655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,195200,337051820,9170,9170,9170,9170,90
|
|
20241016,195100,337051820,9170,9170,9170,9170,0
|
|
20241016,195000,337051820,9170,9170,9170,9170,0
|
|
20241016,194900,337051820,9170,9170,9170,9170,0
|
|
20241016,194800,337051820,9170,9170,9170,9170,0
|
|
20241016,194700,337051820,9170,9170,9170,9170,0
|
|
20241016,194600,337051820,9170,9170,9170,9170,0
|
|
20241016,194500,337051820,9170,9170,9170,9170,0
|
|
20241016,194400,337051820,9170,9170,9170,9170,0
|
|
20241016,194300,337051820,9170,9170,9170,9170,0
|
|
20241016,194200,337051820,9170,9170,9170,9170,0
|
|
20241016,194100,337051820,9170,9170,9170,9170,0
|
|
20241016,194000,337051820,9170,9170,9170,9170,0
|
|
20241016,193900,337051820,9170,9170,9170,9170,0
|
|
20241016,193800,337051820,9170,9170,9170,9170,0
|
|
20241016,193700,337051820,9170,9170,9170,9170,0
|
|
20241016,193600,337051820,9170,9170,9170,9170,0
|
|
20241016,193500,337051820,9170,9170,9170,9170,0
|
|
20241016,193400,337051820,9170,9170,9170,9170,0
|
|
20241016,193300,337051820,9170,9170,9170,9170,0
|
|
20241016,193200,337051820,9170,9170,9170,9170,0
|
|
20241016,193100,337051820,9170,9170,9170,9170,0
|
|
20241016,193000,337051820,9170,9170,9170,9170,0
|
|
20241016,192900,337051820,9170,9170,9170,9170,0
|
|
20241016,192800,337051820,9170,9170,9170,9170,0
|
|
20241016,192700,337051820,9170,9170,9170,9170,0
|
|
20241016,192600,337051820,9170,9170,9170,9170,0
|
|
20241016,192500,337051820,9170,9170,9170,9170,0
|
|
20241016,192400,337051820,9170,9170,9170,9170,0
|
|
20241016,192300,337051820,9170,9170,9170,9170,0
|
|
20241016,192200,337051820,9170,9170,9170,9170,90
|
|
20241016,192100,337051820,9170,9170,9170,9170,0
|
|
20241016,192000,337051820,9170,9170,9170,9170,0
|
|
20241016,191900,337051820,9170,9170,9170,9170,0
|
|
20241016,191800,337051820,9170,9170,9170,9170,0
|
|
20241016,191700,337051820,9170,9170,9170,9170,0
|
|
20241016,191600,337051820,9170,9170,9170,9170,0
|
|
20241016,191500,337051820,9170,9170,9170,9170,0
|
|
20241016,191400,337051820,9170,9170,9170,9170,0
|
|
20241016,191300,337051820,9170,9170,9170,9170,0
|
|
20241016,191200,337051820,9170,9170,9170,9170,0
|
|
20241016,191100,337051820,9170,9170,9170,9170,0
|
|
20241016,191000,337051820,9170,9170,9170,9170,0
|
|
20241016,190900,337051820,9170,9170,9170,9170,0
|
|
20241016,190800,337051820,9170,9170,9170,9170,0
|
|
20241016,190700,337051820,9170,9170,9170,9170,0
|
|
20241016,190600,337051820,9170,9170,9170,9170,0
|
|
20241016,190500,337051820,9170,9170,9170,9170,0
|
|
20241016,190400,337051820,9170,9170,9170,9170,0
|
|
20241016,190300,337051820,9170,9170,9170,9170,0
|
|
20241016,190200,337051820,9170,9170,9170,9170,0
|
|
20241016,190100,337051820,9170,9170,9170,9170,0
|
|
20241016,190000,337051820,9170,9170,9170,9170,0
|
|
20241016,185900,337051820,9170,9170,9170,9170,0
|
|
20241016,185800,337051820,9170,9170,9170,9170,0
|
|
20241016,185700,337051820,9170,9170,9170,9170,0
|
|
20241016,185600,337051820,9170,9170,9170,9170,0
|
|
20241016,185500,337051820,9170,9170,9170,9170,0
|
|
20241016,185400,337051820,9170,9170,9170,9170,0
|
|
20241016,185300,337051820,9170,9170,9170,9170,0
|
|
20241016,185200,337051820,9170,9170,9170,9170,90
|
|
20241016,185100,337051820,9170,9170,9170,9170,0
|
|
20241016,185000,337051820,9170,9170,9170,9170,0
|
|
20241016,184900,337051820,9170,9170,9170,9170,0
|
|
20241016,184800,337051820,9170,9170,9170,9170,0
|
|
20241016,184700,337051820,9170,9170,9170,9170,0
|
|
20241016,184600,337051820,9170,9170,9170,9170,0
|
|
20241016,184500,337051820,9170,9170,9170,9170,0
|
|
20241016,184400,337051820,9170,9170,9170,9170,0
|
|
20241016,184300,337051820,9170,9170,9170,9170,0
|
|
20241016,184200,337051820,9170,9170,9170,9170,0
|
|
20241016,184100,337051820,9170,9170,9170,9170,0
|
|
20241016,184000,337051820,9170,9170,9170,9170,0
|
|
20241016,183900,337051820,9170,9170,9170,9170,0
|
|
20241016,183800,337051820,9170,9170,9170,9170,0
|
|
20241016,183700,337051820,9170,9170,9170,9170,0
|
|
20241016,183600,337051820,9170,9170,9170,9170,0
|
|
20241016,183500,337051820,9170,9170,9170,9170,0
|
|
20241016,183400,337051820,9170,9170,9170,9170,0
|
|
20241016,183300,337051820,9170,9170,9170,9170,0
|
|
20241016,183200,337051820,9170,9170,9170,9170,0
|
|
20241016,183100,337051820,9170,9170,9170,9170,0
|
|
20241016,183000,337051820,9170,9170,9170,9170,0
|
|
20241016,182900,337051820,9170,9170,9170,9170,0
|
|
20241016,182800,337051820,9170,9170,9170,9170,0
|
|
20241016,182700,337051820,9170,9170,9170,9170,0
|
|
20241016,182600,337051820,9170,9170,9170,9170,0
|
|
20241016,182500,337051820,9170,9170,9170,9170,0
|
|
20241016,182400,337051820,9170,9170,9170,9170,0
|
|
20241016,182300,337051820,9170,9170,9170,9170,0
|
|
20241016,182200,337051820,9170,9170,9170,9170,90
|
|
20241016,182100,337051820,9170,9170,9170,9170,0
|
|
20241016,182000,337051820,9170,9170,9170,9170,0
|
|
20241016,181900,337051820,9170,9170,9170,9170,0
|
|
20241016,181800,337051820,9170,9170,9170,9170,0
|
|
20241016,181700,337051820,9170,9170,9170,9170,0
|
|
20241016,181600,337051820,9170,9170,9170,9170,0
|
|
20241016,181500,337051820,9170,9170,9170,9170,0
|
|
20241016,181400,337051820,9170,9170,9170,9170,0
|
|
20241016,181300,337051820,9170,9170,9170,9170,0
|
|
20241016,181200,337051820,9170,9170,9170,9170,0
|
|
20241016,181100,337051820,9170,9170,9170,9170,0
|
|
20241016,181000,337051820,9170,9170,9170,9170,0
|
|
20241016,180900,337051820,9170,9170,9170,9170,0
|
|
20241016,180800,337051820,9170,9170,9170,9170,0
|
|
20241016,180700,337051820,9170,9170,9170,9170,0
|
|
20241016,180600,337051820,9170,9170,9170,9170,0
|
|
20241016,180500,337051820,9170,9170,9170,9170,0
|
|
20241016,180400,337051820,9170,9170,9170,9170,0
|
|
20241016,180300,337051820,9170,9170,9170,9170,0
|
|
20241016,180200,337051820,9170,9170,9170,9170,0
|
|
20241016,180100,337051820,9170,9170,9170,9170,0
|
|
20241016,180000,337051820,9170,9170,9170,9170,0
|
|
20241016,175900,337051820,9170,9170,9170,9170,0
|
|
20241016,175800,337051820,9170,9170,9170,9170,0
|
|
20241016,175700,337051820,9170,9170,9170,9170,0
|
|
20241016,175600,337051820,9170,9170,9170,9170,0
|
|
20241016,175500,337051820,9170,9170,9170,9170,0
|
|
20241016,175400,337051820,9170,9170,9170,9170,0
|
|
20241016,175300,337051820,9170,9170,9170,9170,0
|
|
20241016,175200,337051820,9170,9170,9170,9170,90
|
|
20241016,175100,337051820,9170,9170,9170,9170,0
|
|
20241016,175000,337051820,9170,9170,9170,9170,0
|
|
20241016,174900,337051820,9170,9170,9170,9170,0
|
|
20241016,174800,337051820,9170,9170,9170,9170,0
|
|
20241016,174700,337051820,9170,9170,9170,9170,0
|
|
20241016,174600,337051820,9170,9170,9170,9170,0
|
|
20241016,174500,337051820,9170,9170,9170,9170,0
|
|
20241016,174400,337051820,9170,9170,9170,9170,0
|
|
20241016,174300,337051820,9170,9170,9170,9170,0
|
|
20241016,174200,337051820,9170,9170,9170,9170,0
|
|
20241016,174100,337051820,9170,9170,9170,9170,0
|
|
20241016,174000,337051820,9170,9170,9170,9170,0
|
|
20241016,173900,337051820,9170,9170,9170,9170,0
|
|
20241016,173800,337051820,9170,9170,9170,9170,0
|
|
20241016,173700,337051820,9170,9170,9170,9170,0
|
|
20241016,173600,337051820,9170,9170,9170,9170,0
|
|
20241016,173500,337051820,9170,9170,9170,9170,0
|
|
20241016,173400,337051820,9170,9170,9170,9170,0
|
|
20241016,173300,337051820,9170,9170,9170,9170,0
|
|
20241016,173200,337051820,9170,9170,9170,9170,0
|
|
20241016,173100,337051820,9170,9170,9170,9170,0
|
|
20241016,173000,337051820,9170,9170,9170,9170,0
|
|
20241016,172900,337051820,9170,9170,9170,9170,0
|
|
20241016,172800,337051820,9170,9170,9170,9170,0
|
|
20241016,172700,337051820,9170,9170,9170,9170,0
|
|
20241016,172600,337051820,9170,9170,9170,9170,0
|
|
20241016,172500,337051820,9170,9170,9170,9170,0
|
|
20241016,172400,337051820,9170,9170,9170,9170,0
|
|
20241016,172300,337051820,9170,9170,9170,9170,0
|
|
20241016,172200,337051820,9170,9170,9170,9170,90
|
|
20241016,172100,337051820,9170,9170,9170,9170,0
|
|
20241016,172000,337051820,9170,9170,9170,9170,0
|
|
20241016,171900,337051820,9170,9170,9170,9170,0
|
|
20241016,171800,337051820,9170,9170,9170,9170,0
|
|
20241016,171700,337051820,9170,9170,9170,9170,0
|
|
20241016,171600,337051820,9170,9170,9170,9170,0
|
|
20241016,171500,337051820,9170,9170,9170,9170,0
|
|
20241016,171400,337051820,9170,9170,9170,9170,0
|
|
20241016,171300,337051820,9170,9170,9170,9170,0
|
|
20241016,171200,337051820,9170,9170,9170,9170,0
|
|
20241016,171100,337051820,9170,9170,9170,9170,0
|
|
20241016,171000,337051820,9170,9170,9170,9170,0
|
|
20241016,170900,337051820,9170,9170,9170,9170,0
|
|
20241016,170800,337051820,9170,9170,9170,9170,0
|
|
20241016,170700,337051820,9170,9170,9170,9170,0
|
|
20241016,170600,337051820,9170,9170,9170,9170,0
|
|
20241016,170500,337051820,9170,9170,9170,9170,0
|
|
20241016,170400,337051820,9170,9170,9170,9170,0
|
|
20241016,170300,337051820,9170,9170,9170,9170,0
|
|
20241016,170200,337051820,9170,9170,9170,9170,0
|
|
20241016,170100,337051820,9170,9170,9170,9170,0
|
|
20241016,170000,337051820,9170,9170,9170,9170,0
|
|
20241016,165900,337051820,9170,9170,9170,9170,0
|
|
20241016,165800,337051820,9170,9170,9170,9170,0
|
|
20241016,165700,337051820,9170,9170,9170,9170,0
|
|
20241016,165600,337051820,9170,9170,9170,9170,0
|
|
20241016,165500,337051820,9170,9170,9170,9170,0
|
|
20241016,165400,337051820,9170,9170,9170,9170,0
|
|
20241016,165300,337051820,9170,9170,9170,9170,0
|
|
20241016,165200,337051820,9170,9170,9170,9170,90
|
|
20241016,165100,337051820,9170,9170,9170,9170,0
|
|
20241016,165000,337051820,9170,9170,9170,9170,0
|
|
20241016,164900,337051820,9170,9170,9170,9170,0
|
|
20241016,164800,337051820,9170,9170,9170,9170,0
|
|
20241016,164700,337051820,9170,9170,9170,9170,0
|
|
20241016,164600,337051820,9170,9170,9170,9170,0
|
|
20241016,164500,337051820,9170,9170,9170,9170,0
|
|
20241016,164400,337051820,9170,9170,9170,9170,0
|
|
20241016,164300,337051820,9170,9170,9170,9170,0
|
|
20241016,164200,337051820,9170,9170,9170,9170,0
|
|
20241016,164100,337051820,9170,9170,9170,9170,0
|
|
20241016,164000,337051820,9170,9170,9170,9170,0
|
|
20241016,163900,337051820,9170,9170,9170,9170,0
|
|
20241016,163800,337051820,9170,9170,9170,9170,0
|
|
20241016,163700,337051820,9170,9170,9170,9170,0
|
|
20241016,163600,337051820,9170,9170,9170,9170,0
|
|
20241016,163500,337051820,9170,9170,9170,9170,0
|
|
20241016,163400,337051820,9170,9170,9170,9170,0
|
|
20241016,163300,337051820,9170,9170,9170,9170,0
|
|
20241016,163200,337051820,9170,9170,9170,9170,0
|
|
20241016,163100,337051820,9170,9170,9170,9170,0
|
|
20241016,163000,337051820,9170,9170,9170,9170,0
|
|
20241016,162900,337051820,9170,9170,9170,9170,0
|
|
20241016,162800,337051820,9170,9170,9170,9170,0
|
|
20241016,162700,337051820,9170,9170,9170,9170,0
|
|
20241016,162600,337051820,9170,9170,9170,9170,0
|
|
20241016,162500,337051820,9170,9170,9170,9170,0
|
|
20241016,162400,337051820,9170,9170,9170,9170,0
|
|
20241016,162300,337051820,9170,9170,9170,9170,0
|
|
20241016,162200,337051820,9170,9170,9170,9170,90
|
|
20241016,162100,337051820,9170,9170,9170,9170,0
|
|
20241016,162000,337051820,9170,9170,9170,9170,0
|
|
20241016,161900,337051820,9170,9170,9170,9170,0
|
|
20241016,161800,337051820,9170,9170,9170,9170,0
|
|
20241016,161700,337051820,9170,9170,9170,9170,0
|
|
20241016,161600,337051820,9170,9170,9170,9170,0
|
|
20241016,161500,337051820,9170,9170,9170,9170,0
|
|
20241016,161400,337051820,9170,9170,9170,9170,0
|
|
20241016,161300,337051820,9170,9170,9170,9170,0
|
|
20241016,161200,337051820,9170,9170,9170,9170,0
|
|
20241016,161100,337051820,9170,9170,9170,9170,0
|
|
20241016,161000,337051820,9170,9170,9170,9170,0
|
|
20241016,160900,337051820,9170,9170,9170,9170,0
|
|
20241016,160800,337051820,9170,9170,9170,9170,0
|
|
20241016,160700,337051820,9170,9170,9170,9170,0
|
|
20241016,160600,337051820,9170,9170,9170,9170,0
|
|
20241016,160500,337051820,9170,9170,9170,9170,0
|
|
20241016,160400,337051820,9170,9170,9170,9170,0
|
|
20241016,160300,337051820,9170,9170,9170,9170,0
|
|
20241016,160200,337051820,9170,9170,9170,9170,0
|
|
20241016,160100,337051820,9170,9170,9170,9170,0
|
|
20241016,160000,337051820,9170,9170,9170,9170,0
|
|
20241016,155900,337051820,9170,9170,9170,9170,0
|
|
20241016,155800,337051820,9170,9170,9170,9170,0
|
|
20241016,155700,337051820,9170,9170,9170,9170,0
|
|
20241016,155600,337051820,9170,9170,9170,9170,0
|
|
20241016,155500,337051820,9170,9170,9170,9170,0
|
|
20241016,155400,337051820,9170,9170,9170,9170,0
|
|
20241016,155300,337051820,9170,9170,9170,9170,0
|
|
20241016,155200,337051820,9170,9170,9170,9170,90
|
|
20241016,155100,337051820,9170,9170,9170,9170,0
|
|
20241016,155000,337051820,9170,9170,9170,9170,0
|
|
20241016,154900,337051820,9170,9170,9170,9170,0
|
|
20241016,154800,337051820,9170,9170,9170,9170,0
|
|
20241016,154700,337051820,9170,9170,9170,9170,0
|
|
20241016,154600,337051820,9170,9170,9170,9170,0
|
|
20241016,154500,337051820,9170,9170,9170,9170,0
|
|
20241016,154400,337051820,9170,9170,9170,9170,0
|
|
20241016,154300,337051820,9170,9170,9170,9170,0
|
|
20241016,154200,337051820,9170,9170,9170,9170,0
|
|
20241016,154100,337051820,9170,9170,9170,9170,0
|
|
20241016,154000,337051820,9170,9170,9170,9170,0
|
|
20241016,153900,337051820,9170,9170,9170,9170,0
|
|
20241016,153800,337051820,9170,9170,9170,9170,0
|
|
20241016,153700,337051820,9170,9170,9170,9170,0
|
|
20241016,153600,337051820,9170,9170,9170,9170,0
|
|
20241016,153500,337051820,9170,9170,9170,9170,0
|
|
20241016,153400,337051820,9170,9170,9170,9170,0
|
|
20241016,153300,337051820,9170,9170,9170,9170,0
|
|
20241016,153200,337051820,9170,9170,9170,9170,0
|
|
20241016,153100,337051820,9170,9170,9170,9170,0
|
|
20241016,153000,337051820,9170,9170,9170,9170,90
|
|
20241016,152900,336226520,9460,9460,9460,9460,0
|
|
20241016,152800,336226520,9460,9460,9460,9460,0
|
|
20241016,152700,336226520,9460,9460,9460,9460,0
|
|
20241016,152600,336226520,9460,9460,9460,9460,0
|
|
20241016,152500,336226520,9460,9460,9460,9460,0
|
|
20241016,152400,336226520,9460,9460,9460,9460,0
|
|
20241016,152300,336226520,9460,9460,9460,9460,0
|
|
20241016,152200,336226520,9460,9460,9460,9460,0
|
|
20241016,152100,336226520,9460,9460,9460,9460,0
|
|
20241016,152000,336226520,9460,9460,9460,9460,0
|
|
20241016,151900,336226520,9460,9210,9460,9170,2029
|
|
20241016,151800,317300860,9200,9210,9210,9200,87
|
|
20241016,151700,316500260,9200,9270,9270,9200,1338
|
|
20241016,151600,304162080,9350,9350,9350,9350,0
|
|
20241016,151500,304162080,9350,9350,9350,9350,1
|
|
20241016,151400,304152730,9360,9360,9360,9360,0
|
|
20241016,151300,304152730,9360,9360,9360,9360,0
|
|
20241016,151200,304152730,9360,9360,9360,9360,0
|
|
20241016,151100,304152730,9360,9360,9360,9360,0
|
|
20241016,151000,304152730,9360,9360,9360,9360,0
|
|
20241016,150900,304152730,9360,9360,9360,9360,0
|
|
20241016,150800,304152730,9360,9360,9360,9360,1
|
|
20241016,150700,304143370,9300,9300,9300,9300,136
|
|
20241016,150600,302878570,9300,9300,9300,9300,0
|
|
20241016,150500,302878570,9300,9300,9300,9300,0
|
|
20241016,150400,302878570,9300,9300,9300,9300,0
|
|
20241016,150300,302878570,9300,9300,9300,9300,0
|
|
20241016,150200,302878570,9300,9300,9300,9300,69
|
|
20241016,150100,302236870,9350,9350,9350,9350,0
|
|
20241016,150000,302236870,9350,9350,9350,9350,0
|
|
20241016,145900,302236870,9350,9350,9350,9350,0
|
|
20241016,145800,302236870,9350,9350,9350,9350,0
|
|
20241016,145700,302236870,9350,9350,9350,9350,0
|
|
20241016,145600,302236870,9350,9350,9350,9350,0
|
|
20241016,145500,302236870,9350,9340,9350,9340,545
|
|
20241016,145400,297142270,9350,9350,9350,9350,0
|
|
20241016,145300,297142270,9350,9350,9350,9350,0
|
|
20241016,145200,297142270,9350,9350,9350,9350,0
|
|
20241016,145100,297142270,9350,9350,9350,9350,0
|
|
20241016,145000,297142270,9350,9350,9350,9350,0
|
|
20241016,144900,297142270,9350,9350,9350,9350,24
|
|
20241016,144800,296917870,9350,9350,9350,9350,0
|
|
20241016,144700,296917870,9350,9350,9350,9350,0
|
|
20241016,144600,296917870,9350,9350,9350,9350,0
|
|
20241016,144500,296917870,9350,9350,9350,9350,0
|
|
20241016,144400,296917870,9350,9350,9350,9350,0
|
|
20241016,144300,296917870,9350,9340,9350,9340,34
|
|
20241016,144200,296600160,9340,9340,9340,9340,24
|
|
20241016,144100,296376000,9300,9400,9400,9300,227
|
|
20241016,144000,294262500,9400,9400,9400,9400,32
|
|
20241016,143900,293961700,9340,9460,9460,9340,8606
|
|
20241016,143800,213272470,9460,9470,9470,9460,2136
|
|
20241016,143700,193044670,9500,9470,9500,9470,336
|
|
20241016,143600,189861670,9500,9500,9500,9500,36
|
|
20241016,143500,189519670,9500,9490,9500,9480,1013
|
|
20241016,143400,179913230,9500,9500,9500,9500,0
|
|
20241016,143300,179913230,9500,9510,9510,9500,100
|
|
20241016,143200,178962770,9500,9500,9500,9500,0
|
|
20241016,143100,178962770,9500,9500,9500,9500,0
|
|
20241016,143000,178962770,9500,9500,9500,9500,200
|
|
20241016,142900,177062770,9540,9560,9560,9540,286
|
|
20241016,142800,174331350,9660,9610,9660,9610,500
|
|
20241016,142700,169514680,9570,9580,9600,9570,558
|
|
20241016,142600,164164420,9550,9500,9550,9500,1252
|
|
20241016,142500,152211270,9500,9470,9500,9460,315
|
|
20241016,142400,149227040,9430,9470,9480,9420,1764
|
|
20241016,142300,132523440,9470,9370,9470,9370,202
|
|
20241016,142200,130618400,9320,9280,9320,9280,834
|
|
20241016,142100,122863550,9260,9230,9260,9230,80
|
|
20241016,142000,122122780,9270,9270,9270,9270,0
|
|
20241016,141900,122122780,9270,9270,9270,9270,0
|
|
20241016,141800,122122780,9270,9270,9270,9270,0
|
|
20241016,141700,122122780,9270,9270,9270,9270,0
|
|
20241016,141600,122122780,9270,9270,9270,9270,0
|
|
20241016,141500,122122780,9270,9270,9270,9270,0
|
|
20241016,141400,122122780,9270,9270,9270,9270,0
|
|
20241016,141300,122122780,9270,9270,9270,9270,0
|
|
20241016,141200,122122780,9270,9270,9270,9270,0
|
|
20241016,141100,122122780,9270,9270,9270,9270,0
|
|
20241016,141000,122122780,9270,9270,9270,9270,0
|
|
20241016,140900,122122780,9270,9270,9270,9270,430
|
|
20241016,140800,118136680,9270,9270,9270,9270,0
|
|
20241016,140700,118136680,9270,9270,9270,9270,0
|
|
20241016,140600,118136680,9270,9270,9270,9270,0
|
|
20241016,140500,118136680,9270,9270,9270,9270,0
|
|
20241016,140400,118136680,9270,9270,9270,9270,0
|
|
20241016,140300,118136680,9270,9270,9270,9270,0
|
|
20241016,140200,118136680,9270,9230,9270,9230,719
|
|
20241016,140100,111482350,9220,9220,9220,9220,0
|
|
20241016,140000,111482350,9220,9220,9220,9220,700
|
|
20241016,135900,105028350,9170,9170,9170,9170,0
|
|
20241016,135800,105028350,9170,9170,9170,9170,0
|
|
20241016,135700,105028350,9170,9170,9170,9170,0
|
|
20241016,135600,105028350,9170,9170,9170,9170,0
|
|
20241016,135500,105028350,9170,9170,9170,9170,0
|
|
20241016,135400,105028350,9170,9170,9170,9170,0
|
|
20241016,135300,105028350,9170,9170,9170,9170,0
|
|
20241016,135200,105028350,9170,9170,9170,9170,0
|
|
20241016,135100,105028350,9170,9170,9170,9170,0
|
|
20241016,135000,105028350,9170,9170,9170,9170,0
|
|
20241016,134900,105028350,9170,9170,9170,9170,0
|
|
20241016,134800,105028350,9170,9170,9170,9170,0
|
|
20241016,134700,105028350,9170,9170,9170,9170,0
|
|
20241016,134600,105028350,9170,9170,9170,9170,0
|
|
20241016,134500,105028350,9170,9170,9170,9170,15
|
|
20241016,134400,104890800,9170,9170,9170,9170,0
|
|
20241016,134300,104890800,9170,9180,9180,9170,59
|
|
20241016,134200,104349660,9170,9170,9170,9170,0
|
|
20241016,134100,104349660,9170,9170,9170,9170,0
|
|
20241016,134000,104349660,9170,9170,9170,9170,0
|
|
20241016,133900,104349660,9170,9170,9170,9170,0
|
|
20241016,133800,104349660,9170,9170,9170,9170,0
|
|
20241016,133700,104349660,9170,9170,9170,9170,0
|
|
20241016,133600,104349660,9170,9170,9170,9170,0
|
|
20241016,133500,104349660,9170,9170,9170,9170,0
|
|
20241016,133400,104349660,9170,9170,9170,9170,0
|
|
20241016,133300,104349660,9170,9170,9170,9170,0
|
|
20241016,133200,104349660,9170,9170,9170,9170,0
|
|
20241016,133100,104349660,9170,9170,9170,9170,0
|
|
20241016,133000,104349660,9170,9170,9170,9170,500
|
|
20241016,132900,99764660,9170,9170,9170,9170,0
|
|
20241016,132800,99764660,9170,9170,9170,9170,0
|
|
20241016,132700,99764660,9170,9170,9170,9170,0
|
|
20241016,132600,99764660,9170,9170,9170,9170,0
|
|
20241016,132500,99764660,9170,9170,9170,9170,0
|
|
20241016,132400,99764660,9170,9170,9170,9170,0
|
|
20241016,132300,99764660,9170,9170,9170,9170,0
|
|
20241016,132200,99764660,9170,9170,9170,9170,0
|
|
20241016,132100,99764660,9170,9180,9180,9170,20
|
|
20241016,132000,99581250,9190,9200,9200,9190,286
|
|
20241016,131900,96952110,9200,9200,9200,9200,0
|
|
20241016,131800,96952110,9200,9200,9200,9200,0
|
|
20241016,131700,96952110,9200,9200,9200,9200,0
|
|
20241016,131600,96952110,9200,9200,9200,9200,0
|
|
20241016,131500,96952110,9200,9200,9200,9200,0
|
|
20241016,131400,96952110,9200,9200,9200,9200,0
|
|
20241016,131300,96952110,9200,9200,9200,9200,0
|
|
20241016,131200,96952110,9200,9200,9200,9200,22
|
|
20241016,131100,96749710,9200,9200,9200,9200,0
|
|
20241016,131000,96749710,9200,9200,9200,9200,0
|
|
20241016,130900,96749710,9200,9200,9200,9200,0
|
|
20241016,130800,96749710,9200,9200,9200,9200,0
|
|
20241016,130700,96749710,9200,9200,9200,9200,0
|
|
20241016,130600,96749710,9200,9200,9200,9200,0
|
|
20241016,130500,96749710,9200,9200,9200,9200,0
|
|
20241016,130400,96749710,9200,9200,9200,9200,0
|
|
20241016,130300,96749710,9200,9200,9200,9200,0
|
|
20241016,130200,96749710,9200,9200,9200,9200,0
|
|
20241016,130100,96749710,9200,9200,9200,9200,717
|
|
20241016,130000,90153310,9200,9200,9200,9200,0
|
|
20241016,125900,90153310,9200,9200,9200,9200,0
|
|
20241016,125800,90153310,9200,9200,9200,9200,0
|
|
20241016,125700,90153310,9200,9200,9200,9200,0
|
|
20241016,125600,90153310,9200,9200,9200,9200,0
|
|
20241016,125500,90153310,9200,9200,9200,9200,0
|
|
20241016,125400,90153310,9200,9200,9200,9200,0
|
|
20241016,125300,90153310,9200,9200,9200,9200,124
|
|
20241016,125200,89012510,9200,9200,9200,9200,0
|
|
20241016,125100,89012510,9200,9200,9200,9200,0
|
|
20241016,125000,89012510,9200,9200,9200,9200,377
|
|
20241016,124900,85544110,9200,9200,9200,9200,0
|
|
20241016,124800,85544110,9200,9200,9200,9200,0
|
|
20241016,124700,85544110,9200,9200,9200,9200,0
|
|
20241016,124600,85544110,9200,9200,9200,9200,0
|
|
20241016,124500,85544110,9200,9200,9200,9200,0
|
|
20241016,124400,85544110,9200,9200,9200,9200,114
|
|
20241016,124300,84495310,9210,9210,9210,9210,0
|
|
20241016,124200,84495310,9210,9210,9210,9210,69
|
|
20241016,124100,83859820,9160,9160,9160,9160,0
|
|
20241016,124000,83859820,9160,9160,9160,9160,0
|
|
20241016,123900,83859820,9160,9160,9160,9160,0
|
|
20241016,123800,83859820,9160,9160,9160,9160,0
|
|
20241016,123700,83859820,9160,9160,9160,9160,0
|
|
20241016,123600,83859820,9160,9160,9160,9160,0
|
|
20241016,123500,83859820,9160,9160,9160,9160,0
|
|
20241016,123400,83859820,9160,9160,9160,9160,0
|
|
20241016,123300,83859820,9160,9160,9160,9160,0
|
|
20241016,123200,83859820,9160,9160,9160,9160,0
|
|
20241016,123100,83859820,9160,9160,9160,9160,0
|
|
20241016,123000,83859820,9160,9160,9160,9160,0
|
|
20241016,122900,83859820,9160,9160,9160,9160,120
|
|
20241016,122800,82760620,9170,9170,9170,9170,0
|
|
20241016,122700,82760620,9170,9170,9170,9170,0
|
|
20241016,122600,82760620,9170,9170,9170,9170,0
|
|
20241016,122500,82760620,9170,9170,9170,9170,0
|
|
20241016,122400,82760620,9170,9170,9170,9170,0
|
|
20241016,122300,82760620,9170,9170,9170,9170,8
|
|
20241016,122200,82687260,9170,9170,9170,9170,0
|
|
20241016,122100,82687260,9170,9170,9170,9170,2
|
|
20241016,122000,82668920,9170,9170,9170,9170,0
|
|
20241016,121900,82668920,9170,9170,9170,9170,0
|
|
20241016,121800,82668920,9170,9170,9170,9170,0
|
|
20241016,121700,82668920,9170,9170,9170,9170,0
|
|
20241016,121600,82668920,9170,9170,9170,9170,0
|
|
20241016,121500,82668920,9170,9170,9170,9170,0
|
|
20241016,121400,82668920,9170,9170,9170,9170,0
|
|
20241016,121300,82668920,9170,9170,9170,9170,220
|
|
20241016,121200,80651520,9170,9170,9170,9170,0
|
|
20241016,121100,80651520,9170,9170,9170,9170,0
|
|
20241016,121000,80651520,9170,9200,9200,9170,624
|
|
20241016,120900,74927320,9210,9210,9210,9210,10
|
|
20241016,120800,74835220,9230,9230,9230,9230,0
|
|
20241016,120700,74835220,9230,9230,9230,9230,0
|
|
20241016,120600,74835220,9230,9230,9230,9230,0
|
|
20241016,120500,74835220,9230,9230,9230,9230,0
|
|
20241016,120400,74835220,9230,9230,9230,9230,0
|
|
20241016,120300,74835220,9230,9230,9230,9230,0
|
|
20241016,120200,74835220,9230,9230,9230,9230,0
|
|
20241016,120100,74835220,9230,9230,9230,9230,0
|
|
20241016,120000,74835220,9230,9230,9230,9230,0
|
|
20241016,115900,74835220,9230,9230,9230,9230,0
|
|
20241016,115800,74835220,9230,9230,9230,9230,0
|
|
20241016,115700,74835220,9230,9230,9230,9230,0
|
|
20241016,115600,74835220,9230,9230,9230,9230,0
|
|
20241016,115500,74835220,9230,9230,9230,9230,0
|
|
20241016,115400,74835220,9230,9230,9230,9230,0
|
|
20241016,115300,74835220,9230,9230,9230,9230,0
|
|
20241016,115200,74835220,9230,9230,9230,9230,10
|
|
20241016,115100,74742920,9230,9230,9230,9230,0
|
|
20241016,115000,74742920,9230,9230,9230,9230,120
|
|
20241016,114900,73635320,9230,9230,9230,9230,0
|
|
20241016,114800,73635320,9230,9230,9230,9230,10
|
|
20241016,114700,73543020,9200,9200,9200,9200,0
|
|
20241016,114600,73543020,9200,9200,9200,9200,0
|
|
20241016,114500,73543020,9200,9200,9200,9200,0
|
|
20241016,114400,73543020,9200,9200,9200,9200,285
|
|
20241016,114300,70921020,9200,9200,9200,9200,0
|
|
20241016,114200,70921020,9200,9200,9200,9200,0
|
|
20241016,114100,70921020,9200,9200,9200,9200,0
|
|
20241016,114000,70921020,9200,9200,9200,9200,0
|
|
20241016,113900,70921020,9200,9200,9200,9200,0
|
|
20241016,113800,70921020,9200,9200,9200,9200,0
|
|
20241016,113700,70921020,9200,9200,9200,9200,0
|
|
20241016,113600,70921020,9200,9200,9200,9200,0
|
|
20241016,113500,70921020,9200,9200,9200,9200,0
|
|
20241016,113400,70921020,9200,9200,9200,9200,0
|
|
20241016,113300,70921020,9200,9200,9200,9200,0
|
|
20241016,113200,70921020,9200,9200,9200,9200,0
|
|
20241016,113100,70921020,9200,9200,9200,9200,0
|
|
20241016,113000,70921020,9200,9200,9200,9200,0
|
|
20241016,112900,70921020,9200,9200,9200,9200,4
|
|
20241016,112800,70884220,9210,9210,9210,9210,0
|
|
20241016,112700,70884220,9210,9210,9210,9210,0
|
|
20241016,112600,70884220,9210,9210,9210,9210,0
|
|
20241016,112500,70884220,9210,9210,9210,9210,0
|
|
20241016,112400,70884220,9210,9210,9210,9210,0
|
|
20241016,112300,70884220,9210,9210,9210,9210,0
|
|
20241016,112200,70884220,9210,9210,9210,9210,0
|
|
20241016,112100,70884220,9210,9210,9210,9210,0
|
|
20241016,112000,70884220,9210,9210,9210,9210,0
|
|
20241016,111900,70884220,9210,9210,9210,9210,0
|
|
20241016,111800,70884220,9210,9210,9210,9210,0
|
|
20241016,111700,70884220,9210,9210,9210,9210,0
|
|
20241016,111600,70884220,9210,9210,9210,9210,0
|
|
20241016,111500,70884220,9210,9210,9210,9210,0
|
|
20241016,111400,70884220,9210,9210,9210,9210,0
|
|
20241016,111300,70884220,9210,9210,9210,9210,50
|
|
20241016,111200,70423720,9140,9140,9140,9140,0
|
|
20241016,111100,70423720,9140,9140,9140,9140,0
|
|
20241016,111000,70423720,9140,9140,9140,9140,0
|
|
20241016,110900,70423720,9140,9140,9140,9140,0
|
|
20241016,110800,70423720,9140,9140,9140,9140,0
|
|
20241016,110700,70423720,9140,9200,9200,9140,400
|
|
20241016,110600,66756600,9210,9210,9210,9210,0
|
|
20241016,110500,66756600,9210,9220,9220,9210,4
|
|
20241016,110400,66719750,9220,9220,9220,9220,0
|
|
20241016,110300,66719750,9220,9220,9220,9220,0
|
|
20241016,110200,66719750,9220,9220,9220,9220,0
|
|
20241016,110100,66719750,9220,9220,9220,9220,0
|
|
20241016,110000,66719750,9220,9230,9230,9220,300
|
|
20241016,105900,63951740,9240,9260,9260,9240,311
|
|
20241016,105800,61076990,9270,9270,9270,9270,0
|
|
20241016,105700,61076990,9270,9270,9270,9270,131
|
|
20241016,105600,59862620,9290,9290,9290,9290,176
|
|
20241016,105500,58227580,9300,9310,9310,9300,327
|
|
20241016,105400,55185590,9320,9320,9320,9320,0
|
|
20241016,105300,55185590,9320,9320,9320,9320,20
|
|
20241016,105200,54999190,9320,9320,9320,9320,0
|
|
20241016,105100,54999190,9320,9320,9320,9320,0
|
|
20241016,105000,54999190,9320,9320,9320,9320,1000
|
|
20241016,104900,45679190,9330,9330,9330,9330,0
|
|
20241016,104800,45679190,9330,9330,9330,9330,22
|
|
20241016,104700,45473930,9330,9330,9330,9330,1
|
|
20241016,104600,45464600,9330,9330,9330,9330,113
|
|
20241016,104500,44410310,9330,9330,9330,9330,0
|
|
20241016,104400,44410310,9330,9330,9330,9330,529
|
|
20241016,104300,39474740,9330,9330,9330,9330,0
|
|
20241016,104200,39474740,9330,9330,9330,9330,0
|
|
20241016,104100,39474740,9330,9330,9330,9330,0
|
|
20241016,104000,39474740,9330,9370,9370,9330,93
|
|
20241016,103900,38606970,9370,9370,9370,9370,0
|
|
20241016,103800,38606970,9370,9340,9370,9340,355
|
|
20241016,103700,35289370,9340,9340,9340,9340,0
|
|
20241016,103600,35289370,9340,9340,9340,9340,0
|
|
20241016,103500,35289370,9340,9340,9340,9340,0
|
|
20241016,103400,35289370,9340,9340,9340,9340,0
|
|
20241016,103300,35289370,9340,9340,9340,9340,0
|
|
20241016,103200,35289370,9340,9340,9340,9340,0
|
|
20241016,103100,35289370,9340,9340,9340,9340,0
|
|
20241016,103000,35289370,9340,9340,9340,9340,0
|
|
20241016,102900,35289370,9340,9340,9340,9340,0
|
|
20241016,102800,35289370,9340,9340,9340,9340,0
|
|
20241016,102700,35289370,9340,9340,9340,9340,81
|
|
20241016,102600,34532830,9310,9310,9310,9310,0
|
|
20241016,102500,34532830,9310,9310,9310,9310,0
|
|
20241016,102400,34532830,9310,9310,9310,9310,5
|
|
20241016,102300,34486280,9290,9290,9290,9290,0
|
|
20241016,102200,34486280,9290,9290,9290,9290,0
|
|
20241016,102100,34486280,9290,9290,9290,9290,0
|
|
20241016,102000,34486280,9290,9290,9290,9290,1
|
|
20241016,101900,34476990,9290,9300,9300,9290,530
|
|
20241016,101800,29548290,9300,9300,9300,9300,0
|
|
20241016,101700,29548290,9300,9300,9300,9300,0
|
|
20241016,101600,29548290,9300,9300,9300,9300,0
|
|
20241016,101500,29548290,9300,9300,9300,9300,0
|
|
20241016,101400,29548290,9300,9300,9300,9300,0
|
|
20241016,101300,29548290,9300,9300,9300,9300,0
|
|
20241016,101200,29548290,9300,9300,9300,9300,110
|
|
20241016,101100,28525290,9290,9290,9290,9290,0
|
|
20241016,101000,28525290,9290,9290,9290,9290,0
|
|
20241016,100900,28525290,9290,9290,9290,9290,0
|
|
20241016,100800,28525290,9290,9290,9290,9290,0
|
|
20241016,100700,28525290,9290,9290,9290,9290,130
|
|
20241016,100600,27317590,9290,9290,9290,9290,0
|
|
20241016,100500,27317590,9290,9290,9290,9290,0
|
|
20241016,100400,27317590,9290,9290,9290,9290,0
|
|
20241016,100300,27317590,9290,9290,9290,9290,0
|
|
20241016,100200,27317590,9290,9290,9290,9290,0
|
|
20241016,100100,27317590,9290,9290,9290,9290,0
|
|
20241016,100000,27317590,9290,9290,9290,9290,0
|
|
20241016,095900,27317590,9290,9290,9290,9290,0
|
|
20241016,095800,27317590,9290,9290,9290,9290,1
|
|
20241016,095700,27308300,9340,9340,9340,9340,0
|
|
20241016,095600,27308300,9340,9340,9340,9340,0
|
|
20241016,095500,27308300,9340,9340,9340,9340,0
|
|
20241016,095400,27308300,9340,9340,9340,9340,0
|
|
20241016,095300,27308300,9340,9340,9340,9340,0
|
|
20241016,095200,27308300,9340,9340,9340,9340,0
|
|
20241016,095100,27308300,9340,9340,9340,9340,0
|
|
20241016,095000,27308300,9340,9340,9340,9340,0
|
|
20241016,094900,27308300,9340,9370,9370,9340,238
|
|
20241016,094800,25082680,9460,9460,9460,9460,0
|
|
20241016,094700,25082680,9460,9460,9460,9460,0
|
|
20241016,094600,25082680,9460,9460,9460,9460,0
|
|
20241016,094500,25082680,9460,9460,9460,9460,0
|
|
20241016,094400,25082680,9460,9460,9460,9460,0
|
|
20241016,094300,25082680,9460,9460,9460,9460,1
|
|
20241016,094200,25073220,9460,9460,9460,9460,0
|
|
20241016,094100,25073220,9460,9460,9460,9460,2
|
|
20241016,094000,25054300,9350,9350,9350,9350,0
|
|
20241016,093900,25054300,9350,9350,9350,9350,0
|
|
20241016,093800,25054300,9350,9330,9350,9330,224
|
|
20241016,093700,22959940,9290,9290,9290,9290,0
|
|
20241016,093600,22959940,9290,9330,9330,9290,505
|
|
20241016,093500,18263450,9330,9320,9330,9320,225
|
|
20241016,093400,16164250,9300,9300,9300,9300,0
|
|
20241016,093300,16164250,9300,9290,9300,9290,220
|
|
20241016,093200,14118290,9290,9290,9290,9290,0
|
|
20241016,093100,14118290,9290,9290,9290,9290,1
|
|
20241016,093000,14109000,9280,9280,9280,9280,200
|
|
20241016,092900,12253000,9270,9270,9270,9270,20
|
|
20241016,092800,12067600,9270,9300,9310,9270,460
|
|
20241016,092700,7797050,9270,9270,9270,9270,0
|
|
20241016,092600,7797050,9270,9270,9270,9270,0
|
|
20241016,092500,7797050,9270,9270,9270,9270,0
|
|
20241016,092400,7797050,9270,9270,9270,9270,0
|
|
20241016,092300,7797050,9270,9270,9270,9270,0
|
|
20241016,092200,7797050,9270,9270,9270,9270,0
|
|
20241016,092100,7797050,9270,9270,9270,9270,0
|
|
20241016,092000,7797050,9270,9270,9270,9270,0
|
|
20241016,091900,7797050,9270,9280,9280,9270,28
|
|
20241016,091800,7537220,9280,9280,9280,9280,0
|
|
20241016,091700,7537220,9280,9280,9280,9280,0
|
|
20241016,091600,7537220,9280,9280,9280,9280,0
|
|
20241016,091500,7537220,9280,9280,9280,9280,0
|
|
20241016,091400,7537220,9280,9280,9280,9280,0
|
|
20241016,091300,7537220,9280,9280,9280,9280,100
|
|
20241016,091200,6609220,9280,9330,9330,9280,7
|
|
20241016,091100,6544150,9340,9340,9340,9340,0
|
|
20241016,091000,6544150,9340,9340,9340,9340,0
|
|
20241016,090900,6544150,9340,9380,9380,9340,107
|
|
20241016,090800,5544650,9380,9380,9380,9380,0
|
|
20241016,090700,5544650,9380,9380,9380,9380,0
|
|
20241016,090600,5544650,9380,9380,9380,9380,187
|
|
20241016,090500,3790590,9380,9380,9380,9380,300
|
|
20241016,090400,976590,9390,9390,9390,9390,101
|
|
20241016,090300,28200,9400,9400,9400,9400,0
|
|
20241016,090200,28200,9400,9400,9400,9400,0
|
|
20241016,090100,28200,9400,9400,9400,9400,0
|
|
20241016,090000,28200,9400,9400,9400,9400,3
|