,9670,9670,0
|
|
20241007,160600,361777130,9670,9670,9670,9670,0
|
|
20241007,160500,361777130,9670,9670,9670,9670,0
|
|
20241007,160400,361777130,9670,9670,9670,9670,0
|
|
20241007,160300,361777130,9670,9670,9670,9670,168
|
|
20241007,160200,361777130,9670,9670,9670,9670,0
|
|
20241007,160100,361777130,9670,9670,9670,9670,0
|
|
20241007,160000,361777130,9670,9670,9670,9670,0
|
|
20241007,155900,361777130,9670,9670,9670,9670,0
|
|
20241007,155800,361777130,9670,9670,9670,9670,0
|
|
20241007,155700,361777130,9670,9670,9670,9670,0
|
|
20241007,155600,361777130,9670,9670,9670,9670,0
|
|
20241007,155500,361777130,9670,9670,9670,9670,0
|
|
20241007,155400,361777130,9670,9670,9670,9670,0
|
|
20241007,155300,361777130,9670,9670,9670,9670,0
|
|
20241007,155200,361777130,9670,9670,9670,9670,0
|
|
20241007,155100,361777130,9670,9670,9670,9670,0
|
|
20241007,155000,361777130,9670,9670,9670,9670,0
|
|
20241007,154900,361777130,9670,9670,9670,9670,0
|
|
20241007,154800,361777130,9670,9670,9670,9670,0
|
|
20241007,154700,361777130,9670,9670,9670,9670,0
|
|
20241007,154600,361777130,9670,9670,9670,9670,0
|
|
20241007,154500,361777130,9670,9670,9670,9670,0
|
|
20241007,154400,361777130,9670,9670,9670,9670,0
|
|
20241007,154300,361777130,9670,9670,9670,9670,0
|
|
20241007,154200,361777130,9670,9670,9670,9670,0
|
|
20241007,154100,361777130,9670,9670,9670,9670,0
|
|
20241007,154000,361777130,9670,9670,9670,9670,0
|
|
20241007,153900,361777130,9670,9670,9670,9670,0
|
|
20241007,153800,361777130,9670,9670,9670,9670,0
|
|
20241007,153700,361777130,9670,9670,9670,9670,0
|
|
20241007,153600,361777130,9670,9670,9670,9670,0
|
|
20241007,153500,361777130,9670,9670,9670,9670,0
|
|
20241007,153400,361777130,9670,9670,9670,9670,0
|
|
20241007,153300,361777130,9670,9670,9670,9670,168
|
|
20241007,153200,361777130,9670,9670,9670,9670,0
|
|
20241007,153100,361777130,9670,9670,9670,9670,0
|
|
20241007,153000,361777130,9670,9670,9670,9670,168
|
|
20241007,152900,360152570,9670,9670,9670,9670,0
|
|
20241007,152800,360152570,9670,9670,9670,9670,0
|
|
20241007,152700,360152570,9670,9670,9670,9670,0
|
|
20241007,152600,360152570,9670,9670,9670,9670,0
|
|
20241007,152500,360152570,9670,9670,9670,9670,0
|
|
20241007,152400,360152570,9670,9670,9670,9670,0
|
|
20241007,152300,360152570,9670,9670,9670,9670,0
|
|
20241007,152200,360152570,9670,9670,9670,9670,0
|
|
20241007,152100,360152570,9670,9670,9670,9670,0
|
|
20241007,152000,360152570,9670,9670,9670,9670,0
|
|
20241007,151900,360152570,9670,9680,9680,9670,3146
|
|
20241007,151800,329719290,9690,9690,9690,9690,43
|
|
20241007,151700,329302620,9690,9690,9690,9690,0
|
|
20241007,151600,329302620,9690,9690,9690,9690,0
|
|
20241007,151500,329302620,9690,9700,9700,9690,351
|
|
20241007,151400,325900920,9700,9700,9700,9700,0
|
|
20241007,151300,325900920,9700,9700,9700,9700,0
|
|
20241007,151200,325900920,9700,9700,9700,9700,28
|
|
20241007,151100,325629320,9700,9710,9710,9690,1420
|
|
20241007,151000,311867530,9690,9690,9690,9690,770
|
|
20241007,150900,304406230,9690,9690,9690,9690,5
|
|
20241007,150800,304357780,9710,9710,9710,9710,0
|
|
20241007,150700,304357780,9710,9690,9710,9690,23
|
|
20241007,150600,304134890,9690,9690,9690,9690,0
|
|
20241007,150500,304134890,9690,9690,9690,9690,0
|
|
20241007,150400,304134890,9690,9690,9690,9690,0
|
|
20241007,150300,304134890,9690,9690,9690,9690,0
|
|
20241007,150200,304134890,9690,9690,9690,9690,14
|
|
20241007,150100,303999230,9680,9680,9680,9680,0
|
|
20241007,150000,303999230,9680,9680,9680,9680,0
|
|
20241007,145900,303999230,9680,9680,9680,9680,0
|
|
20241007,145800,303999230,9680,9680,9680,9680,0
|
|
20241007,145700,303999230,9680,9690,9690,9680,1032
|
|
20241007,145600,294008690,9690,9690,9690,9690,0
|
|
20241007,145500,294008690,9690,9700,9700,9690,1050
|
|
20241007,145400,283833190,9700,9700,9700,9700,100
|
|
20241007,145300,282863190,9700,9700,9700,9700,0
|
|
20241007,145200,282863190,9700,9700,9700,9700,0
|
|
20241007,145100,282863190,9700,9700,9700,9700,0
|
|
20241007,145000,282863190,9700,9700,9700,9700,0
|
|
20241007,144900,282863190,9700,9700,9700,9700,200
|
|
20241007,144800,280923190,9700,9700,9700,9700,6
|
|
20241007,144700,280864990,9700,9700,9700,9700,0
|
|
20241007,144600,280864990,9700,9700,9700,9700,0
|
|
20241007,144500,280864990,9700,9720,9720,9700,1677
|
|
20241007,144400,264596090,9720,9720,9720,9720,100
|
|
20241007,144300,263624090,9720,9720,9720,9720,0
|
|
20241007,144200,263624090,9720,9720,9720,9720,0
|
|
20241007,144100,263624090,9720,9750,9750,9720,222
|
|
20241007,144000,261460250,9790,9790,9790,9790,0
|
|
20241007,143900,261460250,9790,9790,9790,9790,0
|
|
20241007,143800,261460250,9790,9790,9790,9790,3
|
|
20241007,143700,261430880,9740,9740,9740,9740,0
|
|
20241007,143600,261430880,9740,9740,9740,9740,0
|
|
20241007,143500,261430880,9740,9740,9740,9740,0
|
|
20241007,143400,261430880,9740,9740,9740,9740,0
|
|
20241007,143300,261430880,9740,9740,9740,9740,0
|
|
20241007,143200,261430880,9740,9740,9740,9740,0
|
|
20241007,143100,261430880,9740,9740,9740,9740,0
|
|
20241007,143000,261430880,9740,9740,9740,9740,0
|
|
20241007,142900,261430880,9740,9740,9740,9740,0
|
|
20241007,142800,261430880,9740,9740,9740,9740,0
|
|
20241007,142700,261430880,9740,9740,9740,9740,0
|
|
20241007,142600,261430880,9740,9740,9740,9740,0
|
|
20241007,142500,261430880,9740,9740,9740,9740,0
|
|
20241007,142400,261430880,9740,9740,9740,9740,0
|
|
20241007,142300,261430880,9740,9740,9740,9740,0
|
|
20241007,142200,261430880,9740,9740,9740,9740,17
|
|
20241007,142100,261265300,9810,9810,9810,9810,0
|
|
20241007,142000,261265300,9810,9810,9810,9810,0
|
|
20241007,141900,261265300,9810,9810,9810,9810,0
|
|
20241007,141800,261265300,9810,9810,9810,9810,0
|
|
20241007,141700,261265300,9810,9810,9810,9810,0
|
|
20241007,141600,261265300,9810,9810,9810,9810,14
|
|
20241007,141500,261127960,9820,9820,9820,9820,0
|
|
20241007,141400,261127960,9820,9820,9820,9820,0
|
|
20241007,141300,261127960,9820,9720,9820,9720,1112
|
|
20241007,141200,250247050,9700,9700,9700,9700,301
|
|
20241007,141100,247327350,9660,9680,9680,9660,6458
|
|
20241007,141000,184910980,9680,9680,9680,9680,1000
|
|
20241007,140900,175230980,9680,9680,9680,9680,0
|
|
20241007,140800,175230980,9680,9680,9680,9680,0
|
|
20241007,140700,175230980,9680,9680,9680,9680,0
|
|
20241007,140600,175230980,9680,9680,9680,9680,0
|
|
20241007,140500,175230980,9680,9680,9680,9680,0
|
|
20241007,140400,175230980,9680,9680,9680,9680,0
|
|
20241007,140300,175230980,9680,9680,9680,9680,0
|
|
20241007,140200,175230980,9680,9680,9680,9680,0
|
|
20241007,140100,175230980,9680,9680,9680,9680,0
|
|
20241007,140000,175230980,9680,9680,9680,9680,0
|
|
20241007,135900,175230980,9680,9680,9680,9680,0
|
|
20241007,135800,175230980,9680,9680,9680,9680,0
|
|
20241007,135700,175230980,9680,9680,9680,9680,0
|
|
20241007,135600,175230980,9680,9680,9680,9680,0
|
|
20241007,135500,175230980,9680,9680,9680,9680,0
|
|
20241007,135400,175230980,9680,9680,9680,9680,0
|
|
20241007,135300,175230980,9680,9680,9680,9680,6
|
|
20241007,135200,175172900,9680,9680,9680,9680,0
|
|
20241007,135100,175172900,9680,9680,9680,9680,1
|
|
20241007,135000,175163220,9730,9730,9730,9730,0
|
|
20241007,134900,175163220,9730,9730,9730,9730,0
|
|
20241007,134800,175163220,9730,9730,9730,9730,0
|
|
20241007,134700,175163220,9730,9730,9730,9730,1
|
|
20241007,134600,175153490,9730,9730,9730,9730,14
|
|
20241007,134500,175017270,9670,9670,9670,9670,0
|
|
20241007,134400,175017270,9670,9670,9670,9670,0
|
|
20241007,134300,175017270,9670,9670,9670,9670,0
|
|
20241007,134200,175017270,9670,9670,9670,9670,0
|
|
20241007,134100,175017270,9670,9670,9670,9670,300
|
|
20241007,134000,172116270,9670,9670,9670,9670,0
|
|
20241007,133900,172116270,9670,9670,9670,9670,0
|
|
20241007,133800,172116270,9670,9670,9670,9670,0
|
|
20241007,133700,172116270,9670,9670,9670,9670,500
|
|
20241007,133600,167281270,9660,9660,9660,9660,0
|
|
20241007,133500,167281270,9660,9660,9660,9660,0
|
|
20241007,133400,167281270,9660,9660,9660,9660,0
|
|
20241007,133300,167281270,9660,9660,9660,9660,0
|
|
20241007,133200,167281270,9660,9660,9660,9660,0
|
|
20241007,133100,167281270,9660,9660,9660,9660,0
|
|
20241007,133000,167281270,9660,9660,9660,9660,0
|
|
20241007,132900,167281270,9660,9660,9660,9660,0
|
|
20241007,132800,167281270,9660,9660,9660,9660,0
|
|
20241007,132700,167281270,9660,9660,9660,9660,0
|
|
20241007,132600,167281270,9660,9660,9660,9660,0
|
|
20241007,132500,167281270,9660,9660,9660,9660,0
|
|
20241007,132400,167281270,9660,9660,9660,9660,0
|
|
20241007,132300,167281270,9660,9660,9660,9660,0
|
|
20241007,132200,167281270,9660,9680,9680,9660,125
|
|
20241007,132100,166072690,9680,9680,9680,9680,0
|
|
20241007,132000,166072690,9680,9680,9680,9680,0
|
|
20241007,131900,166072690,9680,9680,9680,9680,0
|
|
20241007,131800,166072690,9680,9680,9680,9680,1000
|
|
20241007,131700,156392690,9690,9690,9690,9690,0
|
|
20241007,131600,156392690,9690,9690,9690,9690,0
|
|
20241007,131500,156392690,9690,9690,9690,9690,0
|
|
20241007,131400,156392690,9690,9690,9690,9690,0
|
|
20241007,131300,156392690,9690,9690,9690,9690,0
|
|
20241007,131200,156392690,9690,9690,9690,9690,100
|
|
20241007,131100,155423690,9690,9690,9690,9690,0
|
|
20241007,131000,155423690,9690,9700,9700,9690,429
|
|
20241007,130900,151263390,9700,9700,9700,9700,0
|
|
20241007,130800,151263390,9700,9700,9700,9700,100
|
|
20241007,130700,150293390,9690,9690,9690,9690,0
|
|
20241007,130600,150293390,9690,9690,9690,9690,0
|
|
20241007,130500,150293390,9690,9690,9690,9690,0
|
|
20241007,130400,150293390,9690,9690,9690,9690,0
|
|
20241007,130300,150293390,9690,9690,9690,9690,0
|
|
20241007,130200,150293390,9690,9690,9690,9690,0
|
|
20241007,130100,150293390,9690,9690,9690,9690,0
|
|
20241007,130000,150293390,9690,9690,9690,9690,0
|
|
20241007,125900,150293390,9690,9690,9690,9690,1
|
|
20241007,125800,150283700,9690,9690,9690,9690,0
|
|
20241007,125700,150283700,9690,9690,9690,9690,0
|
|
20241007,125600,150283700,9690,9690,9690,9690,830
|
|
20241007,125500,142241000,9700,9700,9700,9700,40
|
|
20241007,125400,141853000,9700,9700,9700,9700,0
|
|
20241007,125300,141853000,9700,9700,9700,9700,0
|
|
20241007,125200,141853000,9700,9700,9700,9700,0
|
|
20241007,125100,141853000,9700,9700,9700,9700,1100
|
|
20241007,125000,131183000,9700,9710,9710,9700,210
|
|
20241007,124900,129145990,9710,9710,9710,9710,10
|
|
20241007,124800,129048890,9720,9720,9720,9720,0
|
|
20241007,124700,129048890,9720,9720,9720,9720,0
|
|
20241007,124600,129048890,9720,9720,9720,9720,0
|
|
20241007,124500,129048890,9720,9720,9720,9720,100
|
|
20241007,124400,128076890,9720,9720,9720,9720,0
|
|
20241007,124300,128076890,9720,9720,9720,9720,0
|
|
20241007,124200,128076890,9720,9720,9720,9720,0
|
|
20241007,124100,128076890,9720,9720,9720,9720,0
|
|
20241007,124000,128076890,9720,9720,9720,9720,0
|
|
20241007,123900,128076890,9720,9720,9720,9720,0
|
|
20241007,123800,128076890,9720,9720,9720,9720,0
|
|
20241007,123700,128076890,9720,9720,9720,9720,0
|
|
20241007,123600,128076890,9720,9720,9720,9720,9
|
|
20241007,123500,127989410,9730,9730,9730,9730,0
|
|
20241007,123400,127989410,9730,9730,9730,9730,0
|
|
20241007,123300,127989410,9730,9730,9730,9730,0
|
|
20241007,123200,127989410,9730,9730,9730,9730,250
|
|
20241007,123100,125556910,9730,9730,9730,9730,0
|
|
20241007,123000,125556910,9730,9730,9730,9730,0
|
|
20241007,122900,125556910,9730,9730,9730,9730,0
|
|
20241007,122800,125556910,9730,9730,9730,9730,0
|
|
20241007,122700,125556910,9730,9730,9730,9730,100
|
|
20241007,122600,124583910,9750,9750,9750,9750,0
|
|
20241007,122500,124583910,9750,9730,9750,9730,96
|
|
20241007,122400,123648870,9730,9730,9730,9730,52
|
|
20241007,122300,123142910,9700,9700,9700,9700,0
|
|
20241007,122200,123142910,9700,9700,9700,9700,0
|
|
20241007,122100,123142910,9700,9700,9700,9700,0
|
|
20241007,122000,123142910,9700,9700,9700,9700,0
|
|
20241007,121900,123142910,9700,9700,9700,9700,0
|
|
20241007,121800,123142910,9700,9680,9700,9680,409
|
|
20241007,121700,119180870,9660,9660,9660,9660,0
|
|
20241007,121600,119180870,9660,9660,9660,9660,52
|
|
20241007,121500,118678550,9640,9640,9640,9640,14
|
|
20241007,121400,118543590,9650,9650,9650,9650,0
|
|
20241007,121300,118543590,9650,9650,9650,9650,0
|
|
20241007,121200,118543590,9650,9650,9650,9650,0
|
|
20241007,121100,118543590,9650,9650,9650,9650,0
|
|
20241007,121000,118543590,9650,9650,9650,9650,1
|
|
20241007,120900,118533940,9650,9650,9650,9650,0
|
|
20241007,120800,118533940,9650,9650,9650,9650,0
|
|
20241007,120700,118533940,9650,9650,9650,9650,0
|
|
20241007,120600,118533940,9650,9660,9660,9650,319
|
|
20241007,120500,115455580,9660,9660,9660,9660,0
|
|
20241007,120400,115455580,9660,9660,9660,9660,0
|
|
20241007,120300,115455580,9660,9660,9660,9660,0
|
|
20241007,120200,115455580,9660,9660,9660,9660,0
|
|
20241007,120100,115455580,9660,9680,9680,9660,604
|
|
20241007,120000,109608900,9700,9700,9700,9700,0
|
|
20241007,115900,109608900,9700,9700,9700,9700,0
|
|
20241007,115800,109608900,9700,9700,9700,9700,7
|
|
20241007,115700,109541000,9690,9690,9690,9690,0
|
|
20241007,115600,109541000,9690,9690,9690,9690,0
|
|
20241007,115500,109541000,9690,9690,9690,9690,0
|
|
20241007,115400,109541000,9690,9690,9690,9690,0
|
|
20241007,115300,109541000,9690,9700,9700,9690,616
|
|
20241007,115200,103571650,9720,9720,9720,9720,0
|
|
20241007,115100,103571650,9720,9720,9720,9720,0
|
|
20241007,115000,103571650,9720,9720,9720,9720,0
|
|
20241007,114900,103571650,9720,9720,9720,9720,0
|
|
20241007,114800,103571650,9720,9720,9720,9720,0
|
|
20241007,114700,103571650,9720,9720,9720,9720,0
|
|
20241007,114600,103571650,9720,9720,9720,9720,0
|
|
20241007,114500,103571650,9720,9720,9720,9720,1
|
|
20241007,114400,103561930,9700,9700,9700,9700,0
|
|
20241007,114300,103561930,9700,9700,9700,9700,0
|
|
20241007,114200,103561930,9700,9700,9700,9700,7
|
|
20241007,114100,103494030,9690,9690,9690,9690,0
|
|
20241007,114000,103494030,9690,9690,9690,9690,0
|
|
20241007,113900,103494030,9690,9690,9690,9690,0
|
|
20241007,113800,103494030,9690,9690,9690,9690,0
|
|
20241007,113700,103494030,9690,9690,9690,9690,0
|
|
20241007,113600,103494030,9690,9690,9690,9690,0
|
|
20241007,113500,103494030,9690,9690,9690,9690,0
|
|
20241007,113400,103494030,9690,9690,9690,9690,10
|
|
20241007,113300,103397130,9690,9690,9690,9690,0
|
|
20241007,113200,103397130,9690,9690,9690,9690,0
|
|
20241007,113100,103397130,9690,9690,9690,9690,0
|
|
20241007,113000,103397130,9690,9690,9690,9690,0
|
|
20241007,112900,103397130,9690,9690,9690,9690,0
|
|
20241007,112800,103397130,9690,9690,9690,9690,0
|
|
20241007,112700,103397130,9690,9690,9690,9690,0
|
|
20241007,112600,103397130,9690,9690,9690,9690,0
|
|
20241007,112500,103397130,9690,9690,9690,9690,0
|
|
20241007,112400,103397130,9690,9690,9690,9690,0
|
|
20241007,112300,103397130,9690,9690,9690,9690,10
|
|
20241007,112200,103300230,9690,9690,9690,9690,14
|
|
20241007,112100,103164570,9690,9690,9690,9690,10
|
|
20241007,112000,103067670,9680,9680,9680,9680,0
|
|
20241007,111900,103067670,9680,9680,9680,9680,0
|
|
20241007,111800,103067670,9680,9680,9680,9680,0
|
|
20241007,111700,103067670,9680,9690,9700,9680,204
|
|
20241007,111600,101091700,9690,9690,9690,9690,0
|
|
20241007,111500,101091700,9690,9690,9690,9690,0
|
|
20241007,111400,101091700,9690,9690,9690,9690,0
|
|
20241007,111300,101091700,9690,9670,9690,9670,52
|
|
20241007,111200,100588200,9700,9700,9700,9700,0
|
|
20241007,111100,100588200,9700,9700,9700,9700,0
|
|
20241007,111000,100588200,9700,9700,9700,9700,0
|
|
20241007,110900,100588200,9700,9700,9700,9700,0
|
|
20241007,110800,100588200,9700,9700,9700,9700,0
|
|
20241007,110700,100588200,9700,9700,9700,9700,0
|
|
20241007,110600,100588200,9700,9700,9700,9700,0
|
|
20241007,110500,100588200,9700,9700,9700,9700,0
|
|
20241007,110400,100588200,9700,9700,9700,9700,5
|
|
20241007,110300,100539700,9700,9700,9700,9700,0
|
|
20241007,110200,100539700,9700,9700,9700,9700,0
|
|
20241007,110100,100539700,9700,9700,9700,9700,1
|
|
20241007,110000,100530000,9710,9710,9710,9710,0
|
|
20241007,105900,100530000,9710,9710,9710,9710,0
|
|
20241007,105800,100530000,9710,9710,9710,9710,0
|
|
20241007,105700,100530000,9710,9710,9710,9710,0
|
|
20241007,105600,100530000,9710,9710,9710,9710,0
|
|
20241007,105500,100530000,9710,9710,9710,9710,489
|
|
20241007,105400,95781810,9720,9720,9720,9720,0
|
|
20241007,105300,95781810,9720,9720,9720,9720,0
|
|
20241007,105200,95781810,9720,9720,9720,9720,0
|
|
20241007,105100,95781810,9720,9720,9720,9720,0
|
|
20241007,105000,95781810,9720,9720,9720,9720,0
|
|
20241007,104900,95781810,9720,9720,9720,9720,0
|
|
20241007,104800,95781810,9720,9720,9720,9720,17
|
|
20241007,104700,95616570,9740,9740,9740,9740,5
|
|
20241007,104600,95567870,9720,9720,9720,9720,0
|
|
20241007,104500,95567870,9720,9720,9720,9720,0
|
|
20241007,104400,95567870,9720,9720,9720,9720,49
|
|
20241007,104300,95091590,9740,9740,9740,9740,0
|
|
20241007,104200,95091590,9740,9740,9740,9740,0
|
|
20241007,104100,95091590,9740,9740,9740,9740,0
|
|
20241007,104000,95091590,9740,9740,9740,9740,0
|
|
20241007,103900,95091590,9740,9740,9740,9740,0
|
|
20241007,103800,95091590,9740,9740,9740,9740,0
|
|
20241007,103700,95091590,9740,9740,9740,9740,0
|
|
20241007,103600,95091590,9740,9740,9740,9740,0
|
|
20241007,103500,95091590,9740,9700,9740,9700,493
|
|
20241007,103400,90304110,9660,9660,9660,9660,0
|
|
20241007,103300,90304110,9660,9660,9660,9660,0
|
|
20241007,103200,90304110,9660,9660,9660,9660,1000
|
|
20241007,103100,80644110,9660,9660,9660,9660,0
|
|
20241007,103000,80644110,9660,9660,9660,9660,200
|
|
20241007,102900,78712110,9670,9670,9670,9670,0
|
|
20241007,102800,78712110,9670,9670,9670,9670,0
|
|
20241007,102700,78712110,9670,9670,9670,9670,0
|
|
20241007,102600,78712110,9670,9670,9670,9670,0
|
|
20241007,102500,78712110,9670,9670,9670,9670,222
|
|
20241007,102400,76565370,9670,9670,9670,9670,21
|
|
20241007,102300,76362300,9680,9680,9680,9680,0
|
|
20241007,102200,76362300,9680,9680,9680,9680,0
|
|
20241007,102100,76362300,9680,9680,9680,9680,2
|
|
20241007,102000,76342940,9670,9670,9670,9670,0
|
|
20241007,101900,76342940,9670,9670,9670,9670,0
|
|
20241007,101800,76342940,9670,9670,9670,9670,0
|
|
20241007,101700,76342940,9670,9670,9670,9670,0
|
|
20241007,101600,76342940,9670,9670,9670,9670,1
|
|
20241007,101500,76333270,9740,9740,9740,9740,0
|
|
20241007,101400,76333270,9740,9740,9740,9740,0
|
|
20241007,101300,76333270,9740,9740,9740,9740,1
|
|
20241007,101200,76323530,9670,9670,9670,9670,0
|
|
20241007,101100,76323530,9670,9670,9670,9670,0
|
|
20241007,101000,76323530,9670,9670,9670,9670,0
|
|
20241007,100900,76323530,9670,9670,9670,9670,0
|
|
20241007,100800,76323530,9670,9670,9670,9670,0
|
|
20241007,100700,76323530,9670,9670,9670,9670,0
|
|
20241007,100600,76323530,9670,9670,9670,9670,0
|
|
20241007,100500,76323530,9670,9670,9670,9670,0
|
|
20241007,100400,76323530,9670,9670,9670,9670,0
|
|
20241007,100300,76323530,9670,9670,9670,9670,0
|
|
20241007,100200,76323530,9670,9670,9670,9670,0
|
|
20241007,100100,76323530,9670,9670,9670,9670,0
|
|
20241007,100000,76323530,9670,9670,9670,9670,0
|
|
20241007,095900,76323530,9670,9670,9670,9670,0
|
|
20241007,095800,76323530,9670,9670,9670,9670,0
|
|
20241007,095700,76323530,9670,9670,9670,9670,0
|
|
20241007,095600,76323530,9670,9670,9670,9670,104
|
|
20241007,095500,75317850,9650,9650,9650,9650,0
|
|
20241007,095400,75317850,9650,9650,9650,9650,0
|
|
20241007,095300,75317850,9650,9650,9650,9650,185
|
|
20241007,095200,73532600,9650,9650,9650,9650,0
|
|
20241007,095100,73532600,9650,9650,9650,9650,0
|
|
20241007,095000,73532600,9650,9650,9650,9650,0
|
|
20241007,094900,73532600,9650,9650,9650,9650,0
|
|
20241007,094800,73532600,9650,9650,9650,9650,9
|
|
20241007,094700,73445750,9650,9650,9650,9650,0
|
|
20241007,094600,73445750,9650,9650,9650,9650,7
|
|
20241007,094500,73378200,9650,9600,9650,9600,131
|
|
20241007,094400,72120550,9640,9640,9640,9640,1
|
|
20241007,094300,72110910,9640,9630,9640,9630,350
|
|
20241007,094200,68739910,9600,9630,9630,9600,1568
|
|
20241007,094100,53662300,9630,9630,9630,9630,0
|
|
20241007,094000,53662300,9630,9660,9660,9630,955
|
|
20241007,093900,44447950,9660,9660,9660,9660,0
|
|
20241007,093800,44447950,9660,9660,9660,9660,0
|
|
20241007,093700,44447950,9660,9660,9660,9660,0
|
|
20241007,093600,44447950,9660,9670,9670,9650,1423
|
|
20241007,093500,30703170,9700,9700,9700,9700,1027
|
|
20241007,093400,20741270,9670,9670,9670,9670,0
|
|
20241007,093300,20741270,9670,9680,9680,9670,15
|
|
20241007,093200,20596200,9670,9670,9670,9670,0
|
|
20241007,093100,20596200,9670,9670,9670,9670,0
|
|
20241007,093000,20596200,9670,9670,9670,9670,0
|
|
20241007,092900,20596200,9670,9670,9670,9670,3
|
|
20241007,092800,20567190,9680,9680,9680,9680,0
|
|
20241007,092700,20567190,9680,9680,9680,9680,310
|
|
20241007,092600,17566390,9670,9700,9700,9670,506
|
|
20241007,092500,12668280,9680,9680,9680,9680,0
|
|
20241007,092400,12668280,9680,9690,9690,9680,32
|
|
20241007,092300,12358450,9680,9680,9680,9680,0
|
|
20241007,092200,12358450,9680,9680,9680,9680,0
|
|
20241007,092100,12358450,9680,9680,9680,9680,25
|
|
20241007,092000,12116450,9690,9690,9690,9690,0
|
|
20241007,091900,12116450,9690,9690,9690,9690,0
|
|
20241007,091800,12116450,9690,9690,9690,9690,61
|
|
20241007,091700,11525360,9660,9660,9660,9660,0
|
|
20241007,091600,11525360,9660,9660,9660,9660,0
|
|
20241007,091500,11525360,9660,9660,9660,9650,256
|
|
20241007,091400,9052460,9670,9660,9670,9660,5
|
|
20241007,091300,9004130,9680,9700,9700,9680,304
|
|
20241007,091200,6056300,9700,9700,9700,9700,300
|
|
20241007,091100,3146300,9700,9700,9700,9700,0
|
|
20241007,091000,3146300,9700,9690,9700,9690,17
|
|
20241007,090900,2981460,9690,9690,9690,9690,0
|
|
20241007,090800,2981460,9690,9690,9690,9690,1
|
|
20241007,090700,2971770,9690,9650,9690,9650,20
|
|
20241007,090600,2778320,9650,9650,9650,9650,0
|
|
20241007,090500,2778320,9650,9670,9720,9650,24
|
|
20241007,090400,2546170,9680,9700,9700,9680,40
|
|
20241007,090300,2158200,9810,9810,9810,9810,0
|
|
20241007,090200,2158200,9810,9810,9810,9810,0
|
|
20241007,090100,2158200,9810,9810,9810,9810,132
|
|
20241007,090000,863280,9810,9810,9810,9810,88
|