657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241021,195400,306792250,8690,8690,8690,8690,24
|
|
20241021,195300,306792250,8690,8690,8690,8690,0
|
|
20241021,195200,306792250,8690,8690,8690,8690,0
|
|
20241021,195100,306792250,8690,8690,8690,8690,0
|
|
20241021,195000,306792250,8690,8690,8690,8690,0
|
|
20241021,194900,306792250,8690,8690,8690,8690,0
|
|
20241021,194800,306792250,8690,8690,8690,8690,0
|
|
20241021,194700,306792250,8690,8690,8690,8690,0
|
|
20241021,194600,306792250,8690,8690,8690,8690,0
|
|
20241021,194500,306792250,8690,8690,8690,8690,0
|
|
20241021,194400,306792250,8690,8690,8690,8690,0
|
|
20241021,194300,306792250,8690,8690,8690,8690,0
|
|
20241021,194200,306792250,8690,8690,8690,8690,0
|
|
20241021,194100,306792250,8690,8690,8690,8690,0
|
|
20241021,194000,306792250,8690,8690,8690,8690,0
|
|
20241021,193900,306792250,8690,8690,8690,8690,0
|
|
20241021,193800,306792250,8690,8690,8690,8690,0
|
|
20241021,193700,306792250,8690,8690,8690,8690,0
|
|
20241021,193600,306792250,8690,8690,8690,8690,0
|
|
20241021,193500,306792250,8690,8690,8690,8690,0
|
|
20241021,193400,306792250,8690,8690,8690,8690,0
|
|
20241021,193300,306792250,8690,8690,8690,8690,0
|
|
20241021,193200,306792250,8690,8690,8690,8690,0
|
|
20241021,193100,306792250,8690,8690,8690,8690,0
|
|
20241021,193000,306792250,8690,8690,8690,8690,0
|
|
20241021,192900,306792250,8690,8690,8690,8690,0
|
|
20241021,192800,306792250,8690,8690,8690,8690,0
|
|
20241021,192700,306792250,8690,8690,8690,8690,0
|
|
20241021,192600,306792250,8690,8690,8690,8690,0
|
|
20241021,192500,306792250,8690,8690,8690,8690,0
|
|
20241021,192400,306792250,8690,8690,8690,8690,24
|
|
20241021,192300,306792250,8690,8690,8690,8690,0
|
|
20241021,192200,306792250,8690,8690,8690,8690,0
|
|
20241021,192100,306792250,8690,8690,8690,8690,0
|
|
20241021,192000,306792250,8690,8690,8690,8690,0
|
|
20241021,191900,306792250,8690,8690,8690,8690,0
|
|
20241021,191800,306792250,8690,8690,8690,8690,0
|
|
20241021,191700,306792250,8690,8690,8690,8690,0
|
|
20241021,191600,306792250,8690,8690,8690,8690,0
|
|
20241021,191500,306792250,8690,8690,8690,8690,0
|
|
20241021,191400,306792250,8690,8690,8690,8690,0
|
|
20241021,191300,306792250,8690,8690,8690,8690,0
|
|
20241021,191200,306792250,8690,8690,8690,8690,0
|
|
20241021,191100,306792250,8690,8690,8690,8690,0
|
|
20241021,191000,306792250,8690,8690,8690,8690,0
|
|
20241021,190900,306792250,8690,8690,8690,8690,0
|
|
20241021,190800,306792250,8690,8690,8690,8690,0
|
|
20241021,190700,306792250,8690,8690,8690,8690,0
|
|
20241021,190600,306792250,8690,8690,8690,8690,0
|
|
20241021,190500,306792250,8690,8690,8690,8690,0
|
|
20241021,190400,306792250,8690,8690,8690,8690,0
|
|
20241021,190300,306792250,8690,8690,8690,8690,0
|
|
20241021,190200,306792250,8690,8690,8690,8690,0
|
|
20241021,190100,306792250,8690,8690,8690,8690,0
|
|
20241021,190000,306792250,8690,8690,8690,8690,0
|
|
20241021,185900,306792250,8690,8690,8690,8690,0
|
|
20241021,185800,306792250,8690,8690,8690,8690,0
|
|
20241021,185700,306792250,8690,8690,8690,8690,0
|
|
20241021,185600,306792250,8690,8690,8690,8690,0
|
|
20241021,185500,306792250,8690,8690,8690,8690,0
|
|
20241021,185400,306792250,8690,8690,8690,8690,24
|
|
20241021,185300,306792250,8690,8690,8690,8690,0
|
|
20241021,185200,306792250,8690,8690,8690,8690,0
|
|
20241021,185100,306792250,8690,8690,8690,8690,0
|
|
20241021,185000,306792250,8690,8690,8690,8690,0
|
|
20241021,184900,306792250,8690,8690,8690,8690,0
|
|
20241021,184800,306792250,8690,8690,8690,8690,0
|
|
20241021,184700,306792250,8690,8690,8690,8690,0
|
|
20241021,184600,306792250,8690,8690,8690,8690,0
|
|
20241021,184500,306792250,8690,8690,8690,8690,0
|
|
20241021,184400,306792250,8690,8690,8690,8690,0
|
|
20241021,184300,306792250,8690,8690,8690,8690,0
|
|
20241021,184200,306792250,8690,8690,8690,8690,0
|
|
20241021,184100,306792250,8690,8690,8690,8690,0
|
|
20241021,184000,306792250,8690,8690,8690,8690,0
|
|
20241021,183900,306792250,8690,8690,8690,8690,0
|
|
20241021,183800,306792250,8690,8690,8690,8690,0
|
|
20241021,183700,306792250,8690,8690,8690,8690,0
|
|
20241021,183600,306792250,8690,8690,8690,8690,0
|
|
20241021,183500,306792250,8690,8690,8690,8690,0
|
|
20241021,183400,306792250,8690,8690,8690,8690,0
|
|
20241021,183300,306792250,8690,8690,8690,8690,0
|
|
20241021,183200,306792250,8690,8690,8690,8690,0
|
|
20241021,183100,306792250,8690,8690,8690,8690,0
|
|
20241021,183000,306792250,8690,8690,8690,8690,0
|
|
20241021,182900,306792250,8690,8690,8690,8690,0
|
|
20241021,182800,306792250,8690,8690,8690,8690,0
|
|
20241021,182700,306792250,8690,8690,8690,8690,0
|
|
20241021,182600,306792250,8690,8690,8690,8690,0
|
|
20241021,182500,306792250,8690,8690,8690,8690,0
|
|
20241021,182400,306792250,8690,8690,8690,8690,24
|
|
20241021,182300,306792250,8690,8690,8690,8690,0
|
|
20241021,182200,306792250,8690,8690,8690,8690,0
|
|
20241021,182100,306792250,8690,8690,8690,8690,0
|
|
20241021,182000,306792250,8690,8690,8690,8690,0
|
|
20241021,181900,306792250,8690,8690,8690,8690,0
|
|
20241021,181800,306792250,8690,8690,8690,8690,0
|
|
20241021,181700,306792250,8690,8690,8690,8690,0
|
|
20241021,181600,306792250,8690,8690,8690,8690,0
|
|
20241021,181500,306792250,8690,8690,8690,8690,0
|
|
20241021,181400,306792250,8690,8690,8690,8690,0
|
|
20241021,181300,306792250,8690,8690,8690,8690,0
|
|
20241021,181200,306792250,8690,8690,8690,8690,0
|
|
20241021,181100,306792250,8690,8690,8690,8690,0
|
|
20241021,181000,306792250,8690,8690,8690,8690,0
|
|
20241021,180900,306792250,8690,8690,8690,8690,0
|
|
20241021,180800,306792250,8690,8690,8690,8690,0
|
|
20241021,180700,306792250,8690,8690,8690,8690,0
|
|
20241021,180600,306792250,8690,8690,8690,8690,0
|
|
20241021,180500,306792250,8690,8690,8690,8690,0
|
|
20241021,180400,306792250,8690,8690,8690,8690,0
|
|
20241021,180300,306792250,8690,8690,8690,8690,0
|
|
20241021,180200,306792250,8690,8690,8690,8690,0
|
|
20241021,180100,306792250,8690,8690,8690,8690,0
|
|
20241021,180000,306792250,8690,8690,8690,8690,0
|
|
20241021,175900,306792250,8690,8690,8690,8690,0
|
|
20241021,175800,306792250,8690,8690,8690,8690,0
|
|
20241021,175700,306792250,8690,8690,8690,8690,0
|
|
20241021,175600,306792250,8690,8690,8690,8690,0
|
|
20241021,175500,306792250,8690,8690,8690,8690,0
|
|
20241021,175400,306792250,8690,8690,8690,8690,24
|
|
20241021,175300,306792250,8690,8690,8690,8690,0
|
|
20241021,175200,306792250,8690,8690,8690,8690,0
|
|
20241021,175100,306792250,8690,8690,8690,8690,0
|
|
20241021,175000,306792250,8690,8690,8690,8690,0
|
|
20241021,174900,306792250,8690,8690,8690,8690,0
|
|
20241021,174800,306792250,8690,8690,8690,8690,0
|
|
20241021,174700,306792250,8690,8690,8690,8690,0
|
|
20241021,174600,306792250,8690,8690,8690,8690,0
|
|
20241021,174500,306792250,8690,8690,8690,8690,0
|
|
20241021,174400,306792250,8690,8690,8690,8690,0
|
|
20241021,174300,306792250,8690,8690,8690,8690,0
|
|
20241021,174200,306792250,8690,8690,8690,8690,0
|
|
20241021,174100,306792250,8690,8690,8690,8690,0
|
|
20241021,174000,306792250,8690,8690,8690,8690,0
|
|
20241021,173900,306792250,8690,8690,8690,8690,0
|
|
20241021,173800,306792250,8690,8690,8690,8690,0
|
|
20241021,173700,306792250,8690,8690,8690,8690,0
|
|
20241021,173600,306792250,8690,8690,8690,8690,0
|
|
20241021,173500,306792250,8690,8690,8690,8690,0
|
|
20241021,173400,306792250,8690,8690,8690,8690,0
|
|
20241021,173300,306792250,8690,8690,8690,8690,0
|
|
20241021,173200,306792250,8690,8690,8690,8690,0
|
|
20241021,173100,306792250,8690,8690,8690,8690,0
|
|
20241021,173000,306792250,8690,8690,8690,8690,0
|
|
20241021,172900,306792250,8690,8690,8690,8690,0
|
|
20241021,172800,306792250,8690,8690,8690,8690,0
|
|
20241021,172700,306792250,8690,8690,8690,8690,0
|
|
20241021,172600,306792250,8690,8690,8690,8690,0
|
|
20241021,172500,306792250,8690,8690,8690,8690,0
|
|
20241021,172400,306792250,8690,8690,8690,8690,24
|
|
20241021,172300,306792250,8690,8690,8690,8690,0
|
|
20241021,172200,306792250,8690,8690,8690,8690,0
|
|
20241021,172100,306792250,8690,8690,8690,8690,0
|
|
20241021,172000,306792250,8690,8690,8690,8690,0
|
|
20241021,171900,306792250,8690,8690,8690,8690,0
|
|
20241021,171800,306792250,8690,8690,8690,8690,0
|
|
20241021,171700,306792250,8690,8690,8690,8690,0
|
|
20241021,171600,306792250,8690,8690,8690,8690,0
|
|
20241021,171500,306792250,8690,8690,8690,8690,0
|
|
20241021,171400,306792250,8690,8690,8690,8690,0
|
|
20241021,171300,306792250,8690,8690,8690,8690,0
|
|
20241021,171200,306792250,8690,8690,8690,8690,0
|
|
20241021,171100,306792250,8690,8690,8690,8690,0
|
|
20241021,171000,306792250,8690,8690,8690,8690,0
|
|
20241021,170900,306792250,8690,8690,8690,8690,0
|
|
20241021,170800,306792250,8690,8690,8690,8690,0
|
|
20241021,170700,306792250,8690,8690,8690,8690,0
|
|
20241021,170600,306792250,8690,8690,8690,8690,0
|
|
20241021,170500,306792250,8690,8690,8690,8690,0
|
|
20241021,170400,306792250,8690,8690,8690,8690,0
|
|
20241021,170300,306792250,8690,8690,8690,8690,0
|
|
20241021,170200,306792250,8690,8690,8690,8690,0
|
|
20241021,170100,306792250,8690,8690,8690,8690,0
|
|
20241021,170000,306792250,8690,8690,8690,8690,0
|
|
20241021,165900,306792250,8690,8690,8690,8690,0
|
|
20241021,165800,306792250,8690,8690,8690,8690,0
|
|
20241021,165700,306792250,8690,8690,8690,8690,0
|
|
20241021,165600,306792250,8690,8690,8690,8690,0
|
|
20241021,165500,306792250,8690,8690,8690,8690,0
|
|
20241021,165400,306792250,8690,8690,8690,8690,24
|
|
20241021,165300,306792250,8690,8690,8690,8690,0
|
|
20241021,165200,306792250,8690,8690,8690,8690,0
|
|
20241021,165100,306792250,8690,8690,8690,8690,0
|
|
20241021,165000,306792250,8690,8690,8690,8690,0
|
|
20241021,164900,306792250,8690,8690,8690,8690,0
|
|
20241021,164800,306792250,8690,8690,8690,8690,0
|
|
20241021,164700,306792250,8690,8690,8690,8690,0
|
|
20241021,164600,306792250,8690,8690,8690,8690,0
|
|
20241021,164500,306792250,8690,8690,8690,8690,0
|
|
20241021,164400,306792250,8690,8690,8690,8690,0
|
|
20241021,164300,306792250,8690,8690,8690,8690,0
|
|
20241021,164200,306792250,8690,8690,8690,8690,0
|
|
20241021,164100,306792250,8690,8690,8690,8690,0
|
|
20241021,164000,306792250,8690,8690,8690,8690,0
|
|
20241021,163900,306792250,8690,8690,8690,8690,0
|
|
20241021,163800,306792250,8690,8690,8690,8690,0
|
|
20241021,163700,306792250,8690,8690,8690,8690,0
|
|
20241021,163600,306792250,8690,8690,8690,8690,0
|
|
20241021,163500,306792250,8690,8690,8690,8690,0
|
|
20241021,163400,306792250,8690,8690,8690,8690,0
|
|
20241021,163300,306792250,8690,8690,8690,8690,0
|
|
20241021,163200,306792250,8690,8690,8690,8690,0
|
|
20241021,163100,306792250,8690,8690,8690,8690,0
|
|
20241021,163000,306792250,8690,8690,8690,8690,0
|
|
20241021,162900,306792250,8690,8690,8690,8690,0
|
|
20241021,162800,306792250,8690,8690,8690,8690,0
|
|
20241021,162700,306792250,8690,8690,8690,8690,0
|
|
20241021,162600,306792250,8690,8690,8690,8690,0
|
|
20241021,162500,306792250,8690,8690,8690,8690,0
|
|
20241021,162400,306792250,8690,8690,8690,8690,24
|
|
20241021,162300,306792250,8690,8690,8690,8690,0
|
|
20241021,162200,306792250,8690,8690,8690,8690,0
|
|
20241021,162100,306792250,8690,8690,8690,8690,0
|
|
20241021,162000,306792250,8690,8690,8690,8690,0
|
|
20241021,161900,306792250,8690,8690,8690,8690,0
|
|
20241021,161800,306792250,8690,8690,8690,8690,0
|
|
20241021,161700,306792250,8690,8690,8690,8690,0
|
|
20241021,161600,306792250,8690,8690,8690,8690,0
|
|
20241021,161500,306792250,8690,8690,8690,8690,0
|
|
20241021,161400,306792250,8690,8690,8690,8690,0
|
|
20241021,161300,306792250,8690,8690,8690,8690,0
|
|
20241021,161200,306792250,8690,8690,8690,8690,0
|
|
20241021,161100,306792250,8690,8690,8690,8690,0
|
|
20241021,161000,306792250,8690,8690,8690,8690,0
|
|
20241021,160900,306792250,8690,8690,8690,8690,0
|
|
20241021,160800,306792250,8690,8690,8690,8690,0
|
|
20241021,160700,306792250,8690,8690,8690,8690,0
|
|
20241021,160600,306792250,8690,8690,8690,8690,0
|
|
20241021,160500,306792250,8690,8690,8690,8690,0
|
|
20241021,160400,306792250,8690,8690,8690,8690,0
|
|
20241021,160300,306792250,8690,8690,8690,8690,0
|
|
20241021,160200,306792250,8690,8690,8690,8690,0
|
|
20241021,160100,306792250,8690,8690,8690,8690,0
|
|
20241021,160000,306792250,8690,8690,8690,8690,0
|
|
20241021,155900,306792250,8690,8690,8690,8690,0
|
|
20241021,155800,306792250,8690,8690,8690,8690,0
|
|
20241021,155700,306792250,8690,8690,8690,8690,0
|
|
20241021,155600,306792250,8690,8690,8690,8690,0
|
|
20241021,155500,306792250,8690,8690,8690,8690,0
|
|
20241021,155400,306792250,8690,8690,8690,8690,24
|
|
20241021,155300,306792250,8690,8690,8690,8690,0
|
|
20241021,155200,306792250,8690,8690,8690,8690,0
|
|
20241021,155100,306792250,8690,8690,8690,8690,0
|
|
20241021,155000,306792250,8690,8690,8690,8690,0
|
|
20241021,154900,306792250,8690,8690,8690,8690,0
|
|
20241021,154800,306792250,8690,8690,8690,8690,0
|
|
20241021,154700,306792250,8690,8690,8690,8690,0
|
|
20241021,154600,306792250,8690,8690,8690,8690,0
|
|
20241021,154500,306792250,8690,8690,8690,8690,0
|
|
20241021,154400,306792250,8690,8690,8690,8690,0
|
|
20241021,154300,306792250,8690,8690,8690,8690,0
|
|
20241021,154200,306792250,8690,8690,8690,8690,0
|
|
20241021,154100,306792250,8690,8690,8690,8690,0
|
|
20241021,154000,306792250,8690,8690,8690,8690,0
|
|
20241021,153900,306792250,8690,8690,8690,8690,0
|
|
20241021,153800,306792250,8690,8690,8690,8690,0
|
|
20241021,153700,306792250,8690,8690,8690,8690,0
|
|
20241021,153600,306792250,8690,8690,8690,8690,0
|
|
20241021,153500,306792250,8690,8690,8690,8690,0
|
|
20241021,153400,306792250,8690,8690,8690,8690,0
|
|
20241021,153300,306792250,8690,8690,8690,8690,0
|
|
20241021,153200,306792250,8690,8690,8690,8690,0
|
|
20241021,153100,306792250,8690,8690,8690,8690,0
|
|
20241021,153000,306792250,8690,8690,8690,8690,24
|
|
20241021,152900,306583690,8790,8790,8790,8790,0
|
|
20241021,152800,306583690,8790,8790,8790,8790,0
|
|
20241021,152700,306583690,8790,8790,8790,8790,0
|
|
20241021,152600,306583690,8790,8790,8790,8790,0
|
|
20241021,152500,306583690,8790,8790,8790,8790,0
|
|
20241021,152400,306583690,8790,8790,8790,8790,0
|
|
20241021,152300,306583690,8790,8790,8790,8790,0
|
|
20241021,152200,306583690,8790,8790,8790,8790,0
|
|
20241021,152100,306583690,8790,8790,8790,8790,0
|
|
20241021,152000,306583690,8790,8790,8790,8790,0
|
|
20241021,151900,306583690,8790,8790,8790,8790,500
|
|
20241021,151800,302188690,8790,8790,8790,8790,0
|
|
20241021,151700,302188690,8790,8790,8790,8790,0
|
|
20241021,151600,302188690,8790,8790,8790,8790,0
|
|
20241021,151500,302188690,8790,8790,8790,8790,1
|
|
20241021,151400,302179900,8720,8720,8720,8720,0
|
|
20241021,151300,302179900,8720,8720,8720,8720,0
|
|
20241021,151200,302179900,8720,8720,8720,8720,0
|
|
20241021,151100,302179900,8720,8720,8720,8720,20
|
|
20241021,151000,302005500,8720,8720,8720,8720,0
|
|
20241021,150900,302005500,8720,8720,8720,8720,99
|
|
20241021,150800,301142220,8720,8790,8790,8720,13
|
|
20241021,150700,301028580,8720,8790,8790,8720,654
|
|
20241021,150600,295323790,8800,8800,8800,8800,0
|
|
20241021,150500,295323790,8800,8800,8800,8800,0
|
|
20241021,150400,295323790,8800,8800,8800,8800,0
|
|
20241021,150300,295323790,8800,8800,8800,8800,0
|
|
20241021,150200,295323790,8800,8800,8800,8800,0
|
|
20241021,150100,295323790,8800,8800,8800,8800,0
|
|
20241021,150000,295323790,8800,8800,8800,8800,0
|
|
20241021,145900,295323790,8800,8800,8800,8800,301
|
|
20241021,145800,292674990,8980,8870,8980,8870,200
|
|
20241021,145700,290890710,8980,8800,8980,8800,1857
|
|
20241021,145600,274406810,8790,8790,8790,8790,0
|
|
20241021,145500,274406810,8790,8780,8790,8780,1124
|
|
20241021,145400,264532490,8780,8770,8780,8770,294
|
|
20241021,145300,261953780,8730,8770,8770,8730,19
|
|
20241021,145200,261787190,8770,8730,8770,8730,536
|
|
20241021,145100,257106190,8720,8720,8720,8720,0
|
|
20241021,145000,257106190,8720,8720,8720,8720,0
|
|
20241021,144900,257106190,8720,8720,8720,8720,0
|
|
20241021,144800,257106190,8720,8720,8720,8720,0
|
|
20241021,144700,257106190,8720,8720,8720,8720,0
|
|
20241021,144600,257106190,8720,8720,8720,8720,0
|
|
20241021,144500,257106190,8720,8720,8720,8720,0
|
|
20241021,144400,257106190,8720,8720,8720,8720,0
|
|
20241021,144300,257106190,8720,8720,8720,8720,0
|
|
20241021,144200,257106190,8720,8720,8720,8720,0
|
|
20241021,144100,257106190,8720,8720,8720,8720,0
|
|
20241021,144000,257106190,8720,8720,8720,8720,0
|
|
20241021,143900,257106190,8720,8720,8720,8720,0
|
|
20241021,143800,257106190,8720,8720,8720,8720,0
|
|
20241021,143700,257106190,8720,8720,8720,8720,0
|
|
20241021,143600,257106190,8720,8720,8720,8720,275
|
|
20241021,143500,254708190,8690,8690,8690,8690,0
|
|
20241021,143400,254708190,8690,8690,8690,8690,0
|
|
20241021,143300,254708190,8690,8690,8690,8690,0
|
|
20241021,143200,254708190,8690,8690,8690,8690,0
|
|
20241021,143100,254708190,8690,8690,8690,8690,0
|
|
20241021,143000,254708190,8690,8690,8690,8690,55
|
|
20241021,142900,254230240,8680,8680,8680,8680,0
|
|
20241021,142800,254230240,8680,8680,8680,8680,0
|
|
20241021,142700,254230240,8680,8680,8680,8680,0
|
|
20241021,142600,254230240,8680,8680,8680,8680,0
|
|
20241021,142500,254230240,8680,8680,8680,8680,0
|
|
20241021,142400,254230240,8680,8680,8680,8680,0
|
|
20241021,142300,254230240,8680,8680,8680,8680,0
|
|
20241021,142200,254230240,8680,8690,8690,8680,800
|
|
20241021,142100,247286130,8690,8690,8690,8690,700
|
|
20241021,142000,241203130,8690,8690,8690,8690,0
|
|
20241021,141900,241203130,8690,8690,8690,8690,318
|
|
20241021,141800,238439710,8690,8690,8690,8690,503
|
|
20241021,141700,234068640,8710,8710,8710,8710,0
|
|
20241021,141600,234068640,8710,8710,8710,8710,0
|
|
20241021,141500,234068640,8710,8710,8710,8710,0
|
|
20241021,141400,234068640,8710,8710,8710,8710,0
|
|
20241021,141300,234068640,8710,8710,8710,8710,0
|
|
20241021,141200,234068640,8710,8710,8710,8710,0
|
|
20241021,141100,234068640,8710,8710,8710,8710,0
|
|
20241021,141000,234068640,8710,8710,8710,8710,0
|
|
20241021,140900,234068640,8710,8710,8710,8710,0
|
|
20241021,140800,234068640,8710,8710,8710,8710,0
|
|
20241021,140700,234068640,8710,8680,8710,8680,2
|
|
20241021,140600,234051250,8670,8670,8670,8670,3
|
|
20241021,140500,234025240,8680,8700,8700,8680,1563
|
|
20241021,140400,220453080,8720,8720,8720,8720,0
|
|
20241021,140300,220453080,8720,8720,8720,8720,0
|
|
20241021,140200,220453080,8720,8720,8720,8720,0
|
|
20241021,140100,220453080,8720,8720,8720,8720,650
|
|
20241021,140000,214785080,8680,8680,8680,8680,0
|
|
20241021,135900,214785080,8680,8680,8680,8680,0
|
|
20241021,135800,214785080,8680,8700,8700,8680,634
|
|
20241021,135700,209271280,8700,8700,8700,8700,0
|
|
20241021,135600,209271280,8700,8700,8700,8700,1
|
|
20241021,135500,209262580,8690,8690,8690,8690,0
|
|
20241021,135400,209262580,8690,8690,8690,8690,14
|
|
20241021,135300,209140920,8690,8690,8690,8690,458
|
|
20241021,135200,205160900,8690,8710,8710,8690,2396
|
|
20241021,135100,184329350,8710,8760,8760,8710,1000
|
|
20241021,135000,175598430,8770,8770,8770,8770,0
|
|
20241021,134900,175598430,8770,8770,8770,8770,0
|
|
20241021,134800,175598430,8770,8770,8770,8770,30
|
|
20241021,134700,175335330,8760,8760,8760,8760,0
|
|
20241021,134600,175335330,8760,8760,8760,8760,0
|
|
20241021,134500,175335330,8760,8760,8760,8760,0
|
|
20241021,134400,175335330,8760,8760,8760,8760,0
|
|
20241021,134300,175335330,8760,8760,8760,8760,0
|
|
20241021,134200,175335330,8760,8760,8760,8760,0
|
|
20241021,134100,175335330,8760,8760,8760,8760,0
|
|
20241021,134000,175335330,8760,8760,8760,8760,41
|
|
20241021,133900,174976170,8750,8750,8750,8750,0
|
|
20241021,133800,174976170,8750,8750,8750,8750,30
|
|
20241021,133700,174713670,8730,8730,8730,8730,0
|
|
20241021,133600,174713670,8730,8730,8730,8730,0
|
|
20241021,133500,174713670,8730,8730,8730,8730,0
|
|
20241021,133400,174713670,8730,8730,8730,8730,0
|
|
20241021,133300,174713670,8730,8730,8730,8730,0
|
|
20241021,133200,174713670,8730,8730,8730,8730,20
|
|
20241021,133100,174539070,8750,8750,8750,8750,0
|
|
20241021,133000,174539070,8750,8750,8750,8750,0
|
|
20241021,132900,174539070,8750,8750,8750,8750,0
|
|
20241021,132800,174539070,8750,8740,8750,8740,330
|
|
20241021,132700,171654860,8740,8740,8740,8740,0
|
|
20241021,132600,171654860,8740,8740,8740,8740,200
|
|
20241021,132500,169906860,8760,8760,8760,8760,0
|
|
20241021,132400,169906860,8760,8760,8760,8760,0
|
|
20241021,132300,169906860,8760,8760,8760,8760,0
|
|
20241021,132200,169906860,8760,8760,8760,8760,0
|
|
20241021,132100,169906860,8760,8760,8760,8760,1
|
|
20241021,132000,169898100,8750,8750,8750,8750,5
|
|
20241021,131900,169854350,8760,8760,8760,8760,0
|
|
20241021,131800,169854350,8760,8760,8760,8760,0
|
|
20241021,131700,169854350,8760,8760,8760,8760,0
|
|
20241021,131600,169854350,8760,8760,8760,8760,1
|
|
20241021,131500,169845590,8710,8710,8710,8710,0
|
|
20241021,131400,169845590,8710,8710,8710,8700,733
|
|
20241021,131300,163461890,8710,8710,8710,8710,0
|
|
20241021,131200,163461890,8710,8710,8710,8710,0
|
|
20241021,131100,163461890,8710,8710,8710,8710,0
|
|
20241021,131000,163461890,8710,8710,8710,8710,0
|
|
20241021,130900,163461890,8710,8710,8710,8710,0
|
|
20241021,130800,163461890,8710,8710,8710,8710,0
|
|
20241021,130700,163461890,8710,8710,8710,8710,0
|
|
20241021,130600,163461890,8710,8710,8710,8710,0
|
|
20241021,130500,163461890,8710,8710,8710,8710,0
|
|
20241021,130400,163461890,8710,8700,8710,8700,442
|
|
20241021,130300,159616300,8680,8680,8680,8680,0
|
|
20241021,130200,159616300,8680,8680,8680,8680,0
|
|
20241021,130100,159616300,8680,8680,8680,8680,0
|
|
20241021,130000,159616300,8680,8690,8690,8680,447
|
|
20241021,125900,155732580,8690,8710,8710,8690,129
|
|
20241021,125800,154610120,8710,8760,8760,8710,756
|
|
20241021,125700,148013180,8760,8760,8760,8760,190
|
|
20241021,125600,146348780,8820,8820,8820,8820,0
|
|
20241021,125500,146348780,8820,8820,8820,8820,0
|
|
20241021,125400,146348780,8820,8820,8820,8820,0
|
|
20241021,125300,146348780,8820,8820,8820,8820,0
|
|
20241021,125200,146348780,8820,8820,8820,8820,0
|
|
20241021,125100,146348780,8820,8820,8820,8820,0
|
|
20241021,125000,146348780,8820,8820,8820,8820,0
|
|
20241021,124900,146348780,8820,8820,8820,8820,0
|
|
20241021,124800,146348780,8820,8820,8820,8820,0
|
|
20241021,124700,146348780,8820,8820,8820,8820,0
|
|
20241021,124600,146348780,8820,8820,8820,8820,0
|
|
20241021,124500,146348780,8820,8820,8820,8820,0
|
|
20241021,124400,146348780,8820,8820,8820,8820,0
|
|
20241021,124300,146348780,8820,8820,8820,8820,0
|
|
20241021,124200,146348780,8820,8820,8820,8820,0
|
|
20241021,124100,146348780,8820,8820,8820,8820,0
|
|
20241021,124000,146348780,8820,8820,8820,8820,0
|
|
20241021,123900,146348780,8820,8820,8820,8820,0
|
|
20241021,123800,146348780,8820,8820,8820,8820,0
|
|
20241021,123700,146348780,8820,8820,8820,8820,0
|
|
20241021,123600,146348780,8820,8790,8820,8790,41
|
|
20241021,123500,145988360,8750,8750,8750,8750,0
|
|
20241021,123400,145988360,8750,8750,8750,8750,0
|
|
20241021,123300,145988360,8750,8750,8750,8750,0
|
|
20241021,123200,145988360,8750,8750,8750,8750,0
|
|
20241021,123100,145988360,8750,8750,8750,8750,17
|
|
20241021,123000,145839610,8740,8740,8740,8740,0
|
|
20241021,122900,145839610,8740,8740,8740,8740,120
|
|
20241021,122800,144790810,8730,8730,8750,8730,200
|
|
20241021,122700,143041630,8730,8680,8730,8680,550
|
|
20241021,122600,138250130,8680,8680,8680,8680,348
|
|
20241021,122500,135229490,8680,8680,8680,8680,10
|
|
20241021,122400,135142690,8680,8680,8680,8680,3
|
|
20241021,122300,135116650,8700,8700,8700,8700,284
|
|
20241021,122200,132645850,8680,8730,8730,8680,2407
|
|
20241021,122100,111688610,8730,8730,8730,8730,0
|
|
20241021,122000,111688610,8730,8730,8730,8730,0
|
|
20241021,121900,111688610,8730,8750,8750,8730,145
|
|
20241021,121800,110421200,8750,8750,8750,8750,300
|
|
20241021,121700,107796200,8750,8750,8750,8750,0
|
|
20241021,121600,107796200,8750,8750,8750,8750,0
|
|
20241021,121500,107796200,8750,8750,8750,8750,0
|
|
20241021,121400,107796200,8750,8750,8750,8750,0
|
|
20241021,121300,107796200,8750,8750,8750,8750,0
|
|
20241021,121200,107796200,8750,8750,8750,8750,0
|
|
20241021,121100,107796200,8750,8750,8750,8750,2
|
|
20241021,121000,107778700,8750,8750,8750,8750,0
|
|
20241021,120900,107778700,8750,8750,8750,8750,0
|
|
20241021,120800,107778700,8750,8790,8790,8750,2224
|
|
20241021,120700,88276660,8800,8800,8800,8800,0
|
|
20241021,120600,88276660,8800,8800,8800,8800,242
|
|
20241021,120500,86147060,8800,8800,8800,8800,0
|
|
20241021,120400,86147060,8800,8800,8800,8800,0
|
|
20241021,120300,86147060,8800,8800,8800,8800,0
|
|
20241021,120200,86147060,8800,8800,8800,8800,0
|
|
20241021,120100,86147060,8800,8800,8800,8800,0
|
|
20241021,120000,86147060,8800,8800,8800,8800,0
|
|
20241021,115900,86147060,8800,8800,8800,8800,0
|
|
20241021,115800,86147060,8800,8800,8800,8800,0
|
|
20241021,115700,86147060,8800,8800,8800,8800,0
|
|
20241021,115600,86147060,8800,8800,8800,8800,50
|
|
20241021,115500,85707060,8810,8810,8810,8810,0
|
|
20241021,115400,85707060,8810,8810,8810,8810,0
|
|
20241021,115300,85707060,8810,8810,8810,8800,763
|
|
20241021,115200,78987370,8810,8810,8810,8810,0
|
|
20241021,115100,78987370,8810,8810,8810,8810,0
|
|
20241021,115000,78987370,8810,8820,8820,8810,1000
|
|
20241021,114900,70175250,8860,8860,8860,8860,0
|
|
20241021,114800,70175250,8860,8860,8860,8860,0
|
|
20241021,114700,70175250,8860,8860,8860,8860,0
|
|
20241021,114600,70175250,8860,8860,8860,8860,0
|
|
20241021,114500,70175250,8860,8860,8860,8860,0
|
|
20241021,114400,70175250,8860,8850,8860,8850,89
|
|
20241021,114300,69386960,8820,8820,8820,8820,0
|
|
20241021,114200,69386960,8820,8820,8820,8820,0
|
|
20241021,114100,69386960,8820,8820,8820,8820,0
|
|
20241021,114000,69386960,8820,8820,8820,8820,0
|
|
20241021,113900,69386960,8820,8820,8820,8820,0
|
|
20241021,113800,69386960,8820,8820,8820,8820,0
|
|
20241021,113700,69386960,8820,8820,8820,8820,0
|
|
20241021,113600,69386960,8820,8820,8820,8820,0
|
|
20241021,113500,69386960,8820,8820,8820,8820,0
|
|
20241021,113400,69386960,8820,8820,8820,8820,0
|
|
20241021,113300,69386960,8820,8820,8820,8820,0
|
|
20241021,113200,69386960,8820,8820,8820,8820,0
|
|
20241021,113100,69386960,8820,8820,8820,8820,0
|
|
20241021,113000,69386960,8820,8820,8820,8820,200
|
|
20241021,112900,67622960,8860,8860,8860,8860,0
|
|
20241021,112800,67622960,8860,8860,8860,8860,0
|
|
20241021,112700,67622960,8860,8860,8860,8860,0
|
|
20241021,112600,67622960,8860,8860,8860,8860,0
|
|
20241021,112500,67622960,8860,8860,8860,8860,0
|
|
20241021,112400,67622960,8860,8860,8860,8860,0
|
|
20241021,112300,67622960,8860,8860,8860,8860,0
|
|
20241021,112200,67622960,8860,8860,8860,8860,0
|
|
20241021,112100,67622960,8860,8860,8860,8860,0
|
|
20241021,112000,67622960,8860,8860,8860,8860,0
|
|
20241021,111900,67622960,8860,8860,8860,8860,0
|
|
20241021,111800,67622960,8860,8860,8860,8860,0
|
|
20241021,111700,67622960,8860,8860,8860,8860,0
|
|
20241021,111600,67622960,8860,8860,8860,8860,0
|
|
20241021,111500,67622960,8860,8860,8860,8860,210
|
|
20241021,111400,65762360,8860,8860,8860,8860,0
|
|
20241021,111300,65762360,8860,8860,8860,8860,0
|
|
20241021,111200,65762360,8860,8860,8860,8860,0
|
|
20241021,111100,65762360,8860,8860,8860,8860,0
|
|
20241021,111000,65762360,8860,8860,8860,8860,0
|
|
20241021,110900,65762360,8860,8860,8860,8860,0
|
|
20241021,110800,65762360,8860,8860,8860,8860,0
|
|
20241021,110700,65762360,8860,8860,8860,8860,0
|
|
20241021,110600,65762360,8860,8860,8860,8860,0
|
|
20241021,110500,65762360,8860,8860,8860,8860,0
|
|
20241021,110400,65762360,8860,8860,8860,8860,0
|
|
20241021,110300,65762360,8860,8860,8860,8860,0
|
|
20241021,110200,65762360,8860,8860,8860,8860,0
|
|
20241021,110100,65762360,8860,8850,8860,8850,92
|
|
20241021,110000,64948040,8800,8800,8800,8800,0
|
|
20241021,105900,64948040,8800,8800,8800,8800,0
|
|
20241021,105800,64948040,8800,8800,8800,8800,0
|
|
20241021,105700,64948040,8800,8800,8800,8800,0
|
|
20241021,105600,64948040,8800,8800,8800,8800,0
|
|
20241021,105500,64948040,8800,8800,8800,8800,0
|
|
20241021,105400,64948040,8800,8800,8800,8800,0
|
|
20241021,105300,64948040,8800,8800,8800,8800,0
|
|
20241021,105200,64948040,8800,8800,8800,8800,0
|
|
20241021,105100,64948040,8800,8800,8800,8800,0
|
|
20241021,105000,64948040,8800,8800,8800,8800,0
|
|
20241021,104900,64948040,8800,8800,8800,8800,0
|
|
20241021,104800,64948040,8800,8800,8800,8800,0
|
|
20241021,104700,64948040,8800,8800,8800,8800,0
|
|
20241021,104600,64948040,8800,8800,8800,8800,0
|
|
20241021,104500,64948040,8800,8800,8800,8800,0
|
|
20241021,104400,64948040,8800,8800,8800,8800,0
|
|
20241021,104300,64948040,8800,8800,8800,8800,0
|
|
20241021,104200,64948040,8800,8800,8800,8800,0
|
|
20241021,104100,64948040,8800,8800,8800,8800,0
|
|
20241021,104000,64948040,8800,8800,8800,8800,0
|
|
20241021,103900,64948040,8800,8800,8800,8800,0
|
|
20241021,103800,64948040,8800,8800,8800,8800,0
|
|
20241021,103700,64948040,8800,8800,8800,8800,0
|
|
20241021,103600,64948040,8800,8800,8800,8800,13
|
|
20241021,103500,64833640,8790,8790,8790,8790,0
|
|
20241021,103400,64833640,8790,8790,8790,8790,0
|
|
20241021,103300,64833640,8790,8790,8790,8790,0
|
|
20241021,103200,64833640,8790,8790,8790,8790,0
|
|
20241021,103100,64833640,8790,8790,8790,8790,0
|
|
20241021,103000,64833640,8790,8790,8790,8790,0
|
|
20241021,102900,64833640,8790,8790,8790,8790,0
|
|
20241021,102800,64833640,8790,8790,8790,8790,0
|
|
20241021,102700,64833640,8790,8790,8790,8790,0
|
|
20241021,102600,64833640,8790,8790,8790,8790,0
|
|
20241021,102500,64833640,8790,8790,8790,8790,0
|
|
20241021,102400,64833640,8790,8790,8790,8790,0
|
|
20241021,102300,64833640,8790,8790,8790,8790,0
|
|
20241021,102200,64833640,8790,8790,8790,8790,0
|
|
20241021,102100,64833640,8790,8790,8790,8790,0
|
|
20241021,102000,64833640,8790,8790,8790,8790,0
|
|
20241021,101900,64833640,8790,8790,8790,8790,0
|
|
20241021,101800,64833640,8790,8790,8790,8790,0
|
|
20241021,101700,64833640,8790,8790,8790,8790,0
|
|
20241021,101600,64833640,8790,8790,8790,8790,0
|
|
20241021,101500,64833640,8790,8790,8790,8790,0
|
|
20241021,101400,64833640,8790,8790,8790,8790,0
|
|
20241021,101300,64833640,8790,8790,8790,8790,0
|
|
20241021,101200,64833640,8790,8790,8790,8790,330
|
|
20241021,101100,61932940,8800,8800,8800,8800,200
|
|
20241021,101000,60172940,8800,8800,8800,8800,0
|
|
20241021,100900,60172940,8800,8800,8800,8800,0
|
|
20241021,100800,60172940,8800,8790,8800,8790,959
|
|
20241021,100700,51733870,8780,8800,8800,8780,566
|
|
20241021,100600,46761120,8800,8800,8800,8800,300
|
|
20241021,100500,44121120,8800,8800,8800,8800,143
|
|
20241021,100400,42862720,8790,8790,8790,8790,289
|
|
20241021,100300,40322410,8880,8880,8880,8880,0
|
|
20241021,100200,40322410,8880,8880,8880,8880,0
|
|
20241021,100100,40322410,8880,8880,8880,8880,0
|
|
20241021,100000,40322410,8880,8880,8880,8880,0
|
|
20241021,095900,40322410,8880,8880,8880,8880,0
|
|
20241021,095800,40322410,8880,8880,8880,8880,0
|
|
20241021,095700,40322410,8880,8880,8880,8880,0
|
|
20241021,095600,40322410,8880,8880,8880,8880,0
|
|
20241021,095500,40322410,8880,8880,8880,8880,0
|
|
20241021,095400,40322410,8880,8880,8880,8880,0
|
|
20241021,095300,40322410,8880,8880,8880,8880,0
|
|
20241021,095200,40322410,8880,8880,8880,8880,0
|
|
20241021,095100,40322410,8880,8880,8880,8880,0
|
|
20241021,095000,40322410,8880,8880,8880,8880,0
|
|
20241021,094900,40322410,8880,8880,8880,8880,0
|
|
20241021,094800,40322410,8880,8880,8880,8880,0
|
|
20241021,094700,40322410,8880,8880,8880,8880,0
|
|
20241021,094600,40322410,8880,8810,8880,8810,160
|
|
20241021,094500,38912740,8810,8810,8810,8810,2
|
|
20241021,094400,38895120,8780,8780,8780,8780,0
|
|
20241021,094300,38895120,8780,8780,8780,8780,42
|
|
20241021,094200,38526360,8770,8770,8770,8770,0
|
|
20241021,094100,38526360,8770,8770,8770,8770,0
|
|
20241021,094000,38526360,8770,8770,8770,8770,0
|
|
20241021,093900,38526360,8770,8770,8770,8770,4
|
|
20241021,093800,38491280,8800,8800,8800,8800,0
|
|
20241021,093700,38491280,8800,8800,8800,8800,9
|
|
20241021,093600,38412080,8810,8810,8810,8810,0
|
|
20241021,093500,38412080,8810,8810,8810,8810,0
|
|
20241021,093400,38412080,8810,8810,8810,8810,0
|
|
20241021,093300,38412080,8810,8810,8810,8810,365
|
|
20241021,093200,35196430,8850,8850,8850,8850,0
|
|
20241021,093100,35196430,8850,8850,8850,8850,0
|
|
20241021,093000,35196430,8850,8850,8850,8850,7
|
|
20241021,092900,35134480,8860,8860,8860,8860,0
|
|
20241021,092800,35134480,8860,8860,8860,8860,0
|
|
20241021,092700,35134480,8860,8860,8860,8860,0
|
|
20241021,092600,35134480,8860,8860,8860,8860,0
|
|
20241021,092500,35134480,8860,8850,8860,8850,118
|
|
20241021,092400,34089500,8850,8850,8850,8850,0
|
|
20241021,092300,34089500,8850,8800,8850,8800,574
|
|
20241021,092200,29025140,8790,8750,8790,8750,76
|
|
20241021,092100,28359100,8750,8750,8750,8750,0
|
|
20241021,092000,28359100,8750,8750,8750,8750,200
|
|
20241021,091900,26609100,8750,8750,8750,8750,300
|
|
20241021,091800,23984100,8750,8750,8750,8750,0
|
|
20241021,091700,23984100,8750,8750,8750,8750,50
|
|
20241021,091600,23546600,8750,8750,8750,8750,30
|
|
20241021,091500,23284100,8800,8800,8800,8800,7
|
|
20241021,091400,23222500,8800,8750,8800,8750,1438
|
|
20241021,091300,10626760,8740,8750,8750,8740,91
|
|
20241021,091200,9831120,8740,8850,8850,8740,401
|
|
20241021,091100,6287620,8860,8870,8870,8860,12
|
|
20241021,091000,6181190,8880,8880,8880,8880,0
|
|
20241021,090900,6181190,8880,8920,8920,8880,134
|
|
20241021,090800,4987640,8910,8910,8910,8910,0
|
|
20241021,090700,4987640,8910,8910,8910,8910,0
|
|
20241021,090600,4987640,8910,8910,8910,8910,0
|
|
20241021,090500,4987640,8910,8910,8910,8910,0
|
|
20241021,090400,4987640,8910,8910,8910,8910,0
|
|
20241021,090300,4987640,8910,8910,8910,8910,0
|
|
20241021,090200,4987640,8910,9040,9040,8900,194
|
|
20241021,090100,3252940,9250,9240,9250,9240,100
|
|
20241021,090000,2328490,9020,9020,9040,9020,258
|