657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,195400,489245910,9480,9480,9480,9480,39
|
|
20241014,195300,489245910,9480,9480,9480,9480,0
|
|
20241014,195200,489245910,9480,9480,9480,9480,0
|
|
20241014,195100,489245910,9480,9480,9480,9480,0
|
|
20241014,195000,489245910,9480,9480,9480,9480,0
|
|
20241014,194900,489245910,9480,9480,9480,9480,0
|
|
20241014,194800,489245910,9480,9480,9480,9480,0
|
|
20241014,194700,489245910,9480,9480,9480,9480,0
|
|
20241014,194600,489245910,9480,9480,9480,9480,0
|
|
20241014,194500,489245910,9480,9480,9480,9480,0
|
|
20241014,194400,489245910,9480,9480,9480,9480,0
|
|
20241014,194300,489245910,9480,9480,9480,9480,0
|
|
20241014,194200,489245910,9480,9480,9480,9480,0
|
|
20241014,194100,489245910,9480,9480,9480,9480,0
|
|
20241014,194000,489245910,9480,9480,9480,9480,0
|
|
20241014,193900,489245910,9480,9480,9480,9480,0
|
|
20241014,193800,489245910,9480,9480,9480,9480,0
|
|
20241014,193700,489245910,9480,9480,9480,9480,0
|
|
20241014,193600,489245910,9480,9480,9480,9480,0
|
|
20241014,193500,489245910,9480,9480,9480,9480,0
|
|
20241014,193400,489245910,9480,9480,9480,9480,0
|
|
20241014,193300,489245910,9480,9480,9480,9480,0
|
|
20241014,193200,489245910,9480,9480,9480,9480,0
|
|
20241014,193100,489245910,9480,9480,9480,9480,0
|
|
20241014,193000,489245910,9480,9480,9480,9480,0
|
|
20241014,192900,489245910,9480,9480,9480,9480,0
|
|
20241014,192800,489245910,9480,9480,9480,9480,0
|
|
20241014,192700,489245910,9480,9480,9480,9480,0
|
|
20241014,192600,489245910,9480,9480,9480,9480,0
|
|
20241014,192500,489245910,9480,9480,9480,9480,0
|
|
20241014,192400,489245910,9480,9480,9480,9480,39
|
|
20241014,192300,489245910,9480,9480,9480,9480,0
|
|
20241014,192200,489245910,9480,9480,9480,9480,0
|
|
20241014,192100,489245910,9480,9480,9480,9480,0
|
|
20241014,192000,489245910,9480,9480,9480,9480,0
|
|
20241014,191900,489245910,9480,9480,9480,9480,0
|
|
20241014,191800,489245910,9480,9480,9480,9480,0
|
|
20241014,191700,489245910,9480,9480,9480,9480,0
|
|
20241014,191600,489245910,9480,9480,9480,9480,0
|
|
20241014,191500,489245910,9480,9480,9480,9480,0
|
|
20241014,191400,489245910,9480,9480,9480,9480,0
|
|
20241014,191300,489245910,9480,9480,9480,9480,0
|
|
20241014,191200,489245910,9480,9480,9480,9480,0
|
|
20241014,191100,489245910,9480,9480,9480,9480,0
|
|
20241014,191000,489245910,9480,9480,9480,9480,0
|
|
20241014,190900,489245910,9480,9480,9480,9480,0
|
|
20241014,190800,489245910,9480,9480,9480,9480,0
|
|
20241014,190700,489245910,9480,9480,9480,9480,0
|
|
20241014,190600,489245910,9480,9480,9480,9480,0
|
|
20241014,190500,489245910,9480,9480,9480,9480,0
|
|
20241014,190400,489245910,9480,9480,9480,9480,0
|
|
20241014,190300,489245910,9480,9480,9480,9480,0
|
|
20241014,190200,489245910,9480,9480,9480,9480,0
|
|
20241014,190100,489245910,9480,9480,9480,9480,0
|
|
20241014,190000,489245910,9480,9480,9480,9480,0
|
|
20241014,185900,489245910,9480,9480,9480,9480,0
|
|
20241014,185800,489245910,9480,9480,9480,9480,0
|
|
20241014,185700,489245910,9480,9480,9480,9480,0
|
|
20241014,185600,489245910,9480,9480,9480,9480,0
|
|
20241014,185500,489245910,9480,9480,9480,9480,0
|
|
20241014,185400,489245910,9480,9480,9480,9480,39
|
|
20241014,185300,489245910,9480,9480,9480,9480,0
|
|
20241014,185200,489245910,9480,9480,9480,9480,0
|
|
20241014,185100,489245910,9480,9480,9480,9480,0
|
|
20241014,185000,489245910,9480,9480,9480,9480,0
|
|
20241014,184900,489245910,9480,9480,9480,9480,0
|
|
20241014,184800,489245910,9480,9480,9480,9480,0
|
|
20241014,184700,489245910,9480,9480,9480,9480,0
|
|
20241014,184600,489245910,9480,9480,9480,9480,0
|
|
20241014,184500,489245910,9480,9480,9480,9480,0
|
|
20241014,184400,489245910,9480,9480,9480,9480,0
|
|
20241014,184300,489245910,9480,9480,9480,9480,0
|
|
20241014,184200,489245910,9480,9480,9480,9480,0
|
|
20241014,184100,489245910,9480,9480,9480,9480,0
|
|
20241014,184000,489245910,9480,9480,9480,9480,0
|
|
20241014,183900,489245910,9480,9480,9480,9480,0
|
|
20241014,183800,489245910,9480,9480,9480,9480,0
|
|
20241014,183700,489245910,9480,9480,9480,9480,0
|
|
20241014,183600,489245910,9480,9480,9480,9480,0
|
|
20241014,183500,489245910,9480,9480,9480,9480,0
|
|
20241014,183400,489245910,9480,9480,9480,9480,0
|
|
20241014,183300,489245910,9480,9480,9480,9480,0
|
|
20241014,183200,489245910,9480,9480,9480,9480,0
|
|
20241014,183100,489245910,9480,9480,9480,9480,0
|
|
20241014,183000,489245910,9480,9480,9480,9480,0
|
|
20241014,182900,489245910,9480,9480,9480,9480,0
|
|
20241014,182800,489245910,9480,9480,9480,9480,0
|
|
20241014,182700,489245910,9480,9480,9480,9480,0
|
|
20241014,182600,489245910,9480,9480,9480,9480,0
|
|
20241014,182500,489245910,9480,9480,9480,9480,0
|
|
20241014,182400,489245910,9480,9480,9480,9480,39
|
|
20241014,182300,489245910,9480,9480,9480,9480,0
|
|
20241014,182200,489245910,9480,9480,9480,9480,0
|
|
20241014,182100,489245910,9480,9480,9480,9480,0
|
|
20241014,182000,489245910,9480,9480,9480,9480,0
|
|
20241014,181900,489245910,9480,9480,9480,9480,0
|
|
20241014,181800,489245910,9480,9480,9480,9480,0
|
|
20241014,181700,489245910,9480,9480,9480,9480,0
|
|
20241014,181600,489245910,9480,9480,9480,9480,0
|
|
20241014,181500,489245910,9480,9480,9480,9480,0
|
|
20241014,181400,489245910,9480,9480,9480,9480,0
|
|
20241014,181300,489245910,9480,9480,9480,9480,0
|
|
20241014,181200,489245910,9480,9480,9480,9480,0
|
|
20241014,181100,489245910,9480,9480,9480,9480,0
|
|
20241014,181000,489245910,9480,9480,9480,9480,0
|
|
20241014,180900,489245910,9480,9480,9480,9480,0
|
|
20241014,180800,489245910,9480,9480,9480,9480,0
|
|
20241014,180700,489245910,9480,9480,9480,9480,0
|
|
20241014,180600,489245910,9480,9480,9480,9480,0
|
|
20241014,180500,489245910,9480,9480,9480,9480,0
|
|
20241014,180400,489245910,9480,9480,9480,9480,0
|
|
20241014,180300,489245910,9480,9480,9480,9480,0
|
|
20241014,180200,489245910,9480,9480,9480,9480,0
|
|
20241014,180100,489245910,9480,9480,9480,9480,0
|
|
20241014,180000,489245910,9480,9480,9480,9480,0
|
|
20241014,175900,489245910,9480,9480,9480,9480,0
|
|
20241014,175800,489245910,9480,9480,9480,9480,0
|
|
20241014,175700,489245910,9480,9480,9480,9480,0
|
|
20241014,175600,489245910,9480,9480,9480,9480,0
|
|
20241014,175500,489245910,9480,9480,9480,9480,0
|
|
20241014,175400,489245910,9480,9480,9480,9480,39
|
|
20241014,175300,489245910,9480,9480,9480,9480,0
|
|
20241014,175200,489245910,9480,9480,9480,9480,0
|
|
20241014,175100,489245910,9480,9480,9480,9480,0
|
|
20241014,175000,489245910,9480,9480,9480,9480,0
|
|
20241014,174900,489245910,9480,9480,9480,9480,0
|
|
20241014,174800,489245910,9480,9480,9480,9480,0
|
|
20241014,174700,489245910,9480,9480,9480,9480,0
|
|
20241014,174600,489245910,9480,9480,9480,9480,0
|
|
20241014,174500,489245910,9480,9480,9480,9480,0
|
|
20241014,174400,489245910,9480,9480,9480,9480,0
|
|
20241014,174300,489245910,9480,9480,9480,9480,0
|
|
20241014,174200,489245910,9480,9480,9480,9480,0
|
|
20241014,174100,489245910,9480,9480,9480,9480,0
|
|
20241014,174000,489245910,9480,9480,9480,9480,0
|
|
20241014,173900,489245910,9480,9480,9480,9480,0
|
|
20241014,173800,489245910,9480,9480,9480,9480,0
|
|
20241014,173700,489245910,9480,9480,9480,9480,0
|
|
20241014,173600,489245910,9480,9480,9480,9480,0
|
|
20241014,173500,489245910,9480,9480,9480,9480,0
|
|
20241014,173400,489245910,9480,9480,9480,9480,0
|
|
20241014,173300,489245910,9480,9480,9480,9480,0
|
|
20241014,173200,489245910,9480,9480,9480,9480,0
|
|
20241014,173100,489245910,9480,9480,9480,9480,0
|
|
20241014,173000,489245910,9480,9480,9480,9480,0
|
|
20241014,172900,489245910,9480,9480,9480,9480,0
|
|
20241014,172800,489245910,9480,9480,9480,9480,0
|
|
20241014,172700,489245910,9480,9480,9480,9480,0
|
|
20241014,172600,489245910,9480,9480,9480,9480,0
|
|
20241014,172500,489245910,9480,9480,9480,9480,0
|
|
20241014,172400,489245910,9480,9480,9480,9480,39
|
|
20241014,172300,489245910,9480,9480,9480,9480,0
|
|
20241014,172200,489245910,9480,9480,9480,9480,0
|
|
20241014,172100,489245910,9480,9480,9480,9480,0
|
|
20241014,172000,489245910,9480,9480,9480,9480,0
|
|
20241014,171900,489245910,9480,9480,9480,9480,0
|
|
20241014,171800,489245910,9480,9480,9480,9480,0
|
|
20241014,171700,489245910,9480,9480,9480,9480,0
|
|
20241014,171600,489245910,9480,9480,9480,9480,0
|
|
20241014,171500,489245910,9480,9480,9480,9480,0
|
|
20241014,171400,489245910,9480,9480,9480,9480,0
|
|
20241014,171300,489245910,9480,9480,9480,9480,0
|
|
20241014,171200,489245910,9480,9480,9480,9480,0
|
|
20241014,171100,489245910,9480,9480,9480,9480,0
|
|
20241014,171000,489245910,9480,9480,9480,9480,0
|
|
20241014,170900,489245910,9480,9480,9480,9480,0
|
|
20241014,170800,489245910,9480,9480,9480,9480,0
|
|
20241014,170700,489245910,9480,9480,9480,9480,0
|
|
20241014,170600,489245910,9480,9480,9480,9480,0
|
|
20241014,170500,489245910,9480,9480,9480,9480,0
|
|
20241014,170400,489245910,9480,9480,9480,9480,0
|
|
20241014,170300,489245910,9480,9480,9480,9480,0
|
|
20241014,170200,489245910,9480,9480,9480,9480,0
|
|
20241014,170100,489245910,9480,9480,9480,9480,0
|
|
20241014,170000,489245910,9480,9480,9480,9480,0
|
|
20241014,165900,489245910,9480,9480,9480,9480,0
|
|
20241014,165800,489245910,9480,9480,9480,9480,0
|
|
20241014,165700,489245910,9480,9480,9480,9480,0
|
|
20241014,165600,489245910,9480,9480,9480,9480,0
|
|
20241014,165500,489245910,9480,9480,9480,9480,0
|
|
20241014,165400,489245910,9480,9480,9480,9480,39
|
|
20241014,165300,489245910,9480,9480,9480,9480,0
|
|
20241014,165200,489245910,9480,9480,9480,9480,0
|
|
20241014,165100,489245910,9480,9480,9480,9480,0
|
|
20241014,165000,489245910,9480,9480,9480,9480,0
|
|
20241014,164900,489245910,9480,9480,9480,9480,0
|
|
20241014,164800,489245910,9480,9480,9480,9480,0
|
|
20241014,164700,489245910,9480,9480,9480,9480,0
|
|
20241014,164600,489245910,9480,9480,9480,9480,0
|
|
20241014,164500,489245910,9480,9480,9480,9480,0
|
|
20241014,164400,489245910,9480,9480,9480,9480,0
|
|
20241014,164300,489245910,9480,9480,9480,9480,0
|
|
20241014,164200,489245910,9480,9480,9480,9480,0
|
|
20241014,164100,489245910,9480,9480,9480,9480,0
|
|
20241014,164000,489245910,9480,9480,9480,9480,0
|
|
20241014,163900,489245910,9480,9480,9480,9480,0
|
|
20241014,163800,489245910,9480,9480,9480,9480,0
|
|
20241014,163700,489245910,9480,9480,9480,9480,0
|
|
20241014,163600,489245910,9480,9480,9480,9480,0
|
|
20241014,163500,489245910,9480,9480,9480,9480,0
|
|
20241014,163400,489245910,9480,9480,9480,9480,0
|
|
20241014,163300,489245910,9480,9480,9480,9480,0
|
|
20241014,163200,489245910,9480,9480,9480,9480,0
|
|
20241014,163100,489245910,9480,9480,9480,9480,0
|
|
20241014,163000,489245910,9480,9480,9480,9480,0
|
|
20241014,162900,489245910,9480,9480,9480,9480,0
|
|
20241014,162800,489245910,9480,9480,9480,9480,0
|
|
20241014,162700,489245910,9480,9480,9480,9480,0
|
|
20241014,162600,489245910,9480,9480,9480,9480,0
|
|
20241014,162500,489245910,9480,9480,9480,9480,0
|
|
20241014,162400,489245910,9480,9480,9480,9480,39
|
|
20241014,162300,489245910,9480,9480,9480,9480,0
|
|
20241014,162200,489245910,9480,9480,9480,9480,0
|
|
20241014,162100,489245910,9480,9480,9480,9480,0
|
|
20241014,162000,489245910,9480,9480,9480,9480,0
|
|
20241014,161900,489245910,9480,9480,9480,9480,0
|
|
20241014,161800,489245910,9480,9480,9480,9480,0
|
|
20241014,161700,489245910,9480,9480,9480,9480,0
|
|
20241014,161600,489245910,9480,9480,9480,9480,0
|
|
20241014,161500,489245910,9480,9480,9480,9480,0
|
|
20241014,161400,489245910,9480,9480,9480,9480,0
|
|
20241014,161300,489245910,9480,9480,9480,9480,0
|
|
20241014,161200,489245910,9480,9480,9480,9480,0
|
|
20241014,161100,489245910,9480,9480,9480,9480,0
|
|
20241014,161000,489245910,9480,9480,9480,9480,0
|
|
20241014,160900,489245910,9480,9480,9480,9480,0
|
|
20241014,160800,489245910,9480,9480,9480,9480,0
|
|
20241014,160700,489245910,9480,9480,9480,9480,0
|
|
20241014,160600,489245910,9480,9480,9480,9480,0
|
|
20241014,160500,489245910,9480,9480,9480,9480,0
|
|
20241014,160400,489245910,9480,9480,9480,9480,0
|
|
20241014,160300,489245910,9480,9480,9480,9480,0
|
|
20241014,160200,489245910,9480,9480,9480,9480,0
|
|
20241014,160100,489245910,9480,9480,9480,9480,0
|
|
20241014,160000,489245910,9480,9480,9480,9480,0
|
|
20241014,155900,489245910,9480,9480,9480,9480,0
|
|
20241014,155800,489245910,9480,9480,9480,9480,0
|
|
20241014,155700,489245910,9480,9480,9480,9480,0
|
|
20241014,155600,489245910,9480,9480,9480,9480,0
|
|
20241014,155500,489245910,9480,9480,9480,9480,0
|
|
20241014,155400,489245910,9480,9480,9480,9480,39
|
|
20241014,155300,489245910,9480,9480,9480,9480,0
|
|
20241014,155200,489245910,9480,9480,9480,9480,0
|
|
20241014,155100,489245910,9480,9480,9480,9480,0
|
|
20241014,155000,489245910,9480,9480,9480,9480,0
|
|
20241014,154900,489245910,9480,9480,9480,9480,0
|
|
20241014,154800,489245910,9480,9480,9480,9480,0
|
|
20241014,154700,489245910,9480,9480,9480,9480,0
|
|
20241014,154600,489245910,9480,9480,9480,9480,0
|
|
20241014,154500,489245910,9480,9480,9480,9480,0
|
|
20241014,154400,489245910,9480,9480,9480,9480,0
|
|
20241014,154300,489245910,9480,9480,9480,9480,0
|
|
20241014,154200,489245910,9480,9480,9480,9480,0
|
|
20241014,154100,489245910,9480,9480,9480,9480,0
|
|
20241014,154000,489245910,9480,9480,9480,9480,0
|
|
20241014,153900,489245910,9480,9480,9480,9480,0
|
|
20241014,153800,489245910,9480,9480,9480,9480,0
|
|
20241014,153700,489245910,9480,9480,9480,9480,0
|
|
20241014,153600,489245910,9480,9480,9480,9480,0
|
|
20241014,153500,489245910,9480,9480,9480,9480,0
|
|
20241014,153400,489245910,9480,9480,9480,9480,0
|
|
20241014,153300,489245910,9480,9480,9480,9480,0
|
|
20241014,153200,489245910,9480,9480,9480,9480,0
|
|
20241014,153100,489245910,9480,9480,9480,9480,0
|
|
20241014,153000,489245910,9480,9480,9480,9480,39
|
|
20241014,152900,488876190,9570,9570,9570,9570,0
|
|
20241014,152800,488876190,9570,9570,9570,9570,0
|
|
20241014,152700,488876190,9570,9570,9570,9570,0
|
|
20241014,152600,488876190,9570,9570,9570,9570,0
|
|
20241014,152500,488876190,9570,9570,9570,9570,0
|
|
20241014,152400,488876190,9570,9570,9570,9570,0
|
|
20241014,152300,488876190,9570,9570,9570,9570,0
|
|
20241014,152200,488876190,9570,9570,9570,9570,0
|
|
20241014,152100,488876190,9570,9570,9570,9570,0
|
|
20241014,152000,488876190,9570,9570,9570,9570,0
|
|
20241014,151900,488876190,9570,9570,9570,9570,0
|
|
20241014,151800,488876190,9570,9570,9570,9570,0
|
|
20241014,151700,488876190,9570,9570,9570,9570,100
|
|
20241014,151600,487919190,9570,9570,9570,9570,0
|
|
20241014,151500,487919190,9570,9570,9570,9570,0
|
|
20241014,151400,487919190,9570,9570,9570,9570,2
|
|
20241014,151300,487900050,9540,9540,9540,9540,0
|
|
20241014,151200,487900050,9540,9550,9550,9540,100
|
|
20241014,151100,486946040,9540,9540,9540,9540,0
|
|
20241014,151000,486946040,9540,9540,9540,9540,0
|
|
20241014,150900,486946040,9540,9540,9540,9540,0
|
|
20241014,150800,486946040,9540,9540,9540,9540,0
|
|
20241014,150700,486946040,9540,9540,9540,9540,0
|
|
20241014,150600,486946040,9540,9540,9540,9540,0
|
|
20241014,150500,486946040,9540,9540,9540,9540,0
|
|
20241014,150400,486946040,9540,9540,9540,9540,0
|
|
20241014,150300,486946040,9540,9540,9540,9540,0
|
|
20241014,150200,486946040,9540,9540,9540,9540,0
|
|
20241014,150100,486946040,9540,9540,9540,9540,0
|
|
20241014,150000,486946040,9540,9540,9540,9540,3
|
|
20241014,145900,486917420,9550,9550,9550,9550,0
|
|
20241014,145800,486917420,9550,9550,9550,9550,0
|
|
20241014,145700,486917420,9550,9550,9550,9550,0
|
|
20241014,145600,486917420,9550,9550,9550,9550,0
|
|
20241014,145500,486917420,9550,9580,9580,9550,100
|
|
20241014,145400,485960920,9590,9590,9590,9590,39
|
|
20241014,145300,485586910,9590,9590,9590,9590,0
|
|
20241014,145200,485586910,9590,9590,9590,9590,0
|
|
20241014,145100,485586910,9590,9590,9590,9590,2
|
|
20241014,145000,485567730,9580,9580,9580,9580,0
|
|
20241014,144900,485567730,9580,9580,9580,9580,0
|
|
20241014,144800,485567730,9580,9600,9600,9580,158
|
|
20241014,144700,484052920,9620,9610,9620,9610,596
|
|
20241014,144600,478319850,9600,9600,9600,9600,0
|
|
20241014,144500,478319850,9600,9610,9610,9600,73
|
|
20241014,144400,477618980,9600,9600,9600,9600,28
|
|
20241014,144300,477350180,9640,9640,9640,9640,0
|
|
20241014,144200,477350180,9640,9640,9640,9640,0
|
|
20241014,144100,477350180,9640,9640,9640,9640,0
|
|
20241014,144000,477350180,9640,9460,9640,9460,1652
|
|
20241014,143900,461516010,9400,9400,9400,9400,125
|
|
20241014,143800,460341010,9400,9400,9400,9400,0
|
|
20241014,143700,460341010,9400,9400,9400,9400,500
|
|
20241014,143600,455641010,9460,9460,9460,9460,0
|
|
20241014,143500,455641010,9460,9460,9460,9460,0
|
|
20241014,143400,455641010,9460,9460,9460,9460,0
|
|
20241014,143300,455641010,9460,9460,9460,9460,0
|
|
20241014,143200,455641010,9460,9460,9460,9460,0
|
|
20241014,143100,455641010,9460,9460,9460,9460,0
|
|
20241014,143000,455641010,9460,9460,9460,9460,10
|
|
20241014,142900,455546410,9460,9460,9460,9460,0
|
|
20241014,142800,455546410,9460,9460,9460,9460,0
|
|
20241014,142700,455546410,9460,9460,9460,9460,0
|
|
20241014,142600,455546410,9460,9460,9460,9460,0
|
|
20241014,142500,455546410,9460,9460,9460,9460,0
|
|
20241014,142400,455546410,9460,9460,9460,9460,0
|
|
20241014,142300,455546410,9460,9460,9460,9460,0
|
|
20241014,142200,455546410,9460,9420,9460,9410,10
|
|
20241014,142100,455452240,9410,9410,9410,9410,0
|
|
20241014,142000,455452240,9410,9410,9410,9410,46
|
|
20241014,141900,455019380,9410,9410,9410,9410,5
|
|
20241014,141800,454972330,9440,9440,9440,9440,152
|
|
20241014,141700,453537450,9400,9400,9400,9400,0
|
|
20241014,141600,453537450,9400,9400,9400,9400,0
|
|
20241014,141500,453537450,9400,9400,9400,9400,0
|
|
20241014,141400,453537450,9400,9400,9400,9400,0
|
|
20241014,141300,453537450,9400,9400,9400,9400,0
|
|
20241014,141200,453537450,9400,9400,9400,9400,0
|
|
20241014,141100,453537450,9400,9400,9400,9400,0
|
|
20241014,141000,453537450,9400,9400,9400,9400,0
|
|
20241014,140900,453537450,9400,9400,9400,9400,0
|
|
20241014,140800,453537450,9400,9400,9400,9400,0
|
|
20241014,140700,453537450,9400,9400,9400,9400,0
|
|
20241014,140600,453537450,9400,9430,9430,9400,490
|
|
20241014,140500,448929950,9440,9440,9440,9440,120
|
|
20241014,140400,447797150,9440,9440,9440,9440,0
|
|
20241014,140300,447797150,9440,9440,9440,9440,0
|
|
20241014,140200,447797150,9440,9440,9440,9440,0
|
|
20241014,140100,447797150,9440,9440,9440,9440,0
|
|
20241014,140000,447797150,9440,9450,9450,9430,300
|
|
20241014,135900,444963950,9410,9410,9410,9410,0
|
|
20241014,135800,444963950,9410,9520,9520,9410,494
|
|
20241014,135700,440294070,9520,9520,9520,9520,11
|
|
20241014,135600,440189350,9520,9520,9520,9520,3
|
|
20241014,135500,440160790,9520,9520,9520,9520,8
|
|
20241014,135400,440084630,9520,9530,9530,9520,200
|
|
20241014,135300,438179690,9530,9560,9560,9530,400
|
|
20241014,135200,434365550,9580,9580,9580,9580,0
|
|
20241014,135100,434365550,9580,9580,9580,9580,0
|
|
20241014,135000,434365550,9580,9580,9580,9580,0
|
|
20241014,134900,434365550,9580,9580,9580,9580,0
|
|
20241014,134800,434365550,9580,9580,9580,9580,0
|
|
20241014,134700,434365550,9580,9580,9580,9580,0
|
|
20241014,134600,434365550,9580,9580,9580,9580,0
|
|
20241014,134500,434365550,9580,9580,9580,9580,0
|
|
20241014,134400,434365550,9580,9580,9580,9580,0
|
|
20241014,134300,434365550,9580,9580,9580,9580,0
|
|
20241014,134200,434365550,9580,9580,9580,9580,0
|
|
20241014,134100,434365550,9580,9580,9580,9580,250
|
|
20241014,134000,431970550,9580,9580,9580,9580,0
|
|
20241014,133900,431970550,9580,9580,9580,9580,0
|
|
20241014,133800,431970550,9580,9580,9580,9580,0
|
|
20241014,133700,431970550,9580,9580,9580,9580,0
|
|
20241014,133600,431970550,9580,9580,9580,9580,0
|
|
20241014,133500,431970550,9580,9580,9580,9580,0
|
|
20241014,133400,431970550,9580,9580,9580,9580,104
|
|
20241014,133300,430974230,9580,9580,9580,9580,0
|
|
20241014,133200,430974230,9580,9580,9580,9580,0
|
|
20241014,133100,430974230,9580,9580,9580,9580,0
|
|
20241014,133000,430974230,9580,9580,9580,9580,0
|
|
20241014,132900,430974230,9580,9600,9610,9580,33
|
|
20241014,132800,430657390,9610,9610,9610,9610,0
|
|
20241014,132700,430657390,9610,9610,9610,9610,0
|
|
20241014,132600,430657390,9610,9610,9610,9610,0
|
|
20241014,132500,430657390,9610,9610,9610,9610,0
|
|
20241014,132400,430657390,9610,9610,9610,9610,0
|
|
20241014,132300,430657390,9610,9610,9610,9610,0
|
|
20241014,132200,430657390,9610,9610,9610,9610,0
|
|
20241014,132100,430657390,9610,9610,9610,9610,0
|
|
20241014,132000,430657390,9610,9610,9610,9610,0
|
|
20241014,131900,430657390,9610,9610,9610,9610,0
|
|
20241014,131800,430657390,9610,9610,9610,9610,0
|
|
20241014,131700,430657390,9610,9610,9610,9610,0
|
|
20241014,131600,430657390,9610,9610,9610,9610,0
|
|
20241014,131500,430657390,9610,9610,9610,9610,0
|
|
20241014,131400,430657390,9610,9610,9610,9610,0
|
|
20241014,131300,430657390,9610,9610,9610,9610,0
|
|
20241014,131200,430657390,9610,9610,9610,9610,0
|
|
20241014,131100,430657390,9610,9610,9610,9610,0
|
|
20241014,131000,430657390,9610,9610,9610,9610,0
|
|
20241014,130900,430657390,9610,9610,9610,9610,0
|
|
20241014,130800,430657390,9610,9610,9610,9610,100
|
|
20241014,130700,429696390,9640,9670,9670,9640,925
|
|
20241014,130600,420761660,9670,9670,9670,9670,48
|
|
20241014,130500,420297500,9670,9670,9670,9670,321
|
|
20241014,130400,417193430,9670,9660,9670,9660,672
|
|
20241014,130300,410695200,9670,9510,9670,9510,1634
|
|
20241014,130200,395071750,9520,9520,9520,9520,0
|
|
20241014,130100,395071750,9520,9520,9520,9520,0
|
|
20241014,130000,395071750,9520,9520,9520,9520,0
|
|
20241014,125900,395071750,9520,9520,9520,9520,0
|
|
20241014,125800,395071750,9520,9520,9520,9520,0
|
|
20241014,125700,395071750,9520,9520,9520,9520,0
|
|
20241014,125600,395071750,9520,9520,9520,9520,0
|
|
20241014,125500,395071750,9520,9520,9520,9520,0
|
|
20241014,125400,395071750,9520,9520,9520,9520,0
|
|
20241014,125300,395071750,9520,9520,9520,9520,0
|
|
20241014,125200,395071750,9520,9520,9520,9520,0
|
|
20241014,125100,395071750,9520,9520,9520,9520,0
|
|
20241014,125000,395071750,9520,9520,9520,9520,0
|
|
20241014,124900,395071750,9520,9520,9520,9520,0
|
|
20241014,124800,395071750,9520,9520,9520,9520,0
|
|
20241014,124700,395071750,9520,9520,9520,9520,0
|
|
20241014,124600,395071750,9520,9520,9520,9520,0
|
|
20241014,124500,395071750,9520,9520,9520,9520,0
|
|
20241014,124400,395071750,9520,9520,9520,9520,0
|
|
20241014,124300,395071750,9520,9500,9520,9500,78
|
|
20241014,124200,394329290,9500,9500,9500,9500,0
|
|
20241014,124100,394329290,9500,9500,9500,9500,0
|
|
20241014,124000,394329290,9500,9500,9500,9500,0
|
|
20241014,123900,394329290,9500,9500,9500,9500,0
|
|
20241014,123800,394329290,9500,9500,9500,9500,0
|
|
20241014,123700,394329290,9500,9500,9500,9500,131
|
|
20241014,123600,393084790,9500,9500,9500,9500,0
|
|
20241014,123500,393084790,9500,9500,9500,9500,0
|
|
20241014,123400,393084790,9500,9500,9500,9500,0
|
|
20241014,123300,393084790,9500,9500,9500,9500,0
|
|
20241014,123200,393084790,9500,9500,9500,9500,121
|
|
20241014,123100,391935290,9480,9480,9480,9480,0
|
|
20241014,123000,391935290,9480,9480,9480,9480,0
|
|
20241014,122900,391935290,9480,9480,9480,9480,1
|
|
20241014,122800,391925810,9480,9480,9480,9480,0
|
|
20241014,122700,391925810,9480,9490,9490,9480,87
|
|
20241014,122600,391100250,9490,9490,9490,9490,0
|
|
20241014,122500,391100250,9490,9440,9490,9440,55
|
|
20241014,122400,390581000,9440,9470,9470,9440,50
|
|
20241014,122300,390108910,9440,9440,9440,9440,0
|
|
20241014,122200,390108910,9440,9450,9450,9440,15
|
|
20241014,122100,389967300,9450,9450,9450,9450,0
|
|
20241014,122000,389967300,9450,9450,9450,9450,0
|
|
20241014,121900,389967300,9450,9450,9450,9450,0
|
|
20241014,121800,389967300,9450,9450,9450,9450,0
|
|
20241014,121700,389967300,9450,9450,9450,9450,4
|
|
20241014,121600,389929500,9450,9450,9450,9450,0
|
|
20241014,121500,389929500,9450,9450,9450,9450,0
|
|
20241014,121400,389929500,9450,9380,9450,9380,2225
|
|
20241014,121300,368978460,9360,9360,9360,9360,0
|
|
20241014,121200,368978460,9360,9340,9360,9340,338
|
|
20241014,121100,365815840,9340,9340,9340,9340,1
|
|
20241014,121000,365806500,9340,9330,9360,9330,1085
|
|
20241014,120900,355674440,9330,9330,9330,9330,14
|
|
20241014,120800,355543820,9320,9320,9320,9320,0
|
|
20241014,120700,355543820,9320,9330,9330,9320,200
|
|
20241014,120600,353679200,9330,9390,9390,9330,22075
|
|
20241014,120500,147706590,9400,9400,9400,9400,0
|
|
20241014,120400,147706590,9400,9400,9400,9400,0
|
|
20241014,120300,147706590,9400,9400,9400,9400,200
|
|
20241014,120200,145826590,9400,9410,9410,9400,300
|
|
20241014,120100,143005730,9420,9420,9420,9420,0
|
|
20241014,120000,143005730,9420,9420,9420,9420,0
|
|
20241014,115900,143005730,9420,9420,9420,9420,0
|
|
20241014,115800,143005730,9420,9420,9420,9420,0
|
|
20241014,115700,143005730,9420,9410,9420,9410,70
|
|
20241014,115600,142346470,9410,9410,9410,9410,0
|
|
20241014,115500,142346470,9410,9410,9410,9410,0
|
|
20241014,115400,142346470,9410,9410,9410,9410,0
|
|
20241014,115300,142346470,9410,9410,9410,9410,0
|
|
20241014,115200,142346470,9410,9410,9410,9410,11
|
|
20241014,115100,142242960,9400,9390,9400,9390,39
|
|
20241014,115000,141876370,9420,9400,9420,9400,37
|
|
20241014,114900,141528480,9390,9390,9390,9390,0
|
|
20241014,114800,141528480,9390,9360,9390,9360,166
|
|
20241014,114700,139970660,9410,9410,9410,9410,0
|
|
20241014,114600,139970660,9410,9340,9410,9340,133
|
|
20241014,114500,138721670,9480,9290,9480,9290,626
|
|
20241014,114400,132902180,8930,8930,8930,8930,0
|
|
20241014,114300,132902180,8930,9490,9490,8930,6483
|
|
20241014,114200,72150330,9490,9490,9490,9490,0
|
|
20241014,114100,72150330,9490,9490,9490,9490,0
|
|
20241014,114000,72150330,9490,9490,9490,9490,0
|
|
20241014,113900,72150330,9490,9490,9490,9490,0
|
|
20241014,113800,72150330,9490,9490,9490,9490,0
|
|
20241014,113700,72150330,9490,9490,9490,9490,0
|
|
20241014,113600,72150330,9490,9490,9490,9490,0
|
|
20241014,113500,72150330,9490,9490,9490,9490,0
|
|
20241014,113400,72150330,9490,9490,9490,9490,0
|
|
20241014,113300,72150330,9490,9490,9490,9490,0
|
|
20241014,113200,72150330,9490,9490,9490,9490,10
|
|
20241014,113100,72055430,9550,9550,9550,9550,0
|
|
20241014,113000,72055430,9550,9550,9550,9550,0
|
|
20241014,112900,72055430,9550,9550,9550,9550,109
|
|
20241014,112800,71014480,9550,9550,9550,9550,0
|
|
20241014,112700,71014480,9550,9550,9550,9550,0
|
|
20241014,112600,71014480,9550,9550,9550,9550,0
|
|
20241014,112500,71014480,9550,9550,9550,9550,0
|
|
20241014,112400,71014480,9550,9550,9550,9550,0
|
|
20241014,112300,71014480,9550,9550,9550,9550,0
|
|
20241014,112200,71014480,9550,9550,9550,9550,0
|
|
20241014,112100,71014480,9550,9550,9550,9550,0
|
|
20241014,112000,71014480,9550,9550,9550,9550,0
|
|
20241014,111900,71014480,9550,9550,9550,9550,0
|
|
20241014,111800,71014480,9550,9550,9550,9550,0
|
|
20241014,111700,71014480,9550,9550,9550,9550,0
|
|
20241014,111600,71014480,9550,9550,9550,9550,0
|
|
20241014,111500,71014480,9550,9550,9550,9550,0
|
|
20241014,111400,71014480,9550,9550,9550,9550,0
|
|
20241014,111300,71014480,9550,9550,9550,9550,0
|
|
20241014,111200,71014480,9550,9550,9550,9550,4
|
|
20241014,111100,70976280,9550,9550,9550,9550,0
|
|
20241014,111000,70976280,9550,9550,9550,9550,0
|
|
20241014,110900,70976280,9550,9550,9550,9550,0
|
|
20241014,110800,70976280,9550,9550,9550,9550,0
|
|
20241014,110700,70976280,9550,9550,9550,9550,0
|
|
20241014,110600,70976280,9550,9550,9550,9550,0
|
|
20241014,110500,70976280,9550,9550,9550,9550,0
|
|
20241014,110400,70976280,9550,9550,9550,9550,0
|
|
20241014,110300,70976280,9550,9550,9550,9550,0
|
|
20241014,110200,70976280,9550,9550,9550,9550,0
|
|
20241014,110100,70976280,9550,9550,9550,9550,0
|
|
20241014,110000,70976280,9550,9550,9550,9550,0
|
|
20241014,105900,70976280,9550,9550,9550,9550,135
|
|
20241014,105800,69687030,9550,9550,9550,9550,0
|
|
20241014,105700,69687030,9550,9550,9550,9550,0
|
|
20241014,105600,69687030,9550,9550,9550,9550,0
|
|
20241014,105500,69687030,9550,9550,9550,9550,0
|
|
20241014,105400,69687030,9550,9550,9550,9550,0
|
|
20241014,105300,69687030,9550,9550,9550,9550,0
|
|
20241014,105200,69687030,9550,9550,9550,9550,0
|
|
20241014,105100,69687030,9550,9550,9550,9550,0
|
|
20241014,105000,69687030,9550,9550,9550,9550,0
|
|
20241014,104900,69687030,9550,9550,9550,9550,0
|
|
20241014,104800,69687030,9550,9550,9550,9550,0
|
|
20241014,104700,69687030,9550,9510,9550,9510,1000
|
|
20241014,104600,60137700,9500,9500,9500,9500,0
|
|
20241014,104500,60137700,9500,9500,9500,9500,0
|
|
20241014,104400,60137700,9500,9500,9500,9500,300
|
|
20241014,104300,57287700,9450,9450,9450,9450,0
|
|
20241014,104200,57287700,9450,9450,9450,9450,0
|
|
20241014,104100,57287700,9450,9450,9450,9450,0
|
|
20241014,104000,57287700,9450,9450,9450,9450,0
|
|
20241014,103900,57287700,9450,9450,9450,9450,0
|
|
20241014,103800,57287700,9450,9450,9450,9450,236
|
|
20241014,103700,55057500,9450,9450,9450,9450,0
|
|
20241014,103600,55057500,9450,9450,9450,9450,18
|
|
20241014,103500,54887400,9450,9450,9450,9450,0
|
|
20241014,103400,54887400,9450,9450,9450,9450,0
|
|
20241014,103300,54887400,9450,9450,9450,9450,0
|
|
20241014,103200,54887400,9450,9450,9450,9450,0
|
|
20241014,103100,54887400,9450,9450,9450,9450,0
|
|
20241014,103000,54887400,9450,9450,9450,9450,0
|
|
20241014,102900,54887400,9450,9450,9450,9450,488
|
|
20241014,102800,50275800,9450,9450,9450,9450,0
|
|
20241014,102700,50275800,9450,9450,9450,9450,0
|
|
20241014,102600,50275800,9450,9450,9450,9450,0
|
|
20241014,102500,50275800,9450,9450,9450,9450,0
|
|
20241014,102400,50275800,9450,9450,9450,9450,0
|
|
20241014,102300,50275800,9450,9450,9450,9450,0
|
|
20241014,102200,50275800,9450,9450,9450,9450,0
|
|
20241014,102100,50275800,9450,9450,9450,9450,0
|
|
20241014,102000,50275800,9450,9450,9450,9450,0
|
|
20241014,101900,50275800,9450,9450,9450,9450,35
|
|
20241014,101800,49945050,9580,9580,9580,9580,0
|
|
20241014,101700,49945050,9580,9580,9580,9580,0
|
|
20241014,101600,49945050,9580,9540,9580,9540,335
|
|
20241014,101500,46735890,9540,9540,9540,9540,0
|
|
20241014,101400,46735890,9540,9540,9540,9540,0
|
|
20241014,101300,46735890,9540,9540,9540,9540,0
|
|
20241014,101200,46735890,9540,9540,9540,9540,0
|
|
20241014,101100,46735890,9540,9470,9540,9440,1085
|
|
20241014,101000,36428430,9430,9420,9430,9420,254
|
|
20241014,100900,34033230,9430,9430,9430,9430,0
|
|
20241014,100800,34033230,9430,9430,9430,9430,0
|
|
20241014,100700,34033230,9430,9430,9430,9430,0
|
|
20241014,100600,34033230,9430,9430,9430,9430,0
|
|
20241014,100500,34033230,9430,9430,9430,9430,0
|
|
20241014,100400,34033230,9430,9430,9430,9430,0
|
|
20241014,100300,34033230,9430,9430,9430,9430,0
|
|
20241014,100200,34033230,9430,9430,9430,9430,0
|
|
20241014,100100,34033230,9430,9430,9430,9430,1
|
|
20241014,100000,34023800,9430,9430,9430,9430,0
|
|
20241014,095900,34023800,9430,9430,9430,9430,0
|
|
20241014,095800,34023800,9430,9420,9430,9420,8
|
|
20241014,095700,33948380,9430,9430,9430,9430,0
|
|
20241014,095600,33948380,9430,9430,9430,9430,0
|
|
20241014,095500,33948380,9430,9430,9430,9430,0
|
|
20241014,095400,33948380,9430,9430,9430,9430,0
|
|
20241014,095300,33948380,9430,9430,9430,9430,9
|
|
20241014,095200,33863510,9430,9430,9430,9430,0
|
|
20241014,095100,33863510,9430,9430,9430,9430,0
|
|
20241014,095000,33863510,9430,9430,9430,9430,0
|
|
20241014,094900,33863510,9430,9430,9430,9430,0
|
|
20241014,094800,33863510,9430,9450,9450,9430,333
|
|
20241014,094700,30723280,9430,9450,9450,9430,93
|
|
20241014,094600,29844710,9500,9500,9500,9500,1
|
|
20241014,094500,29835210,9500,9500,9500,9500,1
|
|
20241014,094400,29825710,9500,9500,9500,9500,1
|
|
20241014,094300,29816210,9450,9450,9450,9450,0
|
|
20241014,094200,29816210,9450,9450,9450,9450,1250
|
|
20241014,094100,18003710,9500,9500,9500,9500,0
|
|
20241014,094000,18003710,9500,9500,9500,9500,0
|
|
20241014,093900,18003710,9500,9500,9500,9500,0
|
|
20241014,093800,18003710,9500,9500,9500,9500,12
|
|
20241014,093700,17889710,9500,9490,9500,9490,201
|
|
20241014,093600,15981790,9450,9450,9450,9450,300
|
|
20241014,093500,13146790,9500,9500,9500,9500,0
|
|
20241014,093400,13146790,9500,9500,9500,9500,0
|
|
20241014,093300,13146790,9500,9500,9500,9500,0
|
|
20241014,093200,13146790,9500,9450,9500,9450,1250
|
|
20241014,093100,1271990,9450,9450,9450,9450,1
|
|
20241014,093000,1262540,9410,9410,9410,9410,0
|
|
20241014,092900,1262540,9410,9410,9410,9410,0
|
|
20241014,092800,1262540,9410,9410,9410,9410,0
|
|
20241014,092700,1262540,9410,9410,9410,9410,0
|
|
20241014,092600,1262540,9410,9410,9410,9410,0
|
|
20241014,092500,1262540,9410,9410,9410,9410,0
|
|
20241014,092400,1262540,9410,9410,9410,9410,0
|
|
20241014,092300,1262540,9410,9410,9410,9410,8
|
|
20241014,092200,1187260,9410,9410,9410,9410,0
|
|
20241014,092100,1187260,9410,9410,9410,9410,0
|
|
20241014,092000,1187260,9410,9410,9410,9410,0
|
|
20241014,091900,1187260,9410,9410,9410,9410,0
|
|
20241014,091800,1187260,9410,9410,9410,9410,0
|
|
20241014,091700,1187260,9410,9410,9410,9410,0
|
|
20241014,091600,1187260,9410,9410,9410,9410,0
|
|
20241014,091500,1187260,9410,9410,9410,9410,0
|
|
20241014,091400,1187260,9410,9410,9410,9410,0
|
|
20241014,091300,1187260,9410,9410,9410,9410,0
|
|
20241014,091200,1187260,9410,9410,9410,9410,0
|
|
20241014,091100,1187260,9410,9410,9410,9410,2
|
|
20241014,091000,1168440,9410,9410,9410,9410,0
|
|
20241014,090900,1168440,9410,9410,9410,9410,0
|
|
20241014,090800,1168440,9410,9410,9410,9410,0
|
|
20241014,090700,1168440,9410,9410,9410,9410,0
|
|
20241014,090600,1168440,9410,9410,9410,9410,0
|
|
20241014,090500,1168440,9410,9410,9410,9410,0
|
|
20241014,090400,1168440,9410,9410,9410,9410,0
|
|
20241014,090300,1168440,9410,9410,9410,9410,0
|
|
20241014,090200,1168440,9410,9460,9460,9410,116
|
|
20241014,090100,75650,9450,9450,9450,9450,0
|
|
20241014,090000,75650,9450,9460,9460,9450,8
|