657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,195400,450740690,8710,8710,8710,8710,4743
|
|
20241022,195300,450740690,8710,8710,8710,8710,0
|
|
20241022,195200,450740690,8710,8710,8710,8710,0
|
|
20241022,195100,450740690,8710,8710,8710,8710,0
|
|
20241022,195000,450740690,8710,8710,8710,8710,0
|
|
20241022,194900,450740690,8710,8710,8710,8710,0
|
|
20241022,194800,450740690,8710,8710,8710,8710,0
|
|
20241022,194700,450740690,8710,8710,8710,8710,0
|
|
20241022,194600,450740690,8710,8710,8710,8710,0
|
|
20241022,194500,450740690,8710,8710,8710,8710,0
|
|
20241022,194400,450740690,8710,8710,8710,8710,0
|
|
20241022,194300,450740690,8710,8710,8710,8710,0
|
|
20241022,194200,450740690,8710,8710,8710,8710,0
|
|
20241022,194100,450740690,8710,8710,8710,8710,0
|
|
20241022,194000,450740690,8710,8710,8710,8710,0
|
|
20241022,193900,450740690,8710,8710,8710,8710,0
|
|
20241022,193800,450740690,8710,8710,8710,8710,0
|
|
20241022,193700,450740690,8710,8710,8710,8710,0
|
|
20241022,193600,450740690,8710,8710,8710,8710,0
|
|
20241022,193500,450740690,8710,8710,8710,8710,0
|
|
20241022,193400,450740690,8710,8710,8710,8710,0
|
|
20241022,193300,450740690,8710,8710,8710,8710,0
|
|
20241022,193200,450740690,8710,8710,8710,8710,0
|
|
20241022,193100,450740690,8710,8710,8710,8710,0
|
|
20241022,193000,450740690,8710,8710,8710,8710,0
|
|
20241022,192900,450740690,8710,8710,8710,8710,0
|
|
20241022,192800,450740690,8710,8710,8710,8710,0
|
|
20241022,192700,450740690,8710,8710,8710,8710,0
|
|
20241022,192600,450740690,8710,8710,8710,8710,0
|
|
20241022,192500,450740690,8710,8710,8710,8710,0
|
|
20241022,192400,450740690,8710,8710,8710,8710,4743
|
|
20241022,192300,450740690,8710,8710,8710,8710,0
|
|
20241022,192200,450740690,8710,8710,8710,8710,0
|
|
20241022,192100,450740690,8710,8710,8710,8710,0
|
|
20241022,192000,450740690,8710,8710,8710,8710,0
|
|
20241022,191900,450740690,8710,8710,8710,8710,0
|
|
20241022,191800,450740690,8710,8710,8710,8710,0
|
|
20241022,191700,450740690,8710,8710,8710,8710,0
|
|
20241022,191600,450740690,8710,8710,8710,8710,0
|
|
20241022,191500,450740690,8710,8710,8710,8710,0
|
|
20241022,191400,450740690,8710,8710,8710,8710,0
|
|
20241022,191300,450740690,8710,8710,8710,8710,0
|
|
20241022,191200,450740690,8710,8710,8710,8710,0
|
|
20241022,191100,450740690,8710,8710,8710,8710,0
|
|
20241022,191000,450740690,8710,8710,8710,8710,0
|
|
20241022,190900,450740690,8710,8710,8710,8710,0
|
|
20241022,190800,450740690,8710,8710,8710,8710,0
|
|
20241022,190700,450740690,8710,8710,8710,8710,0
|
|
20241022,190600,450740690,8710,8710,8710,8710,0
|
|
20241022,190500,450740690,8710,8710,8710,8710,0
|
|
20241022,190400,450740690,8710,8710,8710,8710,0
|
|
20241022,190300,450740690,8710,8710,8710,8710,0
|
|
20241022,190200,450740690,8710,8710,8710,8710,0
|
|
20241022,190100,450740690,8710,8710,8710,8710,0
|
|
20241022,190000,450740690,8710,8710,8710,8710,0
|
|
20241022,185900,450740690,8710,8710,8710,8710,0
|
|
20241022,185800,450740690,8710,8710,8710,8710,0
|
|
20241022,185700,450740690,8710,8710,8710,8710,0
|
|
20241022,185600,450740690,8710,8710,8710,8710,0
|
|
20241022,185500,450740690,8710,8710,8710,8710,0
|
|
20241022,185400,450740690,8710,8710,8710,8710,4743
|
|
20241022,185300,450740690,8710,8710,8710,8710,0
|
|
20241022,185200,450740690,8710,8710,8710,8710,0
|
|
20241022,185100,450740690,8710,8710,8710,8710,0
|
|
20241022,185000,450740690,8710,8710,8710,8710,0
|
|
20241022,184900,450740690,8710,8710,8710,8710,0
|
|
20241022,184800,450740690,8710,8710,8710,8710,0
|
|
20241022,184700,450740690,8710,8710,8710,8710,0
|
|
20241022,184600,450740690,8710,8710,8710,8710,0
|
|
20241022,184500,450740690,8710,8710,8710,8710,0
|
|
20241022,184400,450740690,8710,8710,8710,8710,0
|
|
20241022,184300,450740690,8710,8710,8710,8710,0
|
|
20241022,184200,450740690,8710,8710,8710,8710,0
|
|
20241022,184100,450740690,8710,8710,8710,8710,0
|
|
20241022,184000,450740690,8710,8710,8710,8710,0
|
|
20241022,183900,450740690,8710,8710,8710,8710,0
|
|
20241022,183800,450740690,8710,8710,8710,8710,0
|
|
20241022,183700,450740690,8710,8710,8710,8710,0
|
|
20241022,183600,450740690,8710,8710,8710,8710,0
|
|
20241022,183500,450740690,8710,8710,8710,8710,0
|
|
20241022,183400,450740690,8710,8710,8710,8710,0
|
|
20241022,183300,450740690,8710,8710,8710,8710,0
|
|
20241022,183200,450740690,8710,8710,8710,8710,0
|
|
20241022,183100,450740690,8710,8710,8710,8710,0
|
|
20241022,183000,450740690,8710,8710,8710,8710,0
|
|
20241022,182900,450740690,8710,8710,8710,8710,0
|
|
20241022,182800,450740690,8710,8710,8710,8710,0
|
|
20241022,182700,450740690,8710,8710,8710,8710,0
|
|
20241022,182600,450740690,8710,8710,8710,8710,0
|
|
20241022,182500,450740690,8710,8710,8710,8710,0
|
|
20241022,182400,450740690,8710,8710,8710,8710,4743
|
|
20241022,182300,450740690,8710,8710,8710,8710,0
|
|
20241022,182200,450740690,8710,8710,8710,8710,0
|
|
20241022,182100,450740690,8710,8710,8710,8710,0
|
|
20241022,182000,450740690,8710,8710,8710,8710,0
|
|
20241022,181900,450740690,8710,8710,8710,8710,0
|
|
20241022,181800,450740690,8710,8710,8710,8710,0
|
|
20241022,181700,450740690,8710,8710,8710,8710,0
|
|
20241022,181600,450740690,8710,8710,8710,8710,0
|
|
20241022,181500,450740690,8710,8710,8710,8710,0
|
|
20241022,181400,450740690,8710,8710,8710,8710,0
|
|
20241022,181300,450740690,8710,8710,8710,8710,0
|
|
20241022,181200,450740690,8710,8710,8710,8710,0
|
|
20241022,181100,450740690,8710,8710,8710,8710,0
|
|
20241022,181000,450740690,8710,8710,8710,8710,0
|
|
20241022,180900,450740690,8710,8710,8710,8710,0
|
|
20241022,180800,450740690,8710,8710,8710,8710,0
|
|
20241022,180700,450740690,8710,8710,8710,8710,0
|
|
20241022,180600,450740690,8710,8710,8710,8710,0
|
|
20241022,180500,450740690,8710,8710,8710,8710,0
|
|
20241022,180400,450740690,8710,8710,8710,8710,0
|
|
20241022,180300,450740690,8710,8710,8710,8710,0
|
|
20241022,180200,450740690,8710,8710,8710,8710,0
|
|
20241022,180100,450740690,8710,8710,8710,8710,0
|
|
20241022,180000,450740690,8710,8710,8710,8710,0
|
|
20241022,175900,450740690,8710,8710,8710,8710,0
|
|
20241022,175800,450740690,8710,8710,8710,8710,0
|
|
20241022,175700,450740690,8710,8710,8710,8710,0
|
|
20241022,175600,450740690,8710,8710,8710,8710,0
|
|
20241022,175500,450740690,8710,8710,8710,8710,0
|
|
20241022,175400,450740690,8710,8710,8710,8710,4743
|
|
20241022,175300,450740690,8710,8710,8710,8710,0
|
|
20241022,175200,450740690,8710,8710,8710,8710,0
|
|
20241022,175100,450740690,8710,8710,8710,8710,0
|
|
20241022,175000,450740690,8710,8710,8710,8710,0
|
|
20241022,174900,450740690,8710,8710,8710,8710,0
|
|
20241022,174800,450740690,8710,8710,8710,8710,0
|
|
20241022,174700,450740690,8710,8710,8710,8710,0
|
|
20241022,174600,450740690,8710,8710,8710,8710,0
|
|
20241022,174500,450740690,8710,8710,8710,8710,0
|
|
20241022,174400,450740690,8710,8710,8710,8710,0
|
|
20241022,174300,450740690,8710,8710,8710,8710,0
|
|
20241022,174200,450740690,8710,8710,8710,8710,0
|
|
20241022,174100,450740690,8710,8710,8710,8710,0
|
|
20241022,174000,450740690,8710,8710,8710,8710,0
|
|
20241022,173900,450740690,8710,8710,8710,8710,0
|
|
20241022,173800,450740690,8710,8710,8710,8710,0
|
|
20241022,173700,450740690,8710,8710,8710,8710,0
|
|
20241022,173600,450740690,8710,8710,8710,8710,0
|
|
20241022,173500,450740690,8710,8710,8710,8710,0
|
|
20241022,173400,450740690,8710,8710,8710,8710,0
|
|
20241022,173300,450740690,8710,8710,8710,8710,0
|
|
20241022,173200,450740690,8710,8710,8710,8710,0
|
|
20241022,173100,450740690,8710,8710,8710,8710,0
|
|
20241022,173000,450740690,8710,8710,8710,8710,0
|
|
20241022,172900,450740690,8710,8710,8710,8710,0
|
|
20241022,172800,450740690,8710,8710,8710,8710,0
|
|
20241022,172700,450740690,8710,8710,8710,8710,0
|
|
20241022,172600,450740690,8710,8710,8710,8710,0
|
|
20241022,172500,450740690,8710,8710,8710,8710,0
|
|
20241022,172400,450740690,8710,8710,8710,8710,4743
|
|
20241022,172300,450740690,8710,8710,8710,8710,0
|
|
20241022,172200,450740690,8710,8710,8710,8710,0
|
|
20241022,172100,450740690,8710,8710,8710,8710,0
|
|
20241022,172000,450740690,8710,8710,8710,8710,0
|
|
20241022,171900,450740690,8710,8710,8710,8710,0
|
|
20241022,171800,450740690,8710,8710,8710,8710,0
|
|
20241022,171700,450740690,8710,8710,8710,8710,0
|
|
20241022,171600,450740690,8710,8710,8710,8710,0
|
|
20241022,171500,450740690,8710,8710,8710,8710,0
|
|
20241022,171400,450740690,8710,8710,8710,8710,0
|
|
20241022,171300,450740690,8710,8710,8710,8710,0
|
|
20241022,171200,450740690,8710,8710,8710,8710,0
|
|
20241022,171100,450740690,8710,8710,8710,8710,0
|
|
20241022,171000,450740690,8710,8710,8710,8710,0
|
|
20241022,170900,450740690,8710,8710,8710,8710,0
|
|
20241022,170800,450740690,8710,8710,8710,8710,0
|
|
20241022,170700,450740690,8710,8710,8710,8710,0
|
|
20241022,170600,450740690,8710,8710,8710,8710,0
|
|
20241022,170500,450740690,8710,8710,8710,8710,0
|
|
20241022,170400,450740690,8710,8710,8710,8710,0
|
|
20241022,170300,450740690,8710,8710,8710,8710,0
|
|
20241022,170200,450740690,8710,8710,8710,8710,0
|
|
20241022,170100,450740690,8710,8710,8710,8710,0
|
|
20241022,170000,450740690,8710,8710,8710,8710,0
|
|
20241022,165900,450740690,8710,8710,8710,8710,0
|
|
20241022,165800,450740690,8710,8710,8710,8710,0
|
|
20241022,165700,450740690,8710,8710,8710,8710,0
|
|
20241022,165600,450740690,8710,8710,8710,8710,0
|
|
20241022,165500,450740690,8710,8710,8710,8710,0
|
|
20241022,165400,450740690,8710,8710,8710,8710,4743
|
|
20241022,165300,450740690,8710,8710,8710,8710,0
|
|
20241022,165200,450740690,8710,8710,8710,8710,0
|
|
20241022,165100,450740690,8710,8710,8710,8710,0
|
|
20241022,165000,450740690,8710,8710,8710,8710,0
|
|
20241022,164900,450740690,8710,8710,8710,8710,0
|
|
20241022,164800,450740690,8710,8710,8710,8710,0
|
|
20241022,164700,450740690,8710,8710,8710,8710,0
|
|
20241022,164600,450740690,8710,8710,8710,8710,0
|
|
20241022,164500,450740690,8710,8710,8710,8710,0
|
|
20241022,164400,450740690,8710,8710,8710,8710,0
|
|
20241022,164300,450740690,8710,8710,8710,8710,0
|
|
20241022,164200,450740690,8710,8710,8710,8710,0
|
|
20241022,164100,450740690,8710,8710,8710,8710,0
|
|
20241022,164000,450740690,8710,8710,8710,8710,0
|
|
20241022,163900,450740690,8710,8710,8710,8710,0
|
|
20241022,163800,450740690,8710,8710,8710,8710,0
|
|
20241022,163700,450740690,8710,8710,8710,8710,0
|
|
20241022,163600,450740690,8710,8710,8710,8710,0
|
|
20241022,163500,450740690,8710,8710,8710,8710,0
|
|
20241022,163400,450740690,8710,8710,8710,8710,0
|
|
20241022,163300,450740690,8710,8710,8710,8710,0
|
|
20241022,163200,450740690,8710,8710,8710,8710,0
|
|
20241022,163100,450740690,8710,8710,8710,8710,0
|
|
20241022,163000,450740690,8710,8710,8710,8710,0
|
|
20241022,162900,450740690,8710,8710,8710,8710,0
|
|
20241022,162800,450740690,8710,8710,8710,8710,0
|
|
20241022,162700,450740690,8710,8710,8710,8710,0
|
|
20241022,162600,450740690,8710,8710,8710,8710,0
|
|
20241022,162500,450740690,8710,8710,8710,8710,0
|
|
20241022,162400,450740690,8710,8710,8710,8710,4743
|
|
20241022,162300,450740690,8710,8710,8710,8710,0
|
|
20241022,162200,450740690,8710,8710,8710,8710,0
|
|
20241022,162100,450740690,8710,8710,8710,8710,0
|
|
20241022,162000,450740690,8710,8710,8710,8710,0
|
|
20241022,161900,450740690,8710,8710,8710,8710,0
|
|
20241022,161800,450740690,8710,8710,8710,8710,0
|
|
20241022,161700,450740690,8710,8710,8710,8710,0
|
|
20241022,161600,450740690,8710,8710,8710,8710,0
|
|
20241022,161500,450740690,8710,8710,8710,8710,0
|
|
20241022,161400,450740690,8710,8710,8710,8710,0
|
|
20241022,161300,450740690,8710,8710,8710,8710,0
|
|
20241022,161200,450740690,8710,8710,8710,8710,0
|
|
20241022,161100,450740690,8710,8710,8710,8710,0
|
|
20241022,161000,450740690,8710,8710,8710,8710,0
|
|
20241022,160900,450740690,8710,8710,8710,8710,0
|
|
20241022,160800,450740690,8710,8710,8710,8710,0
|
|
20241022,160700,450740690,8710,8710,8710,8710,0
|
|
20241022,160600,450740690,8710,8710,8710,8710,0
|
|
20241022,160500,450740690,8710,8710,8710,8710,0
|
|
20241022,160400,450740690,8710,8710,8710,8710,0
|
|
20241022,160300,450740690,8710,8710,8710,8710,0
|
|
20241022,160200,450740690,8710,8710,8710,8710,0
|
|
20241022,160100,450740690,8710,8710,8710,8710,0
|
|
20241022,160000,450740690,8710,8710,8710,8710,0
|
|
20241022,155900,450740690,8710,8710,8710,8710,0
|
|
20241022,155800,450740690,8710,8710,8710,8710,0
|
|
20241022,155700,450740690,8710,8710,8710,8710,0
|
|
20241022,155600,450740690,8710,8710,8710,8710,0
|
|
20241022,155500,450740690,8710,8710,8710,8710,0
|
|
20241022,155400,450740690,8710,8710,8710,8710,4743
|
|
20241022,155300,450740690,8710,8710,8710,8710,0
|
|
20241022,155200,450740690,8710,8710,8710,8710,0
|
|
20241022,155100,450740690,8710,8710,8710,8710,0
|
|
20241022,155000,450740690,8710,8710,8710,8710,0
|
|
20241022,154900,450740690,8710,8710,8710,8710,0
|
|
20241022,154800,450740690,8710,8710,8710,8710,0
|
|
20241022,154700,450740690,8710,8710,8710,8710,0
|
|
20241022,154600,450740690,8710,8710,8710,8710,0
|
|
20241022,154500,450740690,8710,8710,8710,8710,0
|
|
20241022,154400,450740690,8710,8710,8710,8710,0
|
|
20241022,154300,450740690,8710,8710,8710,8710,0
|
|
20241022,154200,450740690,8710,8710,8710,8710,0
|
|
20241022,154100,450740690,8710,8710,8710,8710,0
|
|
20241022,154000,450740690,8710,8710,8710,8710,0
|
|
20241022,153900,450740690,8710,8710,8710,8710,0
|
|
20241022,153800,450740690,8710,8710,8710,8710,0
|
|
20241022,153700,450740690,8710,8710,8710,8710,0
|
|
20241022,153600,450740690,8710,8710,8710,8710,0
|
|
20241022,153500,450740690,8710,8710,8710,8710,0
|
|
20241022,153400,450740690,8710,8710,8710,8710,0
|
|
20241022,153300,450740690,8710,8710,8710,8710,0
|
|
20241022,153200,450740690,8710,8710,8710,8710,0
|
|
20241022,153100,450740690,8710,8710,8710,8710,0
|
|
20241022,153000,450740690,8710,8710,8710,8710,4743
|
|
20241022,152900,409429160,8760,8760,8760,8760,0
|
|
20241022,152800,409429160,8760,8760,8760,8760,0
|
|
20241022,152700,409429160,8760,8760,8760,8760,0
|
|
20241022,152600,409429160,8760,8760,8760,8760,0
|
|
20241022,152500,409429160,8760,8760,8760,8760,0
|
|
20241022,152400,409429160,8760,8760,8760,8760,0
|
|
20241022,152300,409429160,8760,8760,8760,8760,0
|
|
20241022,152200,409429160,8760,8760,8760,8760,0
|
|
20241022,152100,409429160,8760,8760,8760,8760,0
|
|
20241022,152000,409429160,8760,8760,8760,8760,0
|
|
20241022,151900,409429160,8760,8780,8780,8760,666
|
|
20241022,151800,403585000,8780,8440,8780,8440,8500
|
|
20241022,151700,329913390,8440,8480,8480,8430,274
|
|
20241022,151600,327593020,8460,8430,8460,8430,148
|
|
20241022,151500,326342380,8520,8510,8520,8490,313
|
|
20241022,151400,323679080,8610,8610,8610,8610,0
|
|
20241022,151300,323679080,8610,8610,8610,8610,0
|
|
20241022,151200,323679080,8610,8610,8610,8610,0
|
|
20241022,151100,323679080,8610,8590,8610,8590,1005
|
|
20241022,151000,315036000,8620,8360,8620,8360,52
|
|
20241022,150900,314594000,8600,8340,8600,8340,201
|
|
20241022,150800,312865660,8690,8690,8690,8690,0
|
|
20241022,150700,312865660,8690,8610,8690,8610,1000
|
|
20241022,150600,304202450,8350,8360,8360,8350,332
|
|
20241022,150500,301427250,8670,8670,8670,8670,0
|
|
20241022,150400,301427250,8670,8660,8680,8660,752
|
|
20241022,150300,294906470,8660,8550,8660,8550,233
|
|
20241022,150200,292905990,8560,8440,8560,8440,916
|
|
20241022,150100,285114130,8450,8500,8510,8440,747
|
|
20241022,150000,278765360,8500,8550,8600,8490,1033
|
|
20241022,145900,269964170,8530,8500,8530,8500,834
|
|
20241022,145800,262856150,8490,8430,8490,8430,385
|
|
20241022,145700,259605390,8420,8420,8420,8420,0
|
|
20241022,145600,259605390,8420,8370,8420,8370,176
|
|
20241022,145500,258128470,8360,8360,8360,8360,0
|
|
20241022,145400,258128470,8360,8370,8420,8360,800
|
|
20241022,145300,251413470,8430,8430,8430,8430,0
|
|
20241022,145200,251413470,8430,8370,8430,8360,844
|
|
20241022,145100,244330670,8370,8370,8370,8370,400
|
|
20241022,145000,240982670,8370,8360,8370,8360,828
|
|
20241022,144900,234057310,8360,8360,8360,8360,0
|
|
20241022,144800,234057310,8360,8310,8360,8310,1270
|
|
20241022,144700,223458610,8310,8300,8310,8300,110
|
|
20241022,144600,222544610,8300,8320,8320,8300,680
|
|
20241022,144500,216898300,8310,8310,8310,8310,480
|
|
20241022,144400,212909500,8310,8310,8310,8310,0
|
|
20241022,144300,212909500,8310,8310,8310,8310,9
|
|
20241022,144200,212834710,8310,8310,8310,8310,84
|
|
20241022,144100,212136670,8290,8290,8290,8290,0
|
|
20241022,144000,212136670,8290,8290,8290,8290,0
|
|
20241022,143900,212136670,8290,8290,8290,8290,0
|
|
20241022,143800,212136670,8290,8290,8290,8290,0
|
|
20241022,143700,212136670,8290,8290,8290,8290,0
|
|
20241022,143600,212136670,8290,8290,8290,8290,0
|
|
20241022,143500,212136670,8290,8290,8290,8290,0
|
|
20241022,143400,212136670,8290,8290,8290,8290,0
|
|
20241022,143300,212136670,8290,8290,8290,8290,0
|
|
20241022,143200,212136670,8290,8290,8290,8290,0
|
|
20241022,143100,212136670,8290,8290,8290,8290,0
|
|
20241022,143000,212136670,8290,8290,8290,8290,0
|
|
20241022,142900,212136670,8290,8290,8290,8290,0
|
|
20241022,142800,212136670,8290,8280,8290,8280,554
|
|
20241022,142700,207548010,8250,8250,8250,8250,0
|
|
20241022,142600,207548010,8250,8250,8250,8250,0
|
|
20241022,142500,207548010,8250,8250,8250,8250,0
|
|
20241022,142400,207548010,8250,8250,8250,8250,0
|
|
20241022,142300,207548010,8250,8250,8250,8250,0
|
|
20241022,142200,207548010,8250,8250,8250,8250,0
|
|
20241022,142100,207548010,8250,8250,8250,8250,0
|
|
20241022,142000,207548010,8250,8250,8250,8250,0
|
|
20241022,141900,207548010,8250,8250,8250,8250,0
|
|
20241022,141800,207548010,8250,8250,8250,8250,0
|
|
20241022,141700,207548010,8250,8250,8250,8250,0
|
|
20241022,141600,207548010,8250,8250,8250,8250,0
|
|
20241022,141500,207548010,8250,8250,8250,8250,0
|
|
20241022,141400,207548010,8250,8250,8250,8250,0
|
|
20241022,141300,207548010,8250,8250,8250,8250,0
|
|
20241022,141200,207548010,8250,8250,8250,8250,0
|
|
20241022,141100,207548010,8250,8250,8250,8250,0
|
|
20241022,141000,207548010,8250,8250,8250,8250,0
|
|
20241022,140900,207548010,8250,8250,8250,8250,0
|
|
20241022,140800,207548010,8250,8250,8250,8250,0
|
|
20241022,140700,207548010,8250,8250,8250,8250,146
|
|
20241022,140600,206343510,8250,8250,8250,8250,0
|
|
20241022,140500,206343510,8250,8250,8250,8250,0
|
|
20241022,140400,206343510,8250,8250,8250,8250,0
|
|
20241022,140300,206343510,8250,8250,8250,8250,12
|
|
20241022,140200,206244510,8250,8250,8250,8250,0
|
|
20241022,140100,206244510,8250,8250,8250,8250,307
|
|
20241022,140000,203711760,8250,8250,8250,8250,116
|
|
20241022,135900,202754760,8300,8300,8300,8300,38
|
|
20241022,135800,202439360,8270,8300,8300,8270,1653
|
|
20241022,135700,188748750,8310,8310,8310,8310,0
|
|
20241022,135600,188748750,8310,8310,8310,8310,0
|
|
20241022,135500,188748750,8310,8310,8310,8310,4
|
|
20241022,135400,188715510,8310,8310,8310,8310,247
|
|
20241022,135300,186662940,8310,8310,8310,8310,253
|
|
20241022,135200,184560510,8310,8310,8310,8310,0
|
|
20241022,135100,184560510,8310,8310,8310,8310,16
|
|
20241022,135000,184427550,8340,8350,8350,8340,375
|
|
20241022,134900,181299300,8350,8350,8350,8350,232
|
|
20241022,134800,179362100,8370,8370,8370,8370,0
|
|
20241022,134700,179362100,8370,8370,8370,8370,0
|
|
20241022,134600,179362100,8370,8370,8370,8370,433
|
|
20241022,134500,175737890,8370,8370,8370,8370,1000
|
|
20241022,134400,167367890,8370,8370,8370,8370,0
|
|
20241022,134300,167367890,8370,8370,8370,8370,0
|
|
20241022,134200,167367890,8370,8370,8370,8370,0
|
|
20241022,134100,167367890,8370,8370,8370,8370,0
|
|
20241022,134000,167367890,8370,8370,8370,8370,0
|
|
20241022,133900,167367890,8370,8370,8370,8370,100
|
|
20241022,133800,166530890,8380,8370,8380,8370,1123
|
|
20241022,133700,157120770,8350,8350,8350,8350,300
|
|
20241022,133600,154615770,8350,8390,8390,8350,444
|
|
20241022,133500,150901990,8390,8390,8390,8390,140
|
|
20241022,133400,149727390,8390,8390,8390,8390,0
|
|
20241022,133300,149727390,8390,8390,8390,8390,0
|
|
20241022,133200,149727390,8390,8390,8390,8390,0
|
|
20241022,133100,149727390,8390,8390,8390,8390,0
|
|
20241022,133000,149727390,8390,8390,8390,8390,0
|
|
20241022,132900,149727390,8390,8390,8390,8390,0
|
|
20241022,132800,149727390,8390,8390,8390,8390,0
|
|
20241022,132700,149727390,8390,8390,8390,8390,0
|
|
20241022,132600,149727390,8390,8390,8390,8390,0
|
|
20241022,132500,149727390,8390,8400,8400,8390,216
|
|
20241022,132400,147913150,8400,8400,8400,8400,0
|
|
20241022,132300,147913150,8400,8400,8400,8400,0
|
|
20241022,132200,147913150,8400,8400,8400,8400,0
|
|
20241022,132100,147913150,8400,8400,8400,8400,0
|
|
20241022,132000,147913150,8400,8400,8400,8400,0
|
|
20241022,131900,147913150,8400,8400,8400,8400,0
|
|
20241022,131800,147913150,8400,8400,8400,8400,0
|
|
20241022,131700,147913150,8400,8400,8400,8400,20
|
|
20241022,131600,147745150,8400,8400,8400,8400,0
|
|
20241022,131500,147745150,8400,8400,8400,8400,0
|
|
20241022,131400,147745150,8400,8400,8400,8400,0
|
|
20241022,131300,147745150,8400,8400,8400,8400,0
|
|
20241022,131200,147745150,8400,8400,8400,8400,0
|
|
20241022,131100,147745150,8400,8400,8400,8400,0
|
|
20241022,131000,147745150,8400,8400,8400,8400,0
|
|
20241022,130900,147745150,8400,8400,8400,8400,0
|
|
20241022,130800,147745150,8400,8400,8400,8400,0
|
|
20241022,130700,147745150,8400,8430,8430,8400,24
|
|
20241022,130600,147542890,8430,8430,8430,8430,0
|
|
20241022,130500,147542890,8430,8430,8430,8430,0
|
|
20241022,130400,147542890,8430,8430,8430,8430,0
|
|
20241022,130300,147542890,8430,8430,8430,8430,0
|
|
20241022,130200,147542890,8430,8430,8430,8430,0
|
|
20241022,130100,147542890,8430,8430,8430,8430,0
|
|
20241022,130000,147542890,8430,8430,8430,8430,0
|
|
20241022,125900,147542890,8430,8430,8430,8430,0
|
|
20241022,125800,147542890,8430,8430,8430,8430,0
|
|
20241022,125700,147542890,8430,8430,8430,8430,0
|
|
20241022,125600,147542890,8430,8430,8430,8430,0
|
|
20241022,125500,147542890,8430,8430,8430,8430,0
|
|
20241022,125400,147542890,8430,8430,8430,8430,0
|
|
20241022,125300,147542890,8430,8430,8430,8430,0
|
|
20241022,125200,147542890,8430,8430,8430,8430,0
|
|
20241022,125100,147542890,8430,8430,8430,8430,0
|
|
20241022,125000,147542890,8430,8430,8430,8430,0
|
|
20241022,124900,147542890,8430,8430,8430,8430,0
|
|
20241022,124800,147542890,8430,8430,8430,8430,0
|
|
20241022,124700,147542890,8430,8430,8430,8430,0
|
|
20241022,124600,147542890,8430,8430,8430,8430,0
|
|
20241022,124500,147542890,8430,8430,8430,8430,195
|
|
20241022,124400,145899040,8420,8420,8420,8420,0
|
|
20241022,124300,145899040,8420,8420,8420,8420,0
|
|
20241022,124200,145899040,8420,8420,8420,8420,0
|
|
20241022,124100,145899040,8420,8420,8420,8420,0
|
|
20241022,124000,145899040,8420,8420,8420,8420,0
|
|
20241022,123900,145899040,8420,8420,8420,8420,1
|
|
20241022,123800,145890620,8380,8380,8380,8380,0
|
|
20241022,123700,145890620,8380,8380,8380,8380,0
|
|
20241022,123600,145890620,8380,8380,8380,8380,0
|
|
20241022,123500,145890620,8380,8380,8380,8380,0
|
|
20241022,123400,145890620,8380,8380,8380,8380,0
|
|
20241022,123300,145890620,8380,8380,8380,8380,1
|
|
20241022,123200,145882240,8390,8390,8390,8390,0
|
|
20241022,123100,145882240,8390,8390,8390,8390,0
|
|
20241022,123000,145882240,8390,8390,8390,8390,16
|
|
20241022,122900,145748000,8410,8400,8410,8400,316
|
|
20241022,122800,143090700,8410,8410,8410,8410,0
|
|
20241022,122700,143090700,8410,8410,8410,8410,1275
|
|
20241022,122600,132367950,8410,8430,8430,8410,2241
|
|
20241022,122500,113488500,8430,8430,8430,8430,2
|
|
20241022,122400,113471640,8430,8430,8430,8430,0
|
|
20241022,122300,113471640,8430,8430,8430,8430,0
|
|
20241022,122200,113471640,8430,8430,8430,8430,0
|
|
20241022,122100,113471640,8430,8430,8430,8430,1
|
|
20241022,122000,113463210,8430,8430,8430,8430,0
|
|
20241022,121900,113463210,8430,8430,8430,8430,0
|
|
20241022,121800,113463210,8430,8430,8430,8430,0
|
|
20241022,121700,113463210,8430,8430,8430,8430,0
|
|
20241022,121600,113463210,8430,8430,8430,8430,0
|
|
20241022,121500,113463210,8430,8430,8430,8430,0
|
|
20241022,121400,113463210,8430,8430,8430,8430,0
|
|
20241022,121300,113463210,8430,8430,8430,8430,0
|
|
20241022,121200,113463210,8430,8430,8430,8430,0
|
|
20241022,121100,113463210,8430,8430,8430,8430,0
|
|
20241022,121000,113463210,8430,8430,8430,8430,25
|
|
20241022,120900,113252460,8420,8420,8420,8420,0
|
|
20241022,120800,113252460,8420,8420,8420,8420,1
|
|
20241022,120700,113244040,8500,8500,8500,8500,0
|
|
20241022,120600,113244040,8500,8500,8500,8500,0
|
|
20241022,120500,113244040,8500,8500,8500,8500,0
|
|
20241022,120400,113244040,8500,8500,8500,8500,0
|
|
20241022,120300,113244040,8500,8500,8500,8500,0
|
|
20241022,120200,113244040,8500,8500,8500,8500,0
|
|
20241022,120100,113244040,8500,8430,8500,8430,200
|
|
20241022,120000,111553480,8400,8390,8400,8390,105
|
|
20241022,115900,110671590,8370,8370,8370,8370,0
|
|
20241022,115800,110671590,8370,8370,8370,8370,0
|
|
20241022,115700,110671590,8370,8370,8370,8370,40
|
|
20241022,115600,110336790,8370,8370,8370,8370,0
|
|
20241022,115500,110336790,8370,8370,8370,8370,0
|
|
20241022,115400,110336790,8370,8370,8370,8370,0
|
|
20241022,115300,110336790,8370,8370,8370,8370,0
|
|
20241022,115200,110336790,8370,8370,8370,8370,0
|
|
20241022,115100,110336790,8370,8370,8370,8370,639
|
|
20241022,115000,104988360,8370,8370,8370,8370,0
|
|
20241022,114900,104988360,8370,8370,8370,8370,0
|
|
20241022,114800,104988360,8370,8370,8370,8370,0
|
|
20241022,114700,104988360,8370,8370,8370,8370,0
|
|
20241022,114600,104988360,8370,8400,8400,8370,13
|
|
20241022,114500,104879370,8400,8400,8400,8400,0
|
|
20241022,114400,104879370,8400,8400,8400,8400,0
|
|
20241022,114300,104879370,8400,8400,8400,8400,0
|
|
20241022,114200,104879370,8400,8400,8400,8400,0
|
|
20241022,114100,104879370,8400,8400,8400,8400,60
|
|
20241022,114000,104375370,8400,8400,8400,8400,0
|
|
20241022,113900,104375370,8400,8400,8400,8400,0
|
|
20241022,113800,104375370,8400,8400,8400,8400,0
|
|
20241022,113700,104375370,8400,8400,8400,8400,0
|
|
20241022,113600,104375370,8400,8400,8400,8400,0
|
|
20241022,113500,104375370,8400,8400,8400,8400,0
|
|
20241022,113400,104375370,8400,8400,8400,8400,20
|
|
20241022,113300,104207370,8400,8400,8400,8400,0
|
|
20241022,113200,104207370,8400,8400,8400,8400,0
|
|
20241022,113100,104207370,8400,8400,8400,8400,25
|
|
20241022,113000,103997370,8400,8400,8400,8400,0
|
|
20241022,112900,103997370,8400,8400,8400,8400,0
|
|
20241022,112800,103997370,8400,8400,8400,8400,0
|
|
20241022,112700,103997370,8400,8400,8400,8400,0
|
|
20241022,112600,103997370,8400,8400,8400,8400,0
|
|
20241022,112500,103997370,8400,8400,8400,8400,0
|
|
20241022,112400,103997370,8400,8400,8400,8400,100
|
|
20241022,112300,103157370,8400,8400,8400,8400,0
|
|
20241022,112200,103157370,8400,8400,8400,8400,0
|
|
20241022,112100,103157370,8400,8400,8400,8400,30
|
|
20241022,112000,102905370,8400,8400,8400,8400,0
|
|
20241022,111900,102905370,8400,8400,8400,8400,0
|
|
20241022,111800,102905370,8400,8400,8400,8400,0
|
|
20241022,111700,102905370,8400,8400,8400,8400,0
|
|
20241022,111600,102905370,8400,8400,8400,8400,0
|
|
20241022,111500,102905370,8400,8400,8400,8400,0
|
|
20241022,111400,102905370,8400,8400,8400,8400,0
|
|
20241022,111300,102905370,8400,8400,8400,8400,0
|
|
20241022,111200,102905370,8400,8400,8400,8400,0
|
|
20241022,111100,102905370,8400,8400,8400,8400,0
|
|
20241022,111000,102905370,8400,8400,8400,8400,0
|
|
20241022,110900,102905370,8400,8400,8400,8400,1
|
|
20241022,110800,102896970,8390,8390,8390,8390,0
|
|
20241022,110700,102896970,8390,8390,8390,8390,0
|
|
20241022,110600,102896970,8390,8390,8390,8390,0
|
|
20241022,110500,102896970,8390,8390,8390,8390,0
|
|
20241022,110400,102896970,8390,8390,8390,8390,0
|
|
20241022,110300,102896970,8390,8390,8390,8390,0
|
|
20241022,110200,102896970,8390,8390,8390,8390,0
|
|
20241022,110100,102896970,8390,8380,8390,8380,36
|
|
20241022,110000,102595230,8350,8350,8350,8350,0
|
|
20241022,105900,102595230,8350,8350,8350,8350,0
|
|
20241022,105800,102595230,8350,8350,8350,8350,0
|
|
20241022,105700,102595230,8350,8350,8350,8350,0
|
|
20241022,105600,102595230,8350,8350,8350,8350,0
|
|
20241022,105500,102595230,8350,8350,8350,8350,0
|
|
20241022,105400,102595230,8350,8350,8350,8350,0
|
|
20241022,105300,102595230,8350,8350,8350,8350,0
|
|
20241022,105200,102595230,8350,8350,8350,8350,0
|
|
20241022,105100,102595230,8350,8350,8350,8350,0
|
|
20241022,105000,102595230,8350,8350,8360,8350,567
|
|
20241022,104900,97855380,8360,8360,8360,8360,44
|
|
20241022,104800,97487540,8350,8340,8350,8340,67
|
|
20241022,104700,96928490,8280,8340,8340,8280,43
|
|
20241022,104600,96570050,8340,8340,8340,8340,0
|
|
20241022,104500,96570050,8340,8340,8340,8340,0
|
|
20241022,104400,96570050,8340,8340,8340,8340,0
|
|
20241022,104300,96570050,8340,8340,8340,8340,0
|
|
20241022,104200,96570050,8340,8340,8340,8340,0
|
|
20241022,104100,96570050,8340,8340,8340,8340,30
|
|
20241022,104000,96319850,8270,8270,8270,8270,0
|
|
20241022,103900,96319850,8270,8270,8270,8270,250
|
|
20241022,103800,94252350,8270,8270,8270,8270,0
|
|
20241022,103700,94252350,8270,8270,8270,8270,0
|
|
20241022,103600,94252350,8270,8270,8270,8270,1
|
|
20241022,103500,94244080,8270,8270,8270,8270,0
|
|
20241022,103400,94244080,8270,8270,8270,8270,0
|
|
20241022,103300,94244080,8270,8270,8270,8270,0
|
|
20241022,103200,94244080,8270,8270,8270,8270,0
|
|
20241022,103100,94244080,8270,8270,8270,8270,10
|
|
20241022,103000,94161380,8270,8270,8270,8270,1
|
|
20241022,102900,94153110,8270,8270,8270,8270,0
|
|
20241022,102800,94153110,8270,8270,8270,8270,0
|
|
20241022,102700,94153110,8270,8300,8300,8270,984
|
|
20241022,102600,85997770,8310,8310,8310,8310,0
|
|
20241022,102500,85997770,8310,8310,8310,8310,0
|
|
20241022,102400,85997770,8310,8310,8310,8310,0
|
|
20241022,102300,85997770,8310,8310,8310,8310,0
|
|
20241022,102200,85997770,8310,8310,8310,8310,0
|
|
20241022,102100,85997770,8310,8310,8310,8310,300
|
|
20241022,102000,83504770,8310,8310,8310,8310,500
|
|
20241022,101900,79349770,8310,8320,8320,8310,127
|
|
20241022,101800,78294390,8330,8330,8330,8330,268
|
|
20241022,101700,76061950,8330,8330,8330,8330,0
|
|
20241022,101600,76061950,8330,8330,8330,8330,0
|
|
20241022,101500,76061950,8330,8330,8330,8330,100
|
|
20241022,101400,75228950,8330,8330,8330,8330,0
|
|
20241022,101300,75228950,8330,8330,8330,8330,0
|
|
20241022,101200,75228950,8330,8330,8330,8330,0
|
|
20241022,101100,75228950,8330,8330,8330,8330,0
|
|
20241022,101000,75228950,8330,8330,8330,8330,0
|
|
20241022,100900,75228950,8330,8330,8330,8330,0
|
|
20241022,100800,75228950,8330,8330,8330,8330,0
|
|
20241022,100700,75228950,8330,8330,8330,8330,1
|
|
20241022,100600,75220620,8330,8330,8330,8330,1
|
|
20241022,100500,75212290,8330,8330,8330,8330,100
|
|
20241022,100400,74379290,8380,8380,8380,8380,472
|
|
20241022,100300,70423930,8370,8320,8370,8320,141
|
|
20241022,100200,69246930,8320,8320,8320,8320,50
|
|
20241022,100100,68830930,8280,8280,8280,8280,0
|
|
20241022,100000,68830930,8280,8280,8280,8280,0
|
|
20241022,095900,68830930,8280,8300,8300,8280,999
|
|
20241022,095800,60550600,8320,8320,8320,8320,0
|
|
20241022,095700,60550600,8320,8320,8320,8320,0
|
|
20241022,095600,60550600,8320,8320,8320,8320,0
|
|
20241022,095500,60550600,8320,8320,8320,8320,0
|
|
20241022,095400,60550600,8320,8320,8320,8320,0
|
|
20241022,095300,60550600,8320,8320,8320,8320,0
|
|
20241022,095200,60550600,8320,8320,8320,8320,0
|
|
20241022,095100,60550600,8320,8320,8320,8320,0
|
|
20241022,095000,60550600,8320,8320,8320,8320,0
|
|
20241022,094900,60550600,8320,8320,8320,8320,518
|
|
20241022,094800,56240840,8320,8350,8380,8320,344
|
|
20241022,094700,53370920,8350,8370,8370,8350,1009
|
|
20241022,094600,44937410,8430,8430,8430,8430,0
|
|
20241022,094500,44937410,8430,8430,8430,8430,0
|
|
20241022,094400,44937410,8430,8430,8430,8430,0
|
|
20241022,094300,44937410,8430,8420,8430,8420,122
|
|
20241022,094200,43909160,8410,8410,8410,8410,32
|
|
20241022,094100,43640040,8410,8410,8410,8410,2
|
|
20241022,094000,43623220,8400,8410,8410,8400,256
|
|
20241022,093900,41472320,8410,8410,8410,8410,5
|
|
20241022,093800,41430270,8420,8420,8420,8420,0
|
|
20241022,093700,41430270,8420,8420,8420,8420,0
|
|
20241022,093600,41430270,8420,8420,8420,8420,0
|
|
20241022,093500,41430270,8420,8420,8420,8420,0
|
|
20241022,093400,41430270,8420,8420,8420,8420,150
|
|
20241022,093300,40167270,8430,8430,8430,8430,201
|
|
20241022,093200,38472840,8480,8480,8480,8480,0
|
|
20241022,093100,38472840,8480,8480,8480,8480,0
|
|
20241022,093000,38472840,8480,8480,8480,8480,0
|
|
20241022,092900,38472840,8480,8420,8500,8420,32
|
|
20241022,092800,38202000,8420,8410,8420,8410,132
|
|
20241022,092700,37091360,8410,8380,8410,8380,184
|
|
20241022,092600,35547220,8370,8370,8370,8370,0
|
|
20241022,092500,35547220,8370,8370,8370,8370,35
|
|
20241022,092400,35254270,8370,8380,8380,8370,57
|
|
20241022,092300,34776640,8380,8380,8380,8380,276
|
|
20241022,092200,32463760,8330,8310,8330,8310,40
|
|
20241022,092100,32130800,8290,8310,8310,8290,81
|
|
20241022,092000,31459210,8300,8280,8300,8280,257
|
|
20241022,091900,29330300,8310,8280,8310,8280,114
|
|
20241022,091800,28385750,8280,8280,8280,8280,861
|
|
20241022,091700,21256670,8280,8310,8530,8280,659
|
|
20241022,091600,15767870,7980,7980,7980,7980,0
|
|
20241022,091500,15767870,7980,8450,8450,7980,1494
|
|
20241022,091400,3608100,8480,8480,8480,8480,1
|
|
20241022,091300,3599620,8500,8500,8500,8500,0
|
|
20241022,091200,3599620,8500,8500,8500,8500,0
|
|
20241022,091100,3599620,8500,8550,8550,8490,260
|
|
20241022,091000,1384280,8560,8570,8570,8560,2
|
|
20241022,090900,1367150,8570,8570,8570,8570,0
|
|
20241022,090800,1367150,8570,8570,8570,8570,0
|
|
20241022,090700,1367150,8570,8570,8570,8570,12
|
|
20241022,090600,1264310,8580,8590,8600,8580,69
|
|
20241022,090500,670940,8590,8590,8590,8590,0
|
|
20241022,090400,670940,8590,8600,8600,8590,14
|
|
20241022,090300,550580,8590,8590,8590,8590,0
|
|
20241022,090200,550580,8590,8600,8600,8590,59
|
|
20241022,090100,43300,8600,8600,8600,8600,1
|
|
20241022,090000,34700,8670,8670,8670,8670,3
|