658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241030,195500,970312540,8640,8640,8640,8640,682
|
|
20241030,195400,970312540,8640,8640,8640,8640,0
|
|
20241030,195300,970312540,8640,8640,8640,8640,0
|
|
20241030,195200,970312540,8640,8640,8640,8640,0
|
|
20241030,195100,970312540,8640,8640,8640,8640,0
|
|
20241030,195000,970312540,8640,8640,8640,8640,0
|
|
20241030,194900,970312540,8640,8640,8640,8640,0
|
|
20241030,194800,970312540,8640,8640,8640,8640,0
|
|
20241030,194700,970312540,8640,8640,8640,8640,0
|
|
20241030,194600,970312540,8640,8640,8640,8640,0
|
|
20241030,194500,970312540,8640,8640,8640,8640,0
|
|
20241030,194400,970312540,8640,8640,8640,8640,0
|
|
20241030,194300,970312540,8640,8640,8640,8640,0
|
|
20241030,194200,970312540,8640,8640,8640,8640,0
|
|
20241030,194100,970312540,8640,8640,8640,8640,0
|
|
20241030,194000,970312540,8640,8640,8640,8640,0
|
|
20241030,193900,970312540,8640,8640,8640,8640,0
|
|
20241030,193800,970312540,8640,8640,8640,8640,0
|
|
20241030,193700,970312540,8640,8640,8640,8640,0
|
|
20241030,193600,970312540,8640,8640,8640,8640,0
|
|
20241030,193500,970312540,8640,8640,8640,8640,0
|
|
20241030,193400,970312540,8640,8640,8640,8640,0
|
|
20241030,193300,970312540,8640,8640,8640,8640,0
|
|
20241030,193200,970312540,8640,8640,8640,8640,0
|
|
20241030,193100,970312540,8640,8640,8640,8640,0
|
|
20241030,193000,970312540,8640,8640,8640,8640,0
|
|
20241030,192900,970312540,8640,8640,8640,8640,0
|
|
20241030,192800,970312540,8640,8640,8640,8640,0
|
|
20241030,192700,970312540,8640,8640,8640,8640,0
|
|
20241030,192600,970312540,8640,8640,8640,8640,0
|
|
20241030,192500,970312540,8640,8640,8640,8640,682
|
|
20241030,192400,970312540,8640,8640,8640,8640,0
|
|
20241030,192300,970312540,8640,8640,8640,8640,0
|
|
20241030,192200,970312540,8640,8640,8640,8640,0
|
|
20241030,192100,970312540,8640,8640,8640,8640,0
|
|
20241030,192000,970312540,8640,8640,8640,8640,0
|
|
20241030,191900,970312540,8640,8640,8640,8640,0
|
|
20241030,191800,970312540,8640,8640,8640,8640,0
|
|
20241030,191700,970312540,8640,8640,8640,8640,0
|
|
20241030,191600,970312540,8640,8640,8640,8640,0
|
|
20241030,191500,970312540,8640,8640,8640,8640,0
|
|
20241030,191400,970312540,8640,8640,8640,8640,0
|
|
20241030,191300,970312540,8640,8640,8640,8640,0
|
|
20241030,191200,970312540,8640,8640,8640,8640,0
|
|
20241030,191100,970312540,8640,8640,8640,8640,0
|
|
20241030,191000,970312540,8640,8640,8640,8640,0
|
|
20241030,190900,970312540,8640,8640,8640,8640,0
|
|
20241030,190800,970312540,8640,8640,8640,8640,0
|
|
20241030,190700,970312540,8640,8640,8640,8640,0
|
|
20241030,190600,970312540,8640,8640,8640,8640,0
|
|
20241030,190500,970312540,8640,8640,8640,8640,0
|
|
20241030,190400,970312540,8640,8640,8640,8640,0
|
|
20241030,190300,970312540,8640,8640,8640,8640,0
|
|
20241030,190200,970312540,8640,8640,8640,8640,0
|
|
20241030,190100,970312540,8640,8640,8640,8640,0
|
|
20241030,190000,970312540,8640,8640,8640,8640,0
|
|
20241030,185900,970312540,8640,8640,8640,8640,0
|
|
20241030,185800,970312540,8640,8640,8640,8640,0
|
|
20241030,185700,970312540,8640,8640,8640,8640,0
|
|
20241030,185600,970312540,8640,8640,8640,8640,0
|
|
20241030,185500,970312540,8640,8640,8640,8640,682
|
|
20241030,185400,970312540,8640,8640,8640,8640,0
|
|
20241030,185300,970312540,8640,8640,8640,8640,0
|
|
20241030,185200,970312540,8640,8640,8640,8640,0
|
|
20241030,185100,970312540,8640,8640,8640,8640,0
|
|
20241030,185000,970312540,8640,8640,8640,8640,0
|
|
20241030,184900,970312540,8640,8640,8640,8640,0
|
|
20241030,184800,970312540,8640,8640,8640,8640,0
|
|
20241030,184700,970312540,8640,8640,8640,8640,0
|
|
20241030,184600,970312540,8640,8640,8640,8640,0
|
|
20241030,184500,970312540,8640,8640,8640,8640,0
|
|
20241030,184400,970312540,8640,8640,8640,8640,0
|
|
20241030,184300,970312540,8640,8640,8640,8640,0
|
|
20241030,184200,970312540,8640,8640,8640,8640,0
|
|
20241030,184100,970312540,8640,8640,8640,8640,0
|
|
20241030,184000,970312540,8640,8640,8640,8640,0
|
|
20241030,183900,970312540,8640,8640,8640,8640,0
|
|
20241030,183800,970312540,8640,8640,8640,8640,0
|
|
20241030,183700,970312540,8640,8640,8640,8640,0
|
|
20241030,183600,970312540,8640,8640,8640,8640,0
|
|
20241030,183500,970312540,8640,8640,8640,8640,0
|
|
20241030,183400,970312540,8640,8640,8640,8640,0
|
|
20241030,183300,970312540,8640,8640,8640,8640,0
|
|
20241030,183200,970312540,8640,8640,8640,8640,0
|
|
20241030,183100,970312540,8640,8640,8640,8640,0
|
|
20241030,183000,970312540,8640,8640,8640,8640,0
|
|
20241030,182900,970312540,8640,8640,8640,8640,0
|
|
20241030,182800,970312540,8640,8640,8640,8640,0
|
|
20241030,182700,970312540,8640,8640,8640,8640,0
|
|
20241030,182600,970312540,8640,8640,8640,8640,0
|
|
20241030,182500,970312540,8640,8640,8640,8640,682
|
|
20241030,182400,970312540,8640,8640,8640,8640,0
|
|
20241030,182300,970312540,8640,8640,8640,8640,0
|
|
20241030,182200,970312540,8640,8640,8640,8640,0
|
|
20241030,182100,970312540,8640,8640,8640,8640,0
|
|
20241030,182000,970312540,8640,8640,8640,8640,0
|
|
20241030,181900,970312540,8640,8640,8640,8640,0
|
|
20241030,181800,970312540,8640,8640,8640,8640,0
|
|
20241030,181700,970312540,8640,8640,8640,8640,0
|
|
20241030,181600,970312540,8640,8640,8640,8640,0
|
|
20241030,181500,970312540,8640,8640,8640,8640,0
|
|
20241030,181400,970312540,8640,8640,8640,8640,0
|
|
20241030,181300,970312540,8640,8640,8640,8640,0
|
|
20241030,181200,970312540,8640,8640,8640,8640,0
|
|
20241030,181100,970312540,8640,8640,8640,8640,0
|
|
20241030,181000,970312540,8640,8640,8640,8640,0
|
|
20241030,180900,970312540,8640,8640,8640,8640,0
|
|
20241030,180800,970312540,8640,8640,8640,8640,0
|
|
20241030,180700,970312540,8640,8640,8640,8640,0
|
|
20241030,180600,970312540,8640,8640,8640,8640,0
|
|
20241030,180500,970312540,8640,8640,8640,8640,0
|
|
20241030,180400,970312540,8640,8640,8640,8640,0
|
|
20241030,180300,970312540,8640,8640,8640,8640,0
|
|
20241030,180200,970312540,8640,8640,8640,8640,0
|
|
20241030,180100,970312540,8640,8640,8640,8640,0
|
|
20241030,180000,970312540,8640,8640,8640,8640,0
|
|
20241030,175900,970312540,8640,8640,8640,8640,0
|
|
20241030,175800,970312540,8640,8640,8640,8640,0
|
|
20241030,175700,970312540,8640,8640,8640,8640,0
|
|
20241030,175600,970312540,8640,8640,8640,8640,0
|
|
20241030,175500,970312540,8640,8640,8640,8640,682
|
|
20241030,175400,970312540,8640,8640,8640,8640,0
|
|
20241030,175300,970312540,8640,8640,8640,8640,0
|
|
20241030,175200,970312540,8640,8640,8640,8640,0
|
|
20241030,175100,970312540,8640,8640,8640,8640,0
|
|
20241030,175000,970312540,8640,8640,8640,8640,0
|
|
20241030,174900,970312540,8640,8640,8640,8640,0
|
|
20241030,174800,970312540,8640,8640,8640,8640,0
|
|
20241030,174700,970312540,8640,8640,8640,8640,0
|
|
20241030,174600,970312540,8640,8640,8640,8640,0
|
|
20241030,174500,970312540,8640,8640,8640,8640,0
|
|
20241030,174400,970312540,8640,8640,8640,8640,0
|
|
20241030,174300,970312540,8640,8640,8640,8640,0
|
|
20241030,174200,970312540,8640,8640,8640,8640,0
|
|
20241030,174100,970312540,8640,8640,8640,8640,0
|
|
20241030,174000,970312540,8640,8640,8640,8640,0
|
|
20241030,173900,970312540,8640,8640,8640,8640,0
|
|
20241030,173800,970312540,8640,8640,8640,8640,0
|
|
20241030,173700,970312540,8640,8640,8640,8640,0
|
|
20241030,173600,970312540,8640,8640,8640,8640,0
|
|
20241030,173500,970312540,8640,8640,8640,8640,0
|
|
20241030,173400,970312540,8640,8640,8640,8640,0
|
|
20241030,173300,970312540,8640,8640,8640,8640,0
|
|
20241030,173200,970312540,8640,8640,8640,8640,0
|
|
20241030,173100,970312540,8640,8640,8640,8640,0
|
|
20241030,173000,970312540,8640,8640,8640,8640,0
|
|
20241030,172900,970312540,8640,8640,8640,8640,0
|
|
20241030,172800,970312540,8640,8640,8640,8640,0
|
|
20241030,172700,970312540,8640,8640,8640,8640,0
|
|
20241030,172600,970312540,8640,8640,8640,8640,0
|
|
20241030,172500,970312540,8640,8640,8640,8640,682
|
|
20241030,172400,970312540,8640,8640,8640,8640,0
|
|
20241030,172300,970312540,8640,8640,8640,8640,0
|
|
20241030,172200,970312540,8640,8640,8640,8640,0
|
|
20241030,172100,970312540,8640,8640,8640,8640,0
|
|
20241030,172000,970312540,8640,8640,8640,8640,0
|
|
20241030,171900,970312540,8640,8640,8640,8640,0
|
|
20241030,171800,970312540,8640,8640,8640,8640,0
|
|
20241030,171700,970312540,8640,8640,8640,8640,0
|
|
20241030,171600,970312540,8640,8640,8640,8640,0
|
|
20241030,171500,970312540,8640,8640,8640,8640,0
|
|
20241030,171400,970312540,8640,8640,8640,8640,0
|
|
20241030,171300,970312540,8640,8640,8640,8640,0
|
|
20241030,171200,970312540,8640,8640,8640,8640,0
|
|
20241030,171100,970312540,8640,8640,8640,8640,0
|
|
20241030,171000,970312540,8640,8640,8640,8640,0
|
|
20241030,170900,970312540,8640,8640,8640,8640,0
|
|
20241030,170800,970312540,8640,8640,8640,8640,0
|
|
20241030,170700,970312540,8640,8640,8640,8640,0
|
|
20241030,170600,970312540,8640,8640,8640,8640,0
|
|
20241030,170500,970312540,8640,8640,8640,8640,0
|
|
20241030,170400,970312540,8640,8640,8640,8640,0
|
|
20241030,170300,970312540,8640,8640,8640,8640,0
|
|
20241030,170200,970312540,8640,8640,8640,8640,0
|
|
20241030,170100,970312540,8640,8640,8640,8640,0
|
|
20241030,170000,970312540,8640,8640,8640,8640,0
|
|
20241030,165900,970312540,8640,8640,8640,8640,0
|
|
20241030,165800,970312540,8640,8640,8640,8640,0
|
|
20241030,165700,970312540,8640,8640,8640,8640,0
|
|
20241030,165600,970312540,8640,8640,8640,8640,0
|
|
20241030,165500,970312540,8640,8640,8640,8640,682
|
|
20241030,165400,970312540,8640,8640,8640,8640,0
|
|
20241030,165300,970312540,8640,8640,8640,8640,0
|
|
20241030,165200,970312540,8640,8640,8640,8640,0
|
|
20241030,165100,970312540,8640,8640,8640,8640,0
|
|
20241030,165000,970312540,8640,8640,8640,8640,0
|
|
20241030,164900,970312540,8640,8640,8640,8640,0
|
|
20241030,164800,970312540,8640,8640,8640,8640,0
|
|
20241030,164700,970312540,8640,8640,8640,8640,0
|
|
20241030,164600,970312540,8640,8640,8640,8640,0
|
|
20241030,164500,970312540,8640,8640,8640,8640,0
|
|
20241030,164400,970312540,8640,8640,8640,8640,0
|
|
20241030,164300,970312540,8640,8640,8640,8640,0
|
|
20241030,164200,970312540,8640,8640,8640,8640,0
|
|
20241030,164100,970312540,8640,8640,8640,8640,0
|
|
20241030,164000,970312540,8640,8640,8640,8640,0
|
|
20241030,163900,970312540,8640,8640,8640,8640,0
|
|
20241030,163800,970312540,8640,8640,8640,8640,0
|
|
20241030,163700,970312540,8640,8640,8640,8640,0
|
|
20241030,163600,970312540,8640,8640,8640,8640,0
|
|
20241030,163500,970312540,8640,8640,8640,8640,0
|
|
20241030,163400,970312540,8640,8640,8640,8640,0
|
|
20241030,163300,970312540,8640,8640,8640,8640,0
|
|
20241030,163200,970312540,8640,8640,8640,8640,0
|
|
20241030,163100,970312540,8640,8640,8640,8640,0
|
|
20241030,163000,970312540,8640,8640,8640,8640,0
|
|
20241030,162900,970312540,8640,8640,8640,8640,0
|
|
20241030,162800,970312540,8640,8640,8640,8640,0
|
|
20241030,162700,970312540,8640,8640,8640,8640,0
|
|
20241030,162600,970312540,8640,8640,8640,8640,0
|
|
20241030,162500,970312540,8640,8640,8640,8640,682
|
|
20241030,162400,970312540,8640,8640,8640,8640,0
|
|
20241030,162300,970312540,8640,8640,8640,8640,0
|
|
20241030,162200,970312540,8640,8640,8640,8640,0
|
|
20241030,162100,970312540,8640,8640,8640,8640,0
|
|
20241030,162000,970312540,8640,8640,8640,8640,0
|
|
20241030,161900,970312540,8640,8640,8640,8640,0
|
|
20241030,161800,970312540,8640,8640,8640,8640,0
|
|
20241030,161700,970312540,8640,8640,8640,8640,0
|
|
20241030,161600,970312540,8640,8640,8640,8640,0
|
|
20241030,161500,970312540,8640,8640,8640,8640,0
|
|
20241030,161400,970312540,8640,8640,8640,8640,0
|
|
20241030,161300,970312540,8640,8640,8640,8640,0
|
|
20241030,161200,970312540,8640,8640,8640,8640,0
|
|
20241030,161100,970312540,8640,8640,8640,8640,0
|
|
20241030,161000,970312540,8640,8640,8640,8640,0
|
|
20241030,160900,970312540,8640,8640,8640,8640,0
|
|
20241030,160800,970312540,8640,8640,8640,8640,0
|
|
20241030,160700,970312540,8640,8640,8640,8640,0
|
|
20241030,160600,970312540,8640,8640,8640,8640,0
|
|
20241030,160500,970312540,8640,8640,8640,8640,0
|
|
20241030,160400,970312540,8640,8640,8640,8640,0
|
|
20241030,160300,970312540,8640,8640,8640,8640,0
|
|
20241030,160200,970312540,8640,8640,8640,8640,0
|
|
20241030,160100,970312540,8640,8640,8640,8640,0
|
|
20241030,160000,970312540,8640,8640,8640,8640,0
|
|
20241030,155900,970312540,8640,8640,8640,8640,0
|
|
20241030,155800,970312540,8640,8640,8640,8640,0
|
|
20241030,155700,970312540,8640,8640,8640,8640,0
|
|
20241030,155600,970312540,8640,8640,8640,8640,0
|
|
20241030,155500,970312540,8640,8640,8640,8640,682
|
|
20241030,155400,970312540,8640,8640,8640,8640,0
|
|
20241030,155300,970312540,8640,8640,8640,8640,0
|
|
20241030,155200,970312540,8640,8640,8640,8640,0
|
|
20241030,155100,970312540,8640,8640,8640,8640,0
|
|
20241030,155000,970312540,8640,8640,8640,8640,0
|
|
20241030,154900,970312540,8640,8640,8640,8640,0
|
|
20241030,154800,970312540,8640,8640,8640,8640,0
|
|
20241030,154700,970312540,8640,8640,8640,8640,0
|
|
20241030,154600,970312540,8640,8640,8640,8640,0
|
|
20241030,154500,970312540,8640,8640,8640,8640,0
|
|
20241030,154400,970312540,8640,8640,8640,8640,0
|
|
20241030,154300,970312540,8640,8640,8640,8640,0
|
|
20241030,154200,970312540,8640,8640,8640,8640,0
|
|
20241030,154100,970312540,8640,8640,8640,8640,0
|
|
20241030,154000,970312540,8640,8640,8640,8640,0
|
|
20241030,153900,970312540,8640,8640,8640,8640,0
|
|
20241030,153800,970312540,8640,8640,8640,8640,0
|
|
20241030,153700,970312540,8640,8640,8640,8640,0
|
|
20241030,153600,970312540,8640,8640,8640,8640,0
|
|
20241030,153500,970312540,8640,8640,8640,8640,0
|
|
20241030,153400,970312540,8640,8640,8640,8640,0
|
|
20241030,153300,970312540,8640,8640,8640,8640,0
|
|
20241030,153200,970312540,8640,8640,8640,8640,0
|
|
20241030,153100,970312540,8640,8640,8640,8640,0
|
|
20241030,153000,970312540,8640,8640,8640,8640,682
|
|
20241030,152900,964420060,8660,8660,8660,8660,0
|
|
20241030,152800,964420060,8660,8660,8660,8660,0
|
|
20241030,152700,964420060,8660,8660,8660,8660,0
|
|
20241030,152600,964420060,8660,8660,8660,8660,0
|
|
20241030,152500,964420060,8660,8660,8660,8660,0
|
|
20241030,152400,964420060,8660,8660,8660,8660,0
|
|
20241030,152300,964420060,8660,8660,8660,8660,0
|
|
20241030,152200,964420060,8660,8660,8660,8660,0
|
|
20241030,152100,964420060,8660,8660,8660,8660,0
|
|
20241030,152000,964420060,8660,8660,8660,8660,0
|
|
20241030,151900,964420060,8660,8660,8660,8660,95
|
|
20241030,151800,963597360,8680,8700,8700,8680,1292
|
|
20241030,151700,952357360,8710,8710,8710,8710,0
|
|
20241030,151600,952357360,8710,8710,8710,8710,0
|
|
20241030,151500,952357360,8710,8730,8730,8710,2000
|
|
20241030,151400,934936500,8730,8970,8970,8730,656
|
|
20241030,151300,929061060,8970,8940,8970,8940,935
|
|
20241030,151200,920674500,8940,8880,8940,8880,1141
|
|
20241030,151100,910530420,8790,8710,8790,8710,989
|
|
20241030,151000,901905270,8700,8710,8710,8700,1136
|
|
20241030,150900,892021260,8700,8730,8750,8700,1247
|
|
20241030,150800,881124280,8700,8700,8700,8700,0
|
|
20241030,150700,881124280,8700,8700,8700,8700,0
|
|
20241030,150600,881124280,8700,8700,8700,8700,0
|
|
20241030,150500,881124280,8700,8700,8700,8700,0
|
|
20241030,150400,881124280,8700,8700,8700,8700,48
|
|
20241030,150300,880706680,8720,8720,8720,8720,248
|
|
20241030,150200,878544120,8730,8730,8730,8730,0
|
|
20241030,150100,878544120,8730,8730,8730,8730,0
|
|
20241030,150000,878544120,8730,8730,8730,8730,8
|
|
20241030,145900,878474280,8720,8720,8720,8720,0
|
|
20241030,145800,878474280,8720,8720,8720,8720,0
|
|
20241030,145700,878474280,8720,8720,8720,8720,0
|
|
20241030,145600,878474280,8720,8720,8720,8720,0
|
|
20241030,145500,878474280,8720,8720,8720,8720,0
|
|
20241030,145400,878474280,8720,8720,8720,8720,0
|
|
20241030,145300,878474280,8720,8720,8720,8720,0
|
|
20241030,145200,878474280,8720,8720,8720,8720,0
|
|
20241030,145100,878474280,8720,8690,8720,8690,445
|
|
20241030,145000,874601750,8660,8660,8660,8660,0
|
|
20241030,144900,874601750,8660,8660,8660,8660,4
|
|
20241030,144800,874567110,8690,8690,8690,8690,0
|
|
20241030,144700,874567110,8690,8690,8690,8690,10
|
|
20241030,144600,874480210,8690,8690,8690,8690,0
|
|
20241030,144500,874480210,8690,8690,8690,8690,100
|
|
20241030,144400,873611210,8660,8660,8660,8660,1
|
|
20241030,144300,873602550,8650,8650,8650,8650,0
|
|
20241030,144200,873602550,8650,8650,8650,8650,0
|
|
20241030,144100,873602550,8650,8650,8650,8650,0
|
|
20241030,144000,873602550,8650,8650,8650,8650,0
|
|
20241030,143900,873602550,8650,8650,8650,8650,0
|
|
20241030,143800,873602550,8650,8650,8650,8650,0
|
|
20241030,143700,873602550,8650,8650,8650,8650,0
|
|
20241030,143600,873602550,8650,8650,8650,8650,0
|
|
20241030,143500,873602550,8650,8650,8650,8650,0
|
|
20241030,143400,873602550,8650,8650,8650,8650,0
|
|
20241030,143300,873602550,8650,8650,8650,8650,0
|
|
20241030,143200,873602550,8650,8650,8650,8650,0
|
|
20241030,143100,873602550,8650,8650,8650,8650,0
|
|
20241030,143000,873602550,8650,8650,8650,8650,0
|
|
20241030,142900,873602550,8650,8650,8650,8650,0
|
|
20241030,142800,873602550,8650,8650,8650,8650,0
|
|
20241030,142700,873602550,8650,8650,8650,8650,0
|
|
20241030,142600,873602550,8650,8650,8650,8650,0
|
|
20241030,142500,873602550,8650,8650,8650,8650,0
|
|
20241030,142400,873602550,8650,8650,8650,8650,0
|
|
20241030,142300,873602550,8650,8650,8650,8650,0
|
|
20241030,142200,873602550,8650,8650,8650,8650,0
|
|
20241030,142100,873602550,8650,8650,8650,8650,0
|
|
20241030,142000,873602550,8650,8650,8650,8650,0
|
|
20241030,141900,873602550,8650,8650,8650,8650,0
|
|
20241030,141800,873602550,8650,8650,8650,8650,95
|
|
20241030,141700,872780800,8650,8650,8650,8650,28
|
|
20241030,141600,872538600,8650,8650,8650,8650,0
|
|
20241030,141500,872538600,8650,8650,8650,8650,0
|
|
20241030,141400,872538600,8650,8680,8680,8650,557
|
|
20241030,141300,867720510,8700,8700,8700,8700,0
|
|
20241030,141200,867720510,8700,8700,8700,8700,0
|
|
20241030,141100,867720510,8700,8700,8700,8700,0
|
|
20241030,141000,867720510,8700,8700,8700,8700,1
|
|
20241030,140900,867711810,8700,8700,8700,8700,0
|
|
20241030,140800,867711810,8700,8700,8700,8700,0
|
|
20241030,140700,867711810,8700,8700,8700,8700,0
|
|
20241030,140600,867711810,8700,8700,8700,8700,28
|
|
20241030,140500,867468210,8690,8690,8690,8690,0
|
|
20241030,140400,867468210,8690,8690,8690,8690,0
|
|
20241030,140300,867468210,8690,8690,8690,8690,0
|
|
20241030,140200,867468210,8690,8690,8690,8690,0
|
|
20241030,140100,867468210,8690,8690,8690,8690,0
|
|
20241030,140000,867468210,8690,8690,8690,8690,0
|
|
20241030,135900,867468210,8690,8690,8690,8690,0
|
|
20241030,135800,867468210,8690,8690,8690,8690,0
|
|
20241030,135700,867468210,8690,8690,8690,8690,0
|
|
20241030,135600,867468210,8690,8690,8690,8690,0
|
|
20241030,135500,867468210,8690,8690,8690,8690,0
|
|
20241030,135400,867468210,8690,8690,8690,8690,0
|
|
20241030,135300,867468210,8690,8690,8690,8690,0
|
|
20241030,135200,867468210,8690,8690,8690,8690,0
|
|
20241030,135100,867468210,8690,8690,8690,8690,200
|
|
20241030,135000,865730210,8680,8680,8680,8680,0
|
|
20241030,134900,865730210,8680,8680,8680,8680,0
|
|
20241030,134800,865730210,8680,8680,8680,8680,0
|
|
20241030,134700,865730210,8680,8660,8680,8660,90
|
|
20241030,134600,864950010,8650,8650,8650,8650,0
|
|
20241030,134500,864950010,8650,8650,8650,8650,0
|
|
20241030,134400,864950010,8650,8650,8650,8650,0
|
|
20241030,134300,864950010,8650,8650,8650,8650,0
|
|
20241030,134200,864950010,8650,8650,8650,8650,0
|
|
20241030,134100,864950010,8650,8650,8650,8650,0
|
|
20241030,134000,864950010,8650,8650,8650,8650,42
|
|
20241030,133900,864586710,8720,8720,8720,8720,0
|
|
20241030,133800,864586710,8720,8720,8720,8720,0
|
|
20241030,133700,864586710,8720,8720,8720,8720,0
|
|
20241030,133600,864586710,8720,8720,8720,8720,0
|
|
20241030,133500,864586710,8720,8720,8720,8720,1
|
|
20241030,133400,864577990,8660,8640,8660,8640,893
|
|
20241030,133300,856856240,8600,8620,8620,8600,701
|
|
20241030,133200,850821630,8620,8640,8640,8620,1832
|
|
20241030,133100,835015790,8650,8650,8650,8650,246
|
|
20241030,133000,832887890,8680,8680,8680,8680,0
|
|
20241030,132900,832887890,8680,8680,8680,8680,0
|
|
20241030,132800,832887890,8680,8680,8680,8680,22
|
|
20241030,132700,832696930,8680,8680,8680,8680,0
|
|
20241030,132600,832696930,8680,8680,8680,8680,0
|
|
20241030,132500,832696930,8680,8680,8680,8680,0
|
|
20241030,132400,832696930,8680,8680,8680,8680,29
|
|
20241030,132300,832445210,8670,8670,8670,8670,0
|
|
20241030,132200,832445210,8670,8670,8670,8670,0
|
|
20241030,132100,832445210,8670,8670,8670,8670,109
|
|
20241030,132000,831500180,8680,8680,8680,8680,0
|
|
20241030,131900,831500180,8680,8680,8680,8680,0
|
|
20241030,131800,831500180,8680,8680,8680,8680,0
|
|
20241030,131700,831500180,8680,8680,8680,8680,0
|
|
20241030,131600,831500180,8680,8670,8680,8670,321
|
|
20241030,131500,828716880,8670,8690,8690,8670,26
|
|
20241030,131400,828491220,8660,8710,8710,8650,2649
|
|
20241030,131300,805555150,8710,8710,8710,8710,0
|
|
20241030,131200,805555150,8710,8710,8710,8710,0
|
|
20241030,131100,805555150,8710,8750,8750,8700,216
|
|
20241030,131000,803672330,8890,8890,8890,8890,0
|
|
20241030,130900,803672330,8890,8750,8890,8750,1600
|
|
20241030,130800,789462320,8710,8710,8710,8710,0
|
|
20241030,130700,789462320,8710,8710,8720,8710,325
|
|
20241030,130600,786630810,8710,8680,8710,8670,256
|
|
20241030,130500,784409920,8710,8710,8710,8710,0
|
|
20241030,130400,784409920,8710,8690,8710,8690,557
|
|
20241030,130300,779569490,8690,8690,8690,8690,88
|
|
20241030,130200,778804770,8690,8690,8690,8690,101
|
|
20241030,130100,777927080,8700,8700,8700,8700,11
|
|
20241030,130000,777831380,8690,8710,8710,8690,286
|
|
20241030,125900,775340450,8720,8720,8720,8720,0
|
|
20241030,125800,775340450,8720,8720,8720,8720,0
|
|
20241030,125700,775340450,8720,8720,8720,8720,0
|
|
20241030,125600,775340450,8720,8720,8720,8720,0
|
|
20241030,125500,775340450,8720,8720,8720,8720,0
|
|
20241030,125400,775340450,8720,8720,8720,8720,0
|
|
20241030,125300,775340450,8720,8720,8720,8720,15
|
|
20241030,125200,775209650,8680,8700,8700,8680,406
|
|
20241030,125100,771677610,8700,8700,8700,8700,0
|
|
20241030,125000,771677610,8700,8700,8700,8700,0
|
|
20241030,124900,771677610,8700,8700,8700,8700,0
|
|
20241030,124800,771677610,8700,8700,8700,8700,0
|
|
20241030,124700,771677610,8700,8700,8700,8700,0
|
|
20241030,124600,771677610,8700,8700,8700,8700,0
|
|
20241030,124500,771677610,8700,8730,8730,8700,3
|
|
20241030,124400,771651450,8730,8730,8730,8730,0
|
|
20241030,124300,771651450,8730,8730,8730,8730,0
|
|
20241030,124200,771651450,8730,8730,8730,8730,40
|
|
20241030,124100,771302250,8870,8870,8870,8870,0
|
|
20241030,124000,771302250,8870,8870,8870,8870,0
|
|
20241030,123900,771302250,8870,8870,8870,8870,0
|
|
20241030,123800,771302250,8870,8870,8870,8870,0
|
|
20241030,123700,771302250,8870,8870,8870,8870,0
|
|
20241030,123600,771302250,8870,8870,8870,8870,0
|
|
20241030,123500,771302250,8870,8870,8870,8870,0
|
|
20241030,123400,771302250,8870,8870,8870,8870,0
|
|
20241030,123300,771302250,8870,8870,8870,8870,0
|
|
20241030,123200,771302250,8870,8870,8870,8870,0
|
|
20241030,123100,771302250,8870,8840,8870,8840,35
|
|
20241030,123000,770992400,8870,8870,8870,8870,0
|
|
20241030,122900,770992400,8870,8650,8870,8650,3705
|
|
20241030,122800,738934410,8650,8640,8650,8640,14
|
|
20241030,122700,738813350,8650,8660,8660,8650,83
|
|
20241030,122600,738095350,8660,8660,8660,8660,70
|
|
20241030,122500,737489150,8660,8700,8700,8660,351
|
|
20241030,122400,734443960,8720,8770,8770,8720,2215
|
|
20241030,122300,715090040,8780,8780,8780,8780,61
|
|
20241030,122200,714554460,8800,8800,8800,8800,101
|
|
20241030,122100,713665660,8810,8810,8810,8810,0
|
|
20241030,122000,713665660,8810,8880,8880,8810,824
|
|
20241030,121900,706389450,8900,8900,8900,8900,0
|
|
20241030,121800,706389450,8900,8900,8900,8900,0
|
|
20241030,121700,706389450,8900,8900,8900,8900,0
|
|
20241030,121600,706389450,8900,8900,8900,8900,0
|
|
20241030,121500,706389450,8900,8900,8900,8900,0
|
|
20241030,121400,706389450,8900,8900,8900,8900,0
|
|
20241030,121300,706389450,8900,8900,8900,8900,0
|
|
20241030,121200,706389450,8900,8900,8900,8900,0
|
|
20241030,121100,706389450,8900,8900,8900,8900,4
|
|
20241030,121000,706353850,8940,8940,8940,8940,0
|
|
20241030,120900,706353850,8940,8940,8940,8940,0
|
|
20241030,120800,706353850,8940,8940,8940,8940,0
|
|
20241030,120700,706353850,8940,8940,8940,8940,0
|
|
20241030,120600,706353850,8940,8940,8940,8940,0
|
|
20241030,120500,706353850,8940,8940,8940,8940,0
|
|
20241030,120400,706353850,8940,8940,8940,8940,0
|
|
20241030,120300,706353850,8940,8940,8940,8940,0
|
|
20241030,120200,706353850,8940,8940,8940,8940,0
|
|
20241030,120100,706353850,8940,8940,8940,8940,0
|
|
20241030,120000,706353850,8940,8940,8940,8940,0
|
|
20241030,115900,706353850,8940,8940,8940,8940,0
|
|
20241030,115800,706353850,8940,8940,8940,8940,0
|
|
20241030,115700,706353850,8940,8940,8940,8940,0
|
|
20241030,115600,706353850,8940,8940,8940,8940,0
|
|
20241030,115500,706353850,8940,8940,8940,8940,1
|
|
20241030,115400,706344910,8950,8950,8950,8950,0
|
|
20241030,115300,706344910,8950,8950,8950,8950,0
|
|
20241030,115200,706344910,8950,8950,8950,8950,0
|
|
20241030,115100,706344910,8950,8950,8950,8950,1
|
|
20241030,115000,706335960,8890,8890,8890,8890,5
|
|
20241030,114900,706291510,9020,9020,9020,9020,0
|
|
20241030,114800,706291510,9020,9020,9020,9020,0
|
|
20241030,114700,706291510,9020,9020,9020,9020,0
|
|
20241030,114600,706291510,9020,9020,9020,9020,0
|
|
20241030,114500,706291510,9020,9020,9020,9020,0
|
|
20241030,114400,706291510,9020,9020,9020,9020,0
|
|
20241030,114300,706291510,9020,9020,9020,9020,0
|
|
20241030,114200,706291510,9020,9020,9020,9020,0
|
|
20241030,114100,706291510,9020,9020,9020,9020,0
|
|
20241030,114000,706291510,9020,9020,9020,9020,0
|
|
20241030,113900,706291510,9020,9020,9020,9020,0
|
|
20241030,113800,706291510,9020,9020,9020,9020,30
|
|
20241030,113700,706020910,9000,9000,9000,9000,0
|
|
20241030,113600,706020910,9000,9000,9000,9000,0
|
|
20241030,113500,706020910,9000,8940,9000,8940,276
|
|
20241030,113400,703540250,8960,8960,8960,8960,0
|
|
20241030,113300,703540250,8960,8820,8960,8820,3442
|
|
20241030,113200,672724530,8820,8850,8850,8820,100
|
|
20241030,113100,671841630,8950,8950,8950,8950,0
|
|
20241030,113000,671841630,8950,8900,8950,8900,132
|
|
20241030,112900,670666780,8950,8950,8950,8950,0
|
|
20241030,112800,670666780,8950,8900,8950,8900,2
|
|
20241030,112700,670648930,8900,8900,8900,8900,0
|
|
20241030,112600,670648930,8900,8910,8910,8900,173
|
|
20241030,112500,669107510,8980,8980,8980,8980,0
|
|
20241030,112400,669107510,8980,8980,8980,8980,0
|
|
20241030,112300,669107510,8980,8980,8980,8980,0
|
|
20241030,112200,669107510,8980,8980,8980,8980,0
|
|
20241030,112100,669107510,8980,8970,8980,8970,281
|
|
20241030,112000,666584890,8970,8950,8970,8950,100
|
|
20241030,111900,665688860,8980,8980,8980,8980,0
|
|
20241030,111800,665688860,8980,8980,8980,8980,0
|
|
20241030,111700,665688860,8980,9040,9040,8910,4188
|
|
20241030,111600,627906220,9040,9040,9040,9040,0
|
|
20241030,111500,627906220,9040,9040,9040,9040,0
|
|
20241030,111400,627906220,9040,9040,9040,9040,0
|
|
20241030,111300,627906220,9040,9040,9040,9040,97
|
|
20241030,111200,627029340,9040,9040,9040,9040,1
|
|
20241030,111100,627020300,9070,8810,9070,8810,306
|
|
20241030,111000,624279870,8810,8810,8810,8810,0
|
|
20241030,110900,624279870,8810,8810,8810,8810,66
|
|
20241030,110800,623698410,8770,8770,8770,8770,32
|
|
20241030,110700,623417770,8770,8770,8770,8770,0
|
|
20241030,110600,623417770,8770,8770,8800,8770,381
|
|
20241030,110500,620067400,8770,8770,8770,8770,0
|
|
20241030,110400,620067400,8770,8770,8770,8770,0
|
|
20241030,110300,620067400,8770,8770,8770,8770,0
|
|
20241030,110200,620067400,8770,8780,8780,8770,252
|
|
20241030,110100,617856080,8830,8830,8830,8830,0
|
|
20241030,110000,617856080,8830,8830,8830,8830,0
|
|
20241030,105900,617856080,8830,8830,8830,8830,0
|
|
20241030,105800,617856080,8830,8830,8830,8830,0
|
|
20241030,105700,617856080,8830,8830,8830,8830,0
|
|
20241030,105600,617856080,8830,8830,8830,8830,0
|
|
20241030,105500,617856080,8830,8830,8830,8830,0
|
|
20241030,105400,617856080,8830,8830,8830,8830,1
|
|
20241030,105300,617847250,8780,8780,8780,8780,0
|
|
20241030,105200,617847250,8780,8780,8780,8780,8
|
|
20241030,105100,617777010,8780,8780,8780,8780,0
|
|
20241030,105000,617777010,8780,8780,8780,8780,0
|
|
20241030,104900,617777010,8780,8780,8780,8780,1
|
|
20241030,104800,617768230,8830,8830,8830,8830,0
|
|
20241030,104700,617768230,8830,8830,8830,8830,0
|
|
20241030,104600,617768230,8830,8790,8830,8780,502
|
|
20241030,104500,613356910,8830,8830,8830,8830,0
|
|
20241030,104400,613356910,8830,8830,8830,8830,1
|
|
20241030,104300,613348080,8790,8790,8790,8790,1
|
|
20241030,104200,613339290,8830,8830,8830,8830,2
|
|
20241030,104100,613321630,8860,8860,8860,8860,0
|
|
20241030,104000,613321630,8860,8860,8860,8860,0
|
|
20241030,103900,613321630,8860,8860,8860,8860,0
|
|
20241030,103800,613321630,8860,8860,8860,8860,0
|
|
20241030,103700,613321630,8860,8860,8860,8860,0
|
|
20241030,103600,613321630,8860,8860,8860,8860,0
|
|
20241030,103500,613321630,8860,8860,8860,8860,1
|
|
20241030,103400,613312770,8790,8790,8790,8790,0
|
|
20241030,103300,613312770,8790,8790,8790,8790,0
|
|
20241030,103200,613312770,8790,8840,8840,8790,81
|
|
20241030,103100,612600720,8890,8890,8890,8890,0
|
|
20241030,103000,612600720,8890,8890,8890,8890,0
|
|
20241030,102900,612600720,8890,8890,8890,8890,0
|
|
20241030,102800,612600720,8890,8890,8890,8890,0
|
|
20241030,102700,612600720,8890,8890,8890,8890,0
|
|
20241030,102600,612600720,8890,8890,8890,8890,1
|
|
20241030,102500,612591830,8780,8780,8780,8780,0
|
|
20241030,102400,612591830,8780,8780,8780,8780,55
|
|
20241030,102300,612108930,8770,8770,8770,8770,0
|
|
20241030,102200,612108930,8770,8770,8770,8770,0
|
|
20241030,102100,612108930,8770,8810,8810,8770,472
|
|
20241030,102000,607960310,8770,8770,8770,8770,0
|
|
20241030,101900,607960310,8770,8770,8770,8770,0
|
|
20241030,101800,607960310,8770,8770,8770,8770,0
|
|
20241030,101700,607960310,8770,8770,8770,8760,162
|
|
20241030,101600,606539960,8770,8770,8770,8770,0
|
|
20241030,101500,606539960,8770,8770,8770,8770,1
|
|
20241030,101400,606531190,8750,8750,8750,8750,119
|
|
20241030,101300,605489940,8800,8800,8800,8800,0
|
|
20241030,101200,605489940,8800,8730,8800,8730,3687
|
|
20241030,101100,573061790,8730,8730,8730,8730,0
|
|
20241030,101000,573061790,8730,8740,8740,8730,455
|
|
20241030,100900,569089580,8750,8750,8750,8750,0
|
|
20241030,100800,569089580,8750,8750,8750,8750,110
|
|
20241030,100700,568127080,8730,8730,8730,8730,0
|
|
20241030,100600,568127080,8730,8750,8750,8730,2007
|
|
20241030,100500,550584830,8750,8750,8750,8750,4
|
|
20241030,100400,550549830,8760,8760,8760,8760,0
|
|
20241030,100300,550549830,8760,8850,8850,8760,5006
|
|
20241030,100200,506661990,8850,8900,8900,8850,557
|
|
20241030,100100,501707860,8900,8890,8900,8890,295
|
|
20241030,100000,499083190,8890,8860,9000,8860,2209
|
|
20241030,095900,479382230,8920,8920,8920,8920,0
|
|
20241030,095800,479382230,8920,8920,8920,8920,1
|
|
20241030,095700,479373310,8970,8880,8970,8880,1001
|
|
20241030,095600,470474960,8890,8820,8890,8820,702
|
|
20241030,095500,464278220,8810,8800,8810,8800,939
|
|
20241030,095400,456012270,8800,8800,8800,8800,0
|
|
20241030,095300,456012270,8800,8800,8800,8800,2
|
|
20241030,095200,455994670,8800,8790,8800,8790,291
|
|
20241030,095100,453434390,8800,8760,8800,8760,44
|
|
20241030,095000,453048790,8760,8740,8760,8740,465
|
|
20241030,094900,448976890,8760,8790,8790,8760,608
|
|
20241030,094800,443650030,8760,8750,8800,8740,650
|
|
20241030,094700,437947360,8760,8810,8810,8760,876
|
|
20241030,094600,430239510,8810,8920,8920,8810,2657
|
|
20241030,094500,406694830,8970,8970,8970,8970,0
|
|
20241030,094400,406694830,8970,8980,8980,8970,26
|
|
20241030,094300,406461600,8980,8980,8980,8980,0
|
|
20241030,094200,406461600,8980,8970,8980,8970,269
|
|
20241030,094100,404048550,8970,9050,9050,8920,275
|
|
20241030,094000,401568800,9120,9100,9120,9050,554
|
|
20241030,093900,396525430,9080,9170,9170,9080,1009
|
|
20241030,093800,387299620,9170,9170,9170,9170,0
|
|
20241030,093700,387299620,9170,9140,9170,9140,168
|
|
20241030,093600,385764070,9140,9140,9140,9140,12
|
|
20241030,093500,385654390,9140,9140,9140,9140,178
|
|
20241030,093400,384027470,9130,9050,9130,9050,1131
|
|
20241030,093300,373782640,9040,9220,9220,9040,1049
|
|
20241030,093200,364155190,9250,9250,9250,9250,0
|
|
20241030,093100,364155190,9250,9250,9270,9220,719
|
|
20241030,093000,357512460,9290,9320,9330,9250,1771
|
|
20241030,092900,341101640,9340,9340,9340,9340,613
|
|
20241030,092800,335376220,9340,9340,9340,9340,1
|
|
20241030,092700,335366880,9360,9360,9360,9360,1
|
|
20241030,092600,335357520,9310,9310,9310,9310,100
|
|
20241030,092500,334426520,9300,9300,9300,9300,227
|
|
20241030,092400,332315420,9300,9370,9370,9300,354
|
|
20241030,092300,329020750,9420,9420,9420,9420,458
|
|
20241030,092200,324706390,9420,9390,9420,9390,142
|
|
20241030,092100,323372080,9390,9200,9400,9200,8943
|
|
20241030,092000,239784460,9200,9200,9200,9200,0
|
|
20241030,091900,239784460,9200,9260,9260,9200,3000
|
|
20241030,091800,212142860,9280,9250,9280,9250,585
|
|
20241030,091700,206728080,9220,9200,9220,9200,887
|
|
20241030,091600,198562100,9200,9290,9290,9200,4272
|
|
20241030,091500,159126560,9330,9330,9340,9320,2370
|
|
20241030,091400,137016720,9280,9350,9350,9280,1277
|
|
20241030,091300,125143580,9350,9350,9350,9350,213
|
|
20241030,091200,123152030,9380,9270,9380,9270,5278
|
|
20241030,091100,73897730,9230,9200,9300,9200,2007
|
|
20241030,091000,55385330,9200,9120,9200,9120,6000
|
|
20241030,090900,198440,9020,9020,9020,9020,20
|
|
20241030,090800,18040,9020,9020,9020,9020,0
|
|
20241030,090700,18040,9020,9020,9020,9020,0
|
|
20241030,090600,18040,9020,9020,9020,9020,2
|
|
20241030,090500,0,9020,9020,9020,9020,0
|
|
20241030,090400,0,9020,9020,9020,9020,0
|
|
20241030,090300,0,9020,9020,9020,9020,0
|
|
20241030,090200,0,9020,9020,9020,9020,0
|
|
20241030,090100,0,9020,9020,9020,9020,0
|
|
20241030,090000,0,9020,9020,9020,9020,0
|