666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,200300,375533700,9390,9390,9390,9390,564
|
|
20241008,200200,375533700,9390,9390,9390,9390,0
|
|
20241008,200100,375533700,9390,9390,9390,9390,0
|
|
20241008,200000,375533700,9390,9390,9390,9390,0
|
|
20241008,195900,375533700,9390,9390,9390,9390,0
|
|
20241008,195800,375533700,9390,9390,9390,9390,0
|
|
20241008,195700,375533700,9390,9390,9390,9390,0
|
|
20241008,195600,375533700,9390,9390,9390,9390,0
|
|
20241008,195500,375533700,9390,9390,9390,9390,0
|
|
20241008,195400,375533700,9390,9390,9390,9390,0
|
|
20241008,195300,375533700,9390,9390,9390,9390,0
|
|
20241008,195200,375533700,9390,9390,9390,9390,0
|
|
20241008,195100,375533700,9390,9390,9390,9390,0
|
|
20241008,195000,375533700,9390,9390,9390,9390,0
|
|
20241008,194900,375533700,9390,9390,9390,9390,0
|
|
20241008,194800,375533700,9390,9390,9390,9390,0
|
|
20241008,194700,375533700,9390,9390,9390,9390,0
|
|
20241008,194600,375533700,9390,9390,9390,9390,0
|
|
20241008,194500,375533700,9390,9390,9390,9390,0
|
|
20241008,194400,375533700,9390,9390,9390,9390,0
|
|
20241008,194300,375533700,9390,9390,9390,9390,0
|
|
20241008,194200,375533700,9390,9390,9390,9390,0
|
|
20241008,194100,375533700,9390,9390,9390,9390,0
|
|
20241008,194000,375533700,9390,9390,9390,9390,0
|
|
20241008,193900,375533700,9390,9390,9390,9390,0
|
|
20241008,193800,375533700,9390,9390,9390,9390,0
|
|
20241008,193700,375533700,9390,9390,9390,9390,0
|
|
20241008,193600,375533700,9390,9390,9390,9390,0
|
|
20241008,193500,375533700,9390,9390,9390,9390,0
|
|
20241008,193400,375533700,9390,9390,9390,9390,0
|
|
20241008,193300,375533700,9390,9390,9390,9390,564
|
|
20241008,193200,375533700,9390,9390,9390,9390,0
|
|
20241008,193100,375533700,9390,9390,9390,9390,0
|
|
20241008,193000,375533700,9390,9390,9390,9390,0
|
|
20241008,192900,375533700,9390,9390,9390,9390,0
|
|
20241008,192800,375533700,9390,9390,9390,9390,0
|
|
20241008,192700,375533700,9390,9390,9390,9390,0
|
|
20241008,192600,375533700,9390,9390,9390,9390,0
|
|
20241008,192500,375533700,9390,9390,9390,9390,0
|
|
20241008,192400,375533700,9390,9390,9390,9390,0
|
|
20241008,192300,375533700,9390,9390,9390,9390,0
|
|
20241008,192200,375533700,9390,9390,9390,9390,0
|
|
20241008,192100,375533700,9390,9390,9390,9390,0
|
|
20241008,192000,375533700,9390,9390,9390,9390,0
|
|
20241008,191900,375533700,9390,9390,9390,9390,0
|
|
20241008,191800,375533700,9390,9390,9390,9390,0
|
|
20241008,191700,375533700,9390,9390,9390,9390,0
|
|
20241008,191600,375533700,9390,9390,9390,9390,0
|
|
20241008,191500,375533700,9390,9390,9390,9390,0
|
|
20241008,191400,375533700,9390,9390,9390,9390,0
|
|
20241008,191300,375533700,9390,9390,9390,9390,0
|
|
20241008,191200,375533700,9390,9390,9390,9390,0
|
|
20241008,191100,375533700,9390,9390,9390,9390,0
|
|
20241008,191000,375533700,9390,9390,9390,9390,0
|
|
20241008,190900,375533700,9390,9390,9390,9390,0
|
|
20241008,190800,375533700,9390,9390,9390,9390,0
|
|
20241008,190700,375533700,9390,9390,9390,9390,0
|
|
20241008,190600,375533700,9390,9390,9390,9390,0
|
|
20241008,190500,375533700,9390,9390,9390,9390,0
|
|
20241008,190400,375533700,9390,9390,9390,9390,0
|
|
20241008,190300,375533700,9390,9390,9390,9390,564
|
|
20241008,190200,375533700,9390,9390,9390,9390,0
|
|
20241008,190100,375533700,9390,9390,9390,9390,0
|
|
20241008,190000,375533700,9390,9390,9390,9390,0
|
|
20241008,185900,375533700,9390,9390,9390,9390,0
|
|
20241008,185800,375533700,9390,9390,9390,9390,0
|
|
20241008,185700,375533700,9390,9390,9390,9390,0
|
|
20241008,185600,375533700,9390,9390,9390,9390,0
|
|
20241008,185500,375533700,9390,9390,9390,9390,0
|
|
20241008,185400,375533700,9390,9390,9390,9390,0
|
|
20241008,185300,375533700,9390,9390,9390,9390,0
|
|
20241008,185200,375533700,9390,9390,9390,9390,0
|
|
20241008,185100,375533700,9390,9390,9390,9390,0
|
|
20241008,185000,375533700,9390,9390,9390,9390,0
|
|
20241008,184900,375533700,9390,9390,9390,9390,0
|
|
20241008,184800,375533700,9390,9390,9390,9390,0
|
|
20241008,184700,375533700,9390,9390,9390,9390,0
|
|
20241008,184600,375533700,9390,9390,9390,9390,0
|
|
20241008,184500,375533700,9390,9390,9390,9390,0
|
|
20241008,184400,375533700,9390,9390,9390,9390,0
|
|
20241008,184300,375533700,9390,9390,9390,9390,0
|
|
20241008,184200,375533700,9390,9390,9390,9390,0
|
|
20241008,184100,375533700,9390,9390,9390,9390,0
|
|
20241008,184000,375533700,9390,9390,9390,9390,0
|
|
20241008,183900,375533700,9390,9390,9390,9390,0
|
|
20241008,183800,375533700,9390,9390,9390,9390,0
|
|
20241008,183700,375533700,9390,9390,9390,9390,0
|
|
20241008,183600,375533700,9390,9390,9390,9390,0
|
|
20241008,183500,375533700,9390,9390,9390,9390,0
|
|
20241008,183400,375533700,9390,9390,9390,9390,0
|
|
20241008,183300,375533700,9390,9390,9390,9390,564
|
|
20241008,183200,375533700,9390,9390,9390,9390,0
|
|
20241008,183100,375533700,9390,9390,9390,9390,0
|
|
20241008,183000,375533700,9390,9390,9390,9390,0
|
|
20241008,182900,375533700,9390,9390,9390,9390,0
|
|
20241008,182800,375533700,9390,9390,9390,9390,0
|
|
20241008,182700,375533700,9390,9390,9390,9390,0
|
|
20241008,182600,375533700,9390,9390,9390,9390,0
|
|
20241008,182500,375533700,9390,9390,9390,9390,0
|
|
20241008,182400,375533700,9390,9390,9390,9390,0
|
|
20241008,182300,375533700,9390,9390,9390,9390,0
|
|
20241008,182200,375533700,9390,9390,9390,9390,0
|
|
20241008,182100,375533700,9390,9390,9390,9390,0
|
|
20241008,182000,375533700,9390,9390,9390,9390,0
|
|
20241008,181900,375533700,9390,9390,9390,9390,0
|
|
20241008,181800,375533700,9390,9390,9390,9390,0
|
|
20241008,181700,375533700,9390,9390,9390,9390,0
|
|
20241008,181600,375533700,9390,9390,9390,9390,0
|
|
20241008,181500,375533700,9390,9390,9390,9390,0
|
|
20241008,181400,375533700,9390,9390,9390,9390,0
|
|
20241008,181300,375533700,9390,9390,9390,9390,0
|
|
20241008,181200,375533700,9390,9390,9390,9390,0
|
|
20241008,181100,375533700,9390,9390,9390,9390,0
|
|
20241008,181000,375533700,9390,9390,9390,9390,0
|
|
20241008,180900,375533700,9390,9390,9390,9390,0
|
|
20241008,180800,375533700,9390,9390,9390,9390,0
|
|
20241008,180700,375533700,9390,9390,9390,9390,0
|
|
20241008,180600,375533700,9390,9390,9390,9390,0
|
|
20241008,180500,375533700,9390,9390,9390,9390,0
|
|
20241008,180400,375533700,9390,9390,9390,9390,0
|
|
20241008,180300,375533700,9390,9390,9390,9390,564
|
|
20241008,180200,375533700,9390,9390,9390,9390,0
|
|
20241008,180100,375533700,9390,9390,9390,9390,0
|
|
20241008,180000,375533700,9390,9390,9390,9390,0
|
|
20241008,175900,375533700,9390,9390,9390,9390,0
|
|
20241008,175800,375533700,9390,9390,9390,9390,0
|
|
20241008,175700,375533700,9390,9390,9390,9390,0
|
|
20241008,175600,375533700,9390,9390,9390,9390,0
|
|
20241008,175500,375533700,9390,9390,9390,9390,0
|
|
20241008,175400,375533700,9390,9390,9390,9390,0
|
|
20241008,175300,375533700,9390,9390,9390,9390,0
|
|
20241008,175200,375533700,9390,9390,9390,9390,0
|
|
20241008,175100,375533700,9390,9390,9390,9390,0
|
|
20241008,175000,375533700,9390,9390,9390,9390,0
|
|
20241008,174900,375533700,9390,9390,9390,9390,0
|
|
20241008,174800,375533700,9390,9390,9390,9390,0
|
|
20241008,174700,375533700,9390,9390,9390,9390,0
|
|
20241008,174600,375533700,9390,9390,9390,9390,0
|
|
20241008,174500,375533700,9390,9390,9390,9390,0
|
|
20241008,174400,375533700,9390,9390,9390,9390,0
|
|
20241008,174300,375533700,9390,9390,9390,9390,0
|
|
20241008,174200,375533700,9390,9390,9390,9390,0
|
|
20241008,174100,375533700,9390,9390,9390,9390,0
|
|
20241008,174000,375533700,9390,9390,9390,9390,0
|
|
20241008,173900,375533700,9390,9390,9390,9390,0
|
|
20241008,173800,375533700,9390,9390,9390,9390,0
|
|
20241008,173700,375533700,9390,9390,9390,9390,0
|
|
20241008,173600,375533700,9390,9390,9390,9390,0
|
|
20241008,173500,375533700,9390,9390,9390,9390,0
|
|
20241008,173400,375533700,9390,9390,9390,9390,0
|
|
20241008,173300,375533700,9390,9390,9390,9390,564
|
|
20241008,173200,375533700,9390,9390,9390,9390,0
|
|
20241008,173100,375533700,9390,9390,9390,9390,0
|
|
20241008,173000,375533700,9390,9390,9390,9390,0
|
|
20241008,172900,375533700,9390,9390,9390,9390,0
|
|
20241008,172800,375533700,9390,9390,9390,9390,0
|
|
20241008,172700,375533700,9390,9390,9390,9390,0
|
|
20241008,172600,375533700,9390,9390,9390,9390,0
|
|
20241008,172500,375533700,9390,9390,9390,9390,0
|
|
20241008,172400,375533700,9390,9390,9390,9390,0
|
|
20241008,172300,375533700,9390,9390,9390,9390,0
|
|
20241008,172200,375533700,9390,9390,9390,9390,0
|
|
20241008,172100,375533700,9390,9390,9390,9390,0
|
|
20241008,172000,375533700,9390,9390,9390,9390,0
|
|
20241008,171900,375533700,9390,9390,9390,9390,0
|
|
20241008,171800,375533700,9390,9390,9390,9390,0
|
|
20241008,171700,375533700,9390,9390,9390,9390,0
|
|
20241008,171600,375533700,9390,9390,9390,9390,0
|
|
20241008,171500,375533700,9390,9390,9390,9390,0
|
|
20241008,171400,375533700,9390,9390,9390,9390,0
|
|
20241008,171300,375533700,9390,9390,9390,9390,0
|
|
20241008,171200,375533700,9390,9390,9390,9390,0
|
|
20241008,171100,375533700,9390,9390,9390,9390,0
|
|
20241008,171000,375533700,9390,9390,9390,9390,0
|
|
20241008,170900,375533700,9390,9390,9390,9390,0
|
|
20241008,170800,375533700,9390,9390,9390,9390,0
|
|
20241008,170700,375533700,9390,9390,9390,9390,0
|
|
20241008,170600,375533700,9390,9390,9390,9390,0
|
|
20241008,170500,375533700,9390,9390,9390,9390,0
|
|
20241008,170400,375533700,9390,9390,9390,9390,0
|
|
20241008,170300,375533700,9390,9390,9390,9390,564
|
|
20241008,170200,375533700,9390,9390,9390,9390,0
|
|
20241008,170100,375533700,9390,9390,9390,9390,0
|
|
20241008,170000,375533700,9390,9390,9390,9390,0
|
|
20241008,165900,375533700,9390,9390,9390,9390,0
|
|
20241008,165800,375533700,9390,9390,9390,9390,0
|
|
20241008,165700,375533700,9390,9390,9390,9390,0
|
|
20241008,165600,375533700,9390,9390,9390,9390,0
|
|
20241008,165500,375533700,9390,9390,9390,9390,0
|
|
20241008,165400,375533700,9390,9390,9390,9390,0
|
|
20241008,165300,375533700,9390,9390,9390,9390,0
|
|
20241008,165200,375533700,9390,9390,9390,9390,0
|
|
20241008,165100,375533700,9390,9390,9390,9390,0
|
|
20241008,165000,375533700,9390,9390,9390,9390,0
|
|
20241008,164900,375533700,9390,9390,9390,9390,0
|
|
20241008,164800,375533700,9390,9390,9390,9390,0
|
|
20241008,164700,375533700,9390,9390,9390,9390,0
|
|
20241008,164600,375533700,9390,9390,9390,9390,0
|
|
20241008,164500,375533700,9390,9390,9390,9390,0
|
|
20241008,164400,375533700,9390,9390,9390,9390,0
|
|
20241008,164300,375533700,9390,9390,9390,9390,0
|
|
20241008,164200,375533700,9390,9390,9390,9390,0
|
|
20241008,164100,375533700,9390,9390,9390,9390,0
|
|
20241008,164000,375533700,9390,9390,9390,9390,0
|
|
20241008,163900,375533700,9390,9390,9390,9390,0
|
|
20241008,163800,375533700,9390,9390,9390,9390,0
|
|
20241008,163700,375533700,9390,9390,9390,9390,0
|
|
20241008,163600,375533700,9390,9390,9390,9390,0
|
|
20241008,163500,375533700,9390,9390,9390,9390,0
|
|
20241008,163400,375533700,9390,9390,9390,9390,0
|
|
20241008,163300,375533700,9390,9390,9390,9390,564
|
|
20241008,163200,375533700,9390,9390,9390,9390,0
|
|
20241008,163100,375533700,9390,9390,9390,9390,0
|
|
20241008,163000,375533700,9390,9390,9390,9390,0
|
|
20241008,162900,375533700,9390,9390,9390,9390,0
|
|
20241008,162800,375533700,9390,9390,9390,9390,0
|
|
20241008,162700,375533700,9390,9390,9390,9390,0
|
|
20241008,162600,375533700,9390,9390,9390,9390,0
|
|
20241008,162500,375533700,9390,9390,9390,9390,0
|
|
20241008,162400,375533700,9390,9390,9390,9390,0
|
|
20241008,162300,375533700,9390,9390,9390,9390,0
|
|
20241008,162200,375533700,9390,9390,9390,9390,0
|
|
20241008,162100,375533700,9390,9390,9390,9390,0
|
|
20241008,162000,375533700,9390,9390,9390,9390,0
|
|
20241008,161900,375533700,9390,9390,9390,9390,0
|
|
20241008,161800,375533700,9390,9390,9390,9390,0
|
|
20241008,161700,375533700,9390,9390,9390,9390,0
|
|
20241008,161600,375533700,9390,9390,9390,9390,0
|
|
20241008,161500,375533700,9390,9390,9390,9390,0
|
|
20241008,161400,375533700,9390,9390,9390,9390,0
|
|
20241008,161300,375533700,9390,9390,9390,9390,0
|
|
20241008,161200,375533700,9390,9390,9390,9390,0
|
|
20241008,161100,375533700,9390,9390,9390,9390,0
|
|
20241008,161000,375533700,9390,9390,9390,9390,0
|
|
20241008,160900,375533700,9390,9390,9390,9390,0
|
|
20241008,160800,375533700,9390,9390,9390,9390,0
|
|
20241008,160700,375533700,9390,9390,9390,9390,0
|
|
20241008,160600,375533700,9390,9390,9390,9390,0
|
|
20241008,160500,375533700,9390,9390,9390,9390,0
|
|
20241008,160400,375533700,9390,9390,9390,9390,0
|
|
20241008,160300,375533700,9390,9390,9390,9390,564
|
|
20241008,160200,375533700,9390,9390,9390,9390,0
|
|
20241008,160100,375533700,9390,9390,9390,9390,0
|
|
20241008,160000,375533700,9390,9390,9390,9390,0
|
|
20241008,155900,375533700,9390,9390,9390,9390,0
|
|
20241008,155800,375533700,9390,9390,9390,9390,0
|
|
20241008,155700,375533700,9390,9390,9390,9390,0
|
|
20241008,155600,375533700,9390,9390,9390,9390,0
|
|
20241008,155500,375533700,9390,9390,9390,9390,0
|
|
20241008,155400,375533700,9390,9390,9390,9390,0
|
|
20241008,155300,375533700,9390,9390,9390,9390,0
|
|
20241008,155200,375533700,9390,9390,9390,9390,0
|
|
20241008,155100,375533700,9390,9390,9390,9390,0
|
|
20241008,155000,375533700,9390,9390,9390,9390,0
|
|
20241008,154900,375533700,9390,9390,9390,9390,0
|
|
20241008,154800,375533700,9390,9390,9390,9390,0
|
|
20241008,154700,375533700,9390,9390,9390,9390,0
|
|
20241008,154600,375533700,9390,9390,9390,9390,0
|
|
20241008,154500,375533700,9390,9390,9390,9390,0
|
|
20241008,154400,375533700,9390,9390,9390,9390,0
|
|
20241008,154300,375533700,9390,9390,9390,9390,0
|
|
20241008,154200,375533700,9390,9390,9390,9390,0
|
|
20241008,154100,375533700,9390,9390,9390,9390,0
|
|
20241008,154000,375533700,9390,9390,9390,9390,0
|
|
20241008,153900,375533700,9390,9390,9390,9390,0
|
|
20241008,153800,375533700,9390,9390,9390,9390,0
|
|
20241008,153700,375533700,9390,9390,9390,9390,0
|
|
20241008,153600,375533700,9390,9390,9390,9390,0
|
|
20241008,153500,375533700,9390,9390,9390,9390,0
|
|
20241008,153400,375533700,9390,9390,9390,9390,0
|
|
20241008,153300,375533700,9390,9390,9390,9390,564
|
|
20241008,153200,375533700,9390,9390,9390,9390,0
|
|
20241008,153100,375533700,9390,9390,9390,9390,0
|
|
20241008,153000,375533700,9390,9390,9390,9390,564
|
|
20241008,152900,370237740,9390,9390,9390,9390,0
|
|
20241008,152800,370237740,9390,9390,9390,9390,0
|
|
20241008,152700,370237740,9390,9390,9390,9390,0
|
|
20241008,152600,370237740,9390,9390,9390,9390,0
|
|
20241008,152500,370237740,9390,9390,9390,9390,0
|
|
20241008,152400,370237740,9390,9390,9390,9390,0
|
|
20241008,152300,370237740,9390,9390,9390,9390,0
|
|
20241008,152200,370237740,9390,9390,9390,9390,0
|
|
20241008,152100,370237740,9390,9390,9390,9390,0
|
|
20241008,152000,370237740,9390,9390,9390,9390,0
|
|
20241008,151900,370237740,9390,9400,9400,9390,804
|
|
20241008,151800,362682040,9400,9400,9400,9400,82
|
|
20241008,151700,361911240,9410,9410,9410,9410,67
|
|
20241008,151600,361280770,9460,9460,9460,9460,0
|
|
20241008,151500,361280770,9460,9460,9460,9460,2
|
|
20241008,151400,361261850,9460,9460,9460,9460,0
|
|
20241008,151300,361261850,9460,9460,9460,9460,0
|
|
20241008,151200,361261850,9460,9460,9460,9460,0
|
|
20241008,151100,361261850,9460,9460,9460,9460,0
|
|
20241008,151000,361261850,9460,9460,9460,9460,0
|
|
20241008,150900,361261850,9460,9460,9460,9460,0
|
|
20241008,150800,361261850,9460,9460,9460,9460,0
|
|
20241008,150700,361261850,9460,9460,9460,9460,3
|
|
20241008,150600,361233470,9450,9450,9450,9450,0
|
|
20241008,150500,361233470,9450,9450,9450,9450,0
|
|
20241008,150400,361233470,9450,9450,9450,9450,0
|
|
20241008,150300,361233470,9450,9450,9450,9450,0
|
|
20241008,150200,361233470,9450,9450,9450,9450,0
|
|
20241008,150100,361233470,9450,9450,9450,9450,0
|
|
20241008,150000,361233470,9450,9450,9450,9450,0
|
|
20241008,145900,361233470,9450,9450,9450,9450,0
|
|
20241008,145800,361233470,9450,9470,9470,9450,1300
|
|
20241008,145700,348943150,9470,9470,9470,9470,0
|
|
20241008,145600,348943150,9470,9470,9470,9470,8
|
|
20241008,145500,348867390,9470,9470,9470,9470,0
|
|
20241008,145400,348867390,9470,9470,9470,9470,0
|
|
20241008,145300,348867390,9470,9470,9470,9470,0
|
|
20241008,145200,348867390,9470,9490,9490,9470,388
|
|
20241008,145100,345185850,9500,9500,9500,9500,0
|
|
20241008,145000,345185850,9500,9500,9500,9500,1453
|
|
20241008,144900,331382350,9530,9530,9530,9530,0
|
|
20241008,144800,331382350,9530,9530,9530,9530,0
|
|
20241008,144700,331382350,9530,9530,9530,9530,0
|
|
20241008,144600,331382350,9530,9530,9530,9530,0
|
|
20241008,144500,331382350,9530,9530,9530,9530,0
|
|
20241008,144400,331382350,9530,9530,9530,9530,0
|
|
20241008,144300,331382350,9530,9530,9530,9530,0
|
|
20241008,144200,331382350,9530,9530,9530,9530,0
|
|
20241008,144100,331382350,9530,9530,9530,9530,0
|
|
20241008,144000,331382350,9530,9500,9530,9500,425
|
|
20241008,143900,327343490,9500,9500,9500,9500,0
|
|
20241008,143800,327343490,9500,9470,9500,9470,666
|
|
20241008,143700,321023810,9470,9470,9470,9460,317
|
|
20241008,143600,318021960,9470,9470,9470,9470,0
|
|
20241008,143500,318021960,9470,9470,9470,9470,0
|
|
20241008,143400,318021960,9470,9470,9470,9470,431
|
|
20241008,143300,313940390,9470,9470,9470,9470,0
|
|
20241008,143200,313940390,9470,9470,9470,9470,0
|
|
20241008,143100,313940390,9470,9470,9470,9470,0
|
|
20241008,143000,313940390,9470,9470,9470,9470,82
|
|
20241008,142900,313163850,9470,9470,9470,9470,0
|
|
20241008,142800,313163850,9470,9470,9470,9470,9
|
|
20241008,142700,313078620,9490,9490,9490,9490,0
|
|
20241008,142600,313078620,9490,9490,9490,9490,0
|
|
20241008,142500,313078620,9490,9490,9490,9490,0
|
|
20241008,142400,313078620,9490,9490,9490,9490,0
|
|
20241008,142300,313078620,9490,9490,9490,9490,0
|
|
20241008,142200,313078620,9490,9490,9490,9490,0
|
|
20241008,142100,313078620,9490,9490,9490,9490,0
|
|
20241008,142000,313078620,9490,9470,9490,9470,59
|
|
20241008,141900,312518990,9470,9470,9470,9470,0
|
|
20241008,141800,312518990,9470,9470,9470,9470,0
|
|
20241008,141700,312518990,9470,9470,9470,9470,0
|
|
20241008,141600,312518990,9470,9470,9470,9470,0
|
|
20241008,141500,312518990,9470,9470,9470,9470,0
|
|
20241008,141400,312518990,9470,9470,9470,9470,0
|
|
20241008,141300,312518990,9470,9470,9470,9470,50
|
|
20241008,141200,312045490,9470,9470,9470,9470,700
|
|
20241008,141100,305416490,9470,9470,9470,9470,0
|
|
20241008,141000,305416490,9470,9470,9470,9470,0
|
|
20241008,140900,305416490,9470,9470,9470,9470,0
|
|
20241008,140800,305416490,9470,9470,9470,9470,0
|
|
20241008,140700,305416490,9470,9470,9470,9470,0
|
|
20241008,140600,305416490,9470,9470,9470,9470,0
|
|
20241008,140500,305416490,9470,9470,9470,9470,0
|
|
20241008,140400,305416490,9470,9470,9470,9470,0
|
|
20241008,140300,305416490,9470,9470,9470,9470,0
|
|
20241008,140200,305416490,9470,9470,9470,9470,249
|
|
20241008,140100,303058460,9470,9470,9470,9470,0
|
|
20241008,140000,303058460,9470,9470,9470,9470,0
|
|
20241008,135900,303058460,9470,9470,9470,9470,14
|
|
20241008,135800,302925880,9520,9520,9520,9520,0
|
|
20241008,135700,302925880,9520,9520,9520,9520,0
|
|
20241008,135600,302925880,9520,9520,9520,9520,0
|
|
20241008,135500,302925880,9520,9520,9520,9520,0
|
|
20241008,135400,302925880,9520,9520,9520,9520,0
|
|
20241008,135300,302925880,9520,9520,9520,9520,0
|
|
20241008,135200,302925880,9520,9520,9520,9520,0
|
|
20241008,135100,302925880,9520,9520,9520,9520,1
|
|
20241008,135000,302916360,9480,9480,9480,9480,300
|
|
20241008,134900,300072360,9480,9490,9490,9480,72
|
|
20241008,134800,299389720,9490,9490,9490,9490,0
|
|
20241008,134700,299389720,9490,9490,9490,9490,0
|
|
20241008,134600,299389720,9490,9490,9490,9490,0
|
|
20241008,134500,299389720,9490,9490,9490,9490,0
|
|
20241008,134400,299389720,9490,9490,9490,9490,42
|
|
20241008,134300,298991140,9490,9490,9490,9490,0
|
|
20241008,134200,298991140,9490,9490,9490,9490,0
|
|
20241008,134100,298991140,9490,9490,9490,9490,0
|
|
20241008,134000,298991140,9490,9490,9490,9490,0
|
|
20241008,133900,298991140,9490,9490,9490,9490,0
|
|
20241008,133800,298991140,9490,9490,9490,9490,0
|
|
20241008,133700,298991140,9490,9490,9490,9490,0
|
|
20241008,133600,298991140,9490,9490,9490,9490,1
|
|
20241008,133500,298981650,9470,9470,9470,9470,0
|
|
20241008,133400,298981650,9470,9470,9470,9470,0
|
|
20241008,133300,298981650,9470,9470,9470,9470,0
|
|
20241008,133200,298981650,9470,9500,9500,9470,199
|
|
20241008,133100,297096490,9510,9510,9510,9510,0
|
|
20241008,133000,297096490,9510,9510,9510,9510,0
|
|
20241008,132900,297096490,9510,9510,9510,9510,0
|
|
20241008,132800,297096490,9510,9510,9510,9510,0
|
|
20241008,132700,297096490,9510,9510,9510,9510,36
|
|
20241008,132600,296754130,9510,9530,9530,9500,113
|
|
20241008,132500,295678830,9550,9550,9550,9550,0
|
|
20241008,132400,295678830,9550,9530,9550,9530,303
|
|
20241008,132300,292785240,9500,9500,9500,9500,0
|
|
20241008,132200,292785240,9500,9500,9500,9500,0
|
|
20241008,132100,292785240,9500,9500,9500,9500,0
|
|
20241008,132000,292785240,9500,9500,9500,9500,0
|
|
20241008,131900,292785240,9500,9490,9500,9490,282
|
|
20241008,131800,290106400,9460,9460,9460,9460,579
|
|
20241008,131700,284629060,9480,9480,9480,9480,0
|
|
20241008,131600,284629060,9480,9480,9480,9480,0
|
|
20241008,131500,284629060,9480,9480,9480,9480,14
|
|
20241008,131400,284496340,9490,9530,9530,9490,429
|
|
20241008,131300,280416820,9530,9530,9530,9530,0
|
|
20241008,131200,280416820,9530,9530,9530,9530,10
|
|
20241008,131100,280321520,9590,9590,9590,9590,0
|
|
20241008,131000,280321520,9590,9590,9590,9590,0
|
|
20241008,130900,280321520,9590,9590,9590,9590,0
|
|
20241008,130800,280321520,9590,9590,9590,9590,0
|
|
20241008,130700,280321520,9590,9590,9590,9590,0
|
|
20241008,130600,280321520,9590,9590,9590,9590,0
|
|
20241008,130500,280321520,9590,9590,9590,9590,50
|
|
20241008,130400,279842020,9580,9580,9580,9580,50
|
|
20241008,130300,279363020,9520,9520,9520,9520,0
|
|
20241008,130200,279363020,9520,9520,9520,9520,0
|
|
20241008,130100,279363020,9520,9520,9520,9520,0
|
|
20241008,130000,279363020,9520,9520,9520,9520,0
|
|
20241008,125900,279363020,9520,9520,9520,9520,0
|
|
20241008,125800,279363020,9520,9590,9590,9520,60
|
|
20241008,125700,278788320,9640,9640,9640,9640,0
|
|
20241008,125600,278788320,9640,9640,9640,9640,0
|
|
20241008,125500,278788320,9640,9640,9640,9640,0
|
|
20241008,125400,278788320,9640,9640,9640,9640,0
|
|
20241008,125300,278788320,9640,9640,9640,9640,10
|
|
20241008,125200,278691920,9670,9570,9670,9570,200
|
|
20241008,125100,276773050,9520,9630,9630,9520,22
|
|
20241008,125000,276562460,9670,9560,9670,9560,200
|
|
20241008,124900,274641560,9520,9520,9520,9520,501
|
|
20241008,124800,269872040,9510,9510,9510,9510,0
|
|
20241008,124700,269872040,9510,9510,9510,9510,0
|
|
20241008,124600,269872040,9510,9510,9510,9510,0
|
|
20241008,124500,269872040,9510,9510,9510,9510,0
|
|
20241008,124400,269872040,9510,9510,9510,9510,0
|
|
20241008,124300,269872040,9510,9510,9510,9510,0
|
|
20241008,124200,269872040,9510,9510,9510,9510,0
|
|
20241008,124100,269872040,9510,9510,9510,9510,0
|
|
20241008,124000,269872040,9510,9520,9520,9510,101
|
|
20241008,123900,268911520,9510,9510,9510,9510,0
|
|
20241008,123800,268911520,9510,9510,9510,9510,14
|
|
20241008,123700,268778380,9500,9500,9500,9500,0
|
|
20241008,123600,268778380,9500,9500,9500,9500,0
|
|
20241008,123500,268778380,9500,9500,9500,9500,0
|
|
20241008,123400,268778380,9500,9480,9500,9480,190
|
|
20241008,123300,266974650,9480,9480,9480,9480,0
|
|
20241008,123200,266974650,9480,9440,9480,9440,432
|
|
20241008,123100,262892250,9390,9390,9390,9390,0
|
|
20241008,123000,262892250,9390,9390,9390,9390,0
|
|
20241008,122900,262892250,9390,9390,9390,9390,0
|
|
20241008,122800,262892250,9390,9390,9390,9390,0
|
|
20241008,122700,262892250,9390,9390,9390,9390,2
|
|
20241008,122600,262873470,9450,9450,9450,9450,0
|
|
20241008,122500,262873470,9450,9450,9450,9450,0
|
|
20241008,122400,262873470,9450,9450,9450,9450,0
|
|
20241008,122300,262873470,9450,9450,9450,9450,0
|
|
20241008,122200,262873470,9450,9450,9450,9450,0
|
|
20241008,122100,262873470,9450,9450,9450,9450,0
|
|
20241008,122000,262873470,9450,9450,9450,9450,0
|
|
20241008,121900,262873470,9450,9450,9450,9450,0
|
|
20241008,121800,262873470,9450,9450,9450,9450,0
|
|
20241008,121700,262873470,9450,9450,9450,9450,0
|
|
20241008,121600,262873470,9450,9450,9450,9450,0
|
|
20241008,121500,262873470,9450,9450,9450,9450,0
|
|
20241008,121400,262873470,9450,9450,9450,9450,0
|
|
20241008,121300,262873470,9450,9450,9450,9450,0
|
|
20241008,121200,262873470,9450,9450,9450,9450,270
|
|
20241008,121100,260321970,9490,9490,9490,9490,0
|
|
20241008,121000,260321970,9490,9490,9490,9490,0
|
|
20241008,120900,260321970,9490,9490,9490,9490,0
|
|
20241008,120800,260321970,9490,9490,9490,9490,0
|
|
20241008,120700,260321970,9490,9490,9490,9490,0
|
|
20241008,120600,260321970,9490,9490,9490,9490,65
|
|
20241008,120500,259705120,9590,9590,9590,9590,0
|
|
20241008,120400,259705120,9590,9590,9590,9590,0
|
|
20241008,120300,259705120,9590,9590,9590,9590,0
|
|
20241008,120200,259705120,9590,9590,9590,9590,0
|
|
20241008,120100,259705120,9590,9510,9590,9510,158
|
|
20241008,120000,258196300,9640,9660,9660,9630,213
|
|
20241008,115900,256140710,9640,9530,9640,9530,484
|
|
20241008,115800,251509300,9450,9390,9450,9390,1208
|
|
20241008,115700,240123530,9410,9350,9410,9350,552
|
|
20241008,115600,234949160,9300,9300,9300,9300,0
|
|
20241008,115500,234949160,9300,9300,9300,9300,0
|
|
20241008,115400,234949160,9300,9320,9320,9300,417
|
|
20241008,115300,231066720,9320,9320,9320,9320,0
|
|
20241008,115200,231066720,9320,9320,9320,9320,0
|
|
20241008,115100,231066720,9320,9320,9320,9320,0
|
|
20241008,115000,231066720,9320,9320,9320,9320,0
|
|
20241008,114900,231066720,9320,9320,9320,9320,0
|
|
20241008,114800,231066720,9320,9320,9320,9320,0
|
|
20241008,114700,231066720,9320,9320,9320,9320,0
|
|
20241008,114600,231066720,9320,9320,9320,9320,0
|
|
20241008,114500,231066720,9320,9320,9320,9320,0
|
|
20241008,114400,231066720,9320,9320,9320,9320,126
|
|
20241008,114300,229892400,9330,9330,9330,9330,0
|
|
20241008,114200,229892400,9330,9330,9330,9330,0
|
|
20241008,114100,229892400,9330,9330,9330,9330,0
|
|
20241008,114000,229892400,9330,9330,9330,9330,0
|
|
20241008,113900,229892400,9330,9330,9330,9330,0
|
|
20241008,113800,229892400,9330,9350,9350,9330,210
|
|
20241008,113700,227931060,9350,9350,9350,9350,0
|
|
20241008,113600,227931060,9350,9350,9350,9350,0
|
|
20241008,113500,227931060,9350,9350,9350,9350,0
|
|
20241008,113400,227931060,9350,9350,9350,9350,0
|
|
20241008,113300,227931060,9350,9350,9350,9350,0
|
|
20241008,113200,227931060,9350,9350,9350,9350,0
|
|
20241008,113100,227931060,9350,9350,9350,9350,0
|
|
20241008,113000,227931060,9350,9350,9350,9350,0
|
|
20241008,112900,227931060,9350,9350,9350,9350,0
|
|
20241008,112800,227931060,9350,9350,9350,9350,149
|
|
20241008,112700,226537910,9350,9350,9350,9350,0
|
|
20241008,112600,226537910,9350,9350,9350,9350,0
|
|
20241008,112500,226537910,9350,9350,9350,9350,0
|
|
20241008,112400,226537910,9350,9350,9350,9350,0
|
|
20241008,112300,226537910,9350,9350,9350,9350,0
|
|
20241008,112200,226537910,9350,9350,9350,9350,0
|
|
20241008,112100,226537910,9350,9350,9350,9350,0
|
|
20241008,112000,226537910,9350,9350,9350,9350,0
|
|
20241008,111900,226537910,9350,9350,9350,9350,660
|
|
20241008,111800,220366910,9320,9320,9320,9320,0
|
|
20241008,111700,220366910,9320,9320,9320,9320,0
|
|
20241008,111600,220366910,9320,9320,9320,9320,0
|
|
20241008,111500,220366910,9320,9320,9320,9320,0
|
|
20241008,111400,220366910,9320,9330,9330,9320,218
|
|
20241008,111300,218332980,9350,9370,9370,9350,719
|
|
20241008,111200,211596390,9370,9380,9380,9370,548
|
|
20241008,111100,206456290,9380,9380,9380,9380,0
|
|
20241008,111000,206456290,9380,9380,9380,9380,200
|
|
20241008,110900,204580290,9390,9390,9390,9390,0
|
|
20241008,110800,204580290,9390,9390,9390,9390,150
|
|
20241008,110700,203171790,9390,9390,9390,9390,0
|
|
20241008,110600,203171790,9390,9390,9390,9390,0
|
|
20241008,110500,203171790,9390,9390,9390,9390,0
|
|
20241008,110400,203171790,9390,9390,9390,9390,0
|
|
20241008,110300,203171790,9390,9390,9390,9390,0
|
|
20241008,110200,203171790,9390,9390,9390,9390,0
|
|
20241008,110100,203171790,9390,9390,9390,9390,0
|
|
20241008,110000,203171790,9390,9380,9390,9380,19
|
|
20241008,105900,202993520,9440,9440,9440,9440,0
|
|
20241008,105800,202993520,9440,9440,9440,9440,0
|
|
20241008,105700,202993520,9440,9440,9440,9440,0
|
|
20241008,105600,202993520,9440,9440,9440,9440,0
|
|
20241008,105500,202993520,9440,9440,9440,9440,0
|
|
20241008,105400,202993520,9440,9390,9440,9380,482
|
|
20241008,105300,198471040,9390,9390,9390,9390,0
|
|
20241008,105200,198471040,9390,9400,9400,9390,400
|
|
20241008,105100,194714340,9400,9400,9400,9400,0
|
|
20241008,105000,194714340,9400,9400,9400,9400,0
|
|
20241008,104900,194714340,9400,9400,9400,9400,0
|
|
20241008,104800,194714340,9400,9400,9400,9400,42
|
|
20241008,104700,194319540,9440,9440,9440,9440,0
|
|
20241008,104600,194319540,9440,9440,9440,9440,0
|
|
20241008,104500,194319540,9440,9440,9440,9440,370
|
|
20241008,104400,190826740,9400,9400,9400,9400,43
|
|
20241008,104300,190422540,9390,9390,9390,9390,0
|
|
20241008,104200,190422540,9390,9390,9390,9390,0
|
|
20241008,104100,190422540,9390,9390,9390,9390,0
|
|
20241008,104000,190422540,9390,9390,9390,9390,52
|
|
20241008,103900,189934260,9400,9400,9400,9400,0
|
|
20241008,103800,189934260,9400,9400,9400,9400,110
|
|
20241008,103700,188900260,9400,9400,9400,9400,0
|
|
20241008,103600,188900260,9400,9400,9400,9400,0
|
|
20241008,103500,188900260,9400,9400,9400,9400,0
|
|
20241008,103400,188900260,9400,9400,9400,9400,0
|
|
20241008,103300,188900260,9400,9400,9400,9400,21
|
|
20241008,103200,188702860,9420,9400,9420,9400,1092
|
|
20241008,103100,178426220,9430,9430,9430,9430,600
|
|
20241008,103000,172768220,9400,9400,9400,9400,996
|
|
20241008,102900,163405820,9410,9420,9420,9410,767
|
|
20241008,102800,156187640,9450,9450,9450,9450,0
|
|
20241008,102700,156187640,9450,9450,9450,9450,0
|
|
20241008,102600,156187640,9450,9450,9450,9450,1
|
|
20241008,102500,156178190,9450,9450,9450,9450,0
|
|
20241008,102400,156178190,9450,9450,9450,9450,0
|
|
20241008,102300,156178190,9450,9450,9450,9450,0
|
|
20241008,102200,156178190,9450,9450,9450,9450,20
|
|
20241008,102100,155989190,9430,9430,9430,9430,1
|
|
20241008,102000,155979760,9420,9420,9420,9420,0
|
|
20241008,101900,155979760,9420,9420,9420,9420,200
|
|
20241008,101800,154095760,9420,9420,9420,9420,0
|
|
20241008,101700,154095760,9420,9420,9420,9420,0
|
|
20241008,101600,154095760,9420,9420,9420,9420,0
|
|
20241008,101500,154095760,9420,9420,9420,9420,0
|
|
20241008,101400,154095760,9420,9420,9420,9420,0
|
|
20241008,101300,154095760,9420,9420,9420,9420,0
|
|
20241008,101200,154095760,9420,9420,9420,9420,0
|
|
20241008,101100,154095760,9420,9420,9420,9420,0
|
|
20241008,101000,154095760,9420,9420,9420,9420,0
|
|
20241008,100900,154095760,9420,9420,9420,9420,0
|
|
20241008,100800,154095760,9420,9420,9420,9420,0
|
|
20241008,100700,154095760,9420,9420,9420,9420,0
|
|
20241008,100600,154095760,9420,9420,9420,9420,0
|
|
20241008,100500,154095760,9420,9420,9420,9420,364
|
|
20241008,100400,150666880,9420,9420,9420,9420,0
|
|
20241008,100300,150666880,9420,9420,9420,9420,0
|
|
20241008,100200,150666880,9420,9420,9420,9420,0
|
|
20241008,100100,150666880,9420,9420,9420,9420,0
|
|
20241008,100000,150666880,9420,9420,9420,9420,0
|
|
20241008,095900,150666880,9420,9440,9440,9420,1776
|
|
20241008,095800,133917720,9430,9430,9430,9430,0
|
|
20241008,095700,133917720,9430,9440,9440,9430,243
|
|
20241008,095600,131624450,9450,9450,9450,9450,5
|
|
20241008,095500,131577200,9500,9500,9500,9500,0
|
|
20241008,095400,131577200,9500,9490,9500,9490,183
|
|
20241008,095300,129840340,9440,9490,9490,9440,4911
|
|
20241008,095200,83348580,9490,9490,9490,9490,0
|
|
20241008,095100,83348580,9490,9490,9490,9490,0
|
|
20241008,095000,83348580,9490,9490,9490,9490,0
|
|
20241008,094900,83348580,9490,9550,9550,9490,555
|
|
20241008,094800,78077880,9500,9500,9500,9500,0
|
|
20241008,094700,78077880,9500,9500,9500,9500,0
|
|
20241008,094600,78077880,9500,9500,9500,9500,0
|
|
20241008,094500,78077880,9500,9530,9530,9500,223
|
|
20241008,094400,75953110,9530,9540,9540,9530,357
|
|
20241008,094300,72547800,9590,9590,9590,9590,20
|
|
20241008,094200,72356000,9590,9590,9590,9590,1
|
|
20241008,094100,72346410,9590,9590,9590,9590,0
|
|
20241008,094000,72346410,9590,9540,9590,9540,102
|
|
20241008,093900,71373280,9540,9540,9540,9540,0
|
|
20241008,093800,71373280,9540,9540,9540,9540,299
|
|
20241008,093700,68520820,9540,9540,9540,9540,0
|
|
20241008,093600,68520820,9540,9550,9550,9540,50
|
|
20241008,093500,68043500,9550,9590,9600,9550,654
|
|
20241008,093400,61792770,9540,9540,9540,9540,0
|
|
20241008,093300,61792770,9540,9540,9540,9540,0
|
|
20241008,093200,61792770,9540,9540,9540,9540,0
|
|
20241008,093100,61792770,9540,9540,9540,9540,50
|
|
20241008,093000,61315770,9530,9530,9530,9530,0
|
|
20241008,092900,61315770,9530,9530,9530,9530,0
|
|
20241008,092800,61315770,9530,9540,9540,9530,110
|
|
20241008,092700,60266450,9650,9650,9650,9650,0
|
|
20241008,092600,60266450,9650,9650,9650,9650,20
|
|
20241008,092500,60073450,9650,9650,9650,9650,0
|
|
20241008,092400,60073450,9650,9650,9650,9650,0
|
|
20241008,092300,60073450,9650,9650,9650,9650,0
|
|
20241008,092200,60073450,9650,9650,9650,9650,207
|
|
20241008,092100,58075900,9650,9610,9650,9610,220
|
|
20241008,092000,55955380,9550,9550,9550,9550,729
|
|
20241008,091900,48993430,9550,9550,9550,9550,0
|
|
20241008,091800,48993430,9550,9550,9550,9550,1052
|
|
20241008,091700,38946830,9550,9530,9550,9500,2270
|
|
20241008,091600,17329730,9540,9540,9540,9540,10
|
|
20241008,091500,17234330,9540,9540,9540,9540,0
|
|
20241008,091400,17234330,9540,9540,9540,9540,0
|
|
20241008,091300,17234330,9540,9560,9560,9540,101
|
|
20241008,091200,16269560,9560,9560,9560,9560,0
|
|
20241008,091100,16269560,9560,9560,9560,9560,1
|
|
20241008,091000,16260000,9560,9560,9560,9560,1
|
|
20241008,090900,16250440,9560,9510,9560,9500,733
|
|
20241008,090800,9264880,9510,9510,9510,9510,0
|
|
20241008,090700,9264880,9510,9510,9510,9510,0
|
|
20241008,090600,9264880,9510,9510,9510,9510,133
|
|
20241008,090500,8000050,9510,9560,9560,9510,384
|
|
20241008,090400,4339710,9560,9570,9570,9560,2
|
|
20241008,090300,4320580,9580,9580,9580,9580,318
|
|
20241008,090200,1274140,9580,9580,9580,9580,0
|
|
20241008,090100,1274140,9580,9580,9580,9580,0
|
|
20241008,090000,1274140,9580,9580,9580,9580,133
|