581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,183800,600293990,9100,9100,9100,9100,232
|
|
20241008,183700,600293990,9100,9100,9100,9100,0
|
|
20241008,183600,600293990,9100,9100,9100,9100,0
|
|
20241008,183500,600293990,9100,9100,9100,9100,0
|
|
20241008,183400,600293990,9100,9100,9100,9100,0
|
|
20241008,183300,600293990,9100,9100,9100,9100,0
|
|
20241008,183200,600293990,9100,9100,9100,9100,0
|
|
20241008,183100,600293990,9100,9100,9100,9100,0
|
|
20241008,183000,600293990,9100,9100,9100,9100,0
|
|
20241008,182900,600293990,9100,9100,9100,9100,0
|
|
20241008,182800,600293990,9100,9100,9100,9100,0
|
|
20241008,182700,600293990,9100,9100,9100,9100,0
|
|
20241008,182600,600293990,9100,9100,9100,9100,0
|
|
20241008,182500,600293990,9100,9100,9100,9100,0
|
|
20241008,182400,600293990,9100,9100,9100,9100,0
|
|
20241008,182300,600293990,9100,9100,9100,9100,0
|
|
20241008,182200,600293990,9100,9100,9100,9100,0
|
|
20241008,182100,600293990,9100,9100,9100,9100,0
|
|
20241008,182000,600293990,9100,9100,9100,9100,0
|
|
20241008,181900,600293990,9100,9100,9100,9100,0
|
|
20241008,181800,600293990,9100,9100,9100,9100,0
|
|
20241008,181700,600293990,9100,9100,9100,9100,0
|
|
20241008,181600,600293990,9100,9100,9100,9100,0
|
|
20241008,181500,600293990,9100,9100,9100,9100,0
|
|
20241008,181400,600293990,9100,9100,9100,9100,0
|
|
20241008,181300,600293990,9100,9100,9100,9100,0
|
|
20241008,181200,600293990,9100,9100,9100,9100,0
|
|
20241008,181100,600293990,9100,9100,9100,9100,0
|
|
20241008,181000,600293990,9100,9100,9100,9100,0
|
|
20241008,180900,600293990,9100,9100,9100,9100,0
|
|
20241008,180800,600293990,9100,9100,9100,9100,232
|
|
20241008,180700,600293990,9100,9100,9100,9100,0
|
|
20241008,180600,600293990,9100,9100,9100,9100,0
|
|
20241008,180500,600293990,9100,9100,9100,9100,0
|
|
20241008,180400,600293990,9100,9100,9100,9100,0
|
|
20241008,180300,600293990,9100,9100,9100,9100,0
|
|
20241008,180200,600293990,9100,9100,9100,9100,0
|
|
20241008,180100,600293990,9100,9100,9100,9100,0
|
|
20241008,180000,600293990,9100,9100,9100,9100,0
|
|
20241008,175900,600293990,9100,9100,9100,9100,0
|
|
20241008,175800,600293990,9100,9100,9100,9100,0
|
|
20241008,175700,600293990,9100,9100,9100,9100,0
|
|
20241008,175600,600293990,9100,9100,9100,9100,0
|
|
20241008,175500,600293990,9100,9100,9100,9100,0
|
|
20241008,175400,600293990,9100,9100,9100,9100,0
|
|
20241008,175300,600293990,9100,9100,9100,9100,0
|
|
20241008,175200,600293990,9100,9100,9100,9100,0
|
|
20241008,175100,600293990,9100,9100,9100,9100,0
|
|
20241008,175000,600293990,9100,9100,9100,9100,0
|
|
20241008,174900,600293990,9100,9100,9100,9100,0
|
|
20241008,174800,600293990,9100,9100,9100,9100,0
|
|
20241008,174700,600293990,9100,9100,9100,9100,0
|
|
20241008,174600,600293990,9100,9100,9100,9100,0
|
|
20241008,174500,600293990,9100,9100,9100,9100,0
|
|
20241008,174400,600293990,9100,9100,9100,9100,0
|
|
20241008,174300,600293990,9100,9100,9100,9100,0
|
|
20241008,174200,600293990,9100,9100,9100,9100,0
|
|
20241008,174100,600293990,9100,9100,9100,9100,0
|
|
20241008,174000,600293990,9100,9100,9100,9100,0
|
|
20241008,173900,600293990,9100,9100,9100,9100,0
|
|
20241008,173800,600293990,9100,9100,9100,9100,232
|
|
20241008,173700,600293990,9100,9100,9100,9100,0
|
|
20241008,173600,600293990,9100,9100,9100,9100,0
|
|
20241008,173500,600293990,9100,9100,9100,9100,0
|
|
20241008,173400,600293990,9100,9100,9100,9100,0
|
|
20241008,173300,600293990,9100,9100,9100,9100,0
|
|
20241008,173200,600293990,9100,9100,9100,9100,0
|
|
20241008,173100,600293990,9100,9100,9100,9100,0
|
|
20241008,173000,600293990,9100,9100,9100,9100,0
|
|
20241008,172900,600293990,9100,9100,9100,9100,0
|
|
20241008,172800,600293990,9100,9100,9100,9100,0
|
|
20241008,172700,600293990,9100,9100,9100,9100,0
|
|
20241008,172600,600293990,9100,9100,9100,9100,0
|
|
20241008,172500,600293990,9100,9100,9100,9100,0
|
|
20241008,172400,600293990,9100,9100,9100,9100,0
|
|
20241008,172300,600293990,9100,9100,9100,9100,0
|
|
20241008,172200,600293990,9100,9100,9100,9100,0
|
|
20241008,172100,600293990,9100,9100,9100,9100,0
|
|
20241008,172000,600293990,9100,9100,9100,9100,0
|
|
20241008,171900,600293990,9100,9100,9100,9100,0
|
|
20241008,171800,600293990,9100,9100,9100,9100,0
|
|
20241008,171700,600293990,9100,9100,9100,9100,0
|
|
20241008,171600,600293990,9100,9100,9100,9100,0
|
|
20241008,171500,600293990,9100,9100,9100,9100,0
|
|
20241008,171400,600293990,9100,9100,9100,9100,0
|
|
20241008,171300,600293990,9100,9100,9100,9100,0
|
|
20241008,171200,600293990,9100,9100,9100,9100,0
|
|
20241008,171100,600293990,9100,9100,9100,9100,0
|
|
20241008,171000,600293990,9100,9100,9100,9100,0
|
|
20241008,170900,600293990,9100,9100,9100,9100,0
|
|
20241008,170800,600293990,9100,9100,9100,9100,232
|
|
20241008,170700,600293990,9100,9100,9100,9100,0
|
|
20241008,170600,600293990,9100,9100,9100,9100,0
|
|
20241008,170500,600293990,9100,9100,9100,9100,0
|
|
20241008,170400,600293990,9100,9100,9100,9100,0
|
|
20241008,170300,600293990,9100,9100,9100,9100,0
|
|
20241008,170200,600293990,9100,9100,9100,9100,0
|
|
20241008,170100,600293990,9100,9100,9100,9100,0
|
|
20241008,170000,600293990,9100,9100,9100,9100,0
|
|
20241008,165900,600293990,9100,9100,9100,9100,0
|
|
20241008,165800,600293990,9100,9100,9100,9100,0
|
|
20241008,165700,600293990,9100,9100,9100,9100,0
|
|
20241008,165600,600293990,9100,9100,9100,9100,0
|
|
20241008,165500,600293990,9100,9100,9100,9100,0
|
|
20241008,165400,600293990,9100,9100,9100,9100,0
|
|
20241008,165300,600293990,9100,9100,9100,9100,0
|
|
20241008,165200,600293990,9100,9100,9100,9100,0
|
|
20241008,165100,600293990,9100,9100,9100,9100,0
|
|
20241008,165000,600293990,9100,9100,9100,9100,0
|
|
20241008,164900,600293990,9100,9100,9100,9100,0
|
|
20241008,164800,600293990,9100,9100,9100,9100,0
|
|
20241008,164700,600293990,9100,9100,9100,9100,0
|
|
20241008,164600,600293990,9100,9100,9100,9100,0
|
|
20241008,164500,600293990,9100,9100,9100,9100,0
|
|
20241008,164400,600293990,9100,9100,9100,9100,0
|
|
20241008,164300,600293990,9100,9100,9100,9100,0
|
|
20241008,164200,600293990,9100,9100,9100,9100,0
|
|
20241008,164100,600293990,9100,9100,9100,9100,0
|
|
20241008,164000,600293990,9100,9100,9100,9100,0
|
|
20241008,163900,600293990,9100,9100,9100,9100,0
|
|
20241008,163800,600293990,9100,9100,9100,9100,232
|
|
20241008,163700,600293990,9100,9100,9100,9100,0
|
|
20241008,163600,600293990,9100,9100,9100,9100,0
|
|
20241008,163500,600293990,9100,9100,9100,9100,0
|
|
20241008,163400,600293990,9100,9100,9100,9100,0
|
|
20241008,163300,600293990,9100,9100,9100,9100,0
|
|
20241008,163200,600293990,9100,9100,9100,9100,0
|
|
20241008,163100,600293990,9100,9100,9100,9100,0
|
|
20241008,163000,600293990,9100,9100,9100,9100,0
|
|
20241008,162900,600293990,9100,9100,9100,9100,0
|
|
20241008,162800,600293990,9100,9100,9100,9100,0
|
|
20241008,162700,600293990,9100,9100,9100,9100,0
|
|
20241008,162600,600293990,9100,9100,9100,9100,0
|
|
20241008,162500,600293990,9100,9100,9100,9100,0
|
|
20241008,162400,600293990,9100,9100,9100,9100,0
|
|
20241008,162300,600293990,9100,9100,9100,9100,0
|
|
20241008,162200,600293990,9100,9100,9100,9100,0
|
|
20241008,162100,600293990,9100,9100,9100,9100,0
|
|
20241008,162000,600293990,9100,9100,9100,9100,0
|
|
20241008,161900,600293990,9100,9100,9100,9100,0
|
|
20241008,161800,600293990,9100,9100,9100,9100,0
|
|
20241008,161700,600293990,9100,9100,9100,9100,0
|
|
20241008,161600,600293990,9100,9100,9100,9100,0
|
|
20241008,161500,600293990,9100,9100,9100,9100,0
|
|
20241008,161400,600293990,9100,9100,9100,9100,0
|
|
20241008,161300,600293990,9100,9100,9100,9100,0
|
|
20241008,161200,600293990,9100,9100,9100,9100,0
|
|
20241008,161100,600293990,9100,9100,9100,9100,0
|
|
20241008,161000,600293990,9100,9100,9100,9100,0
|
|
20241008,160900,600293990,9100,9100,9100,9100,0
|
|
20241008,160800,600293990,9100,9100,9100,9100,232
|
|
20241008,160700,600293990,9100,9100,9100,9100,0
|
|
20241008,160600,600293990,9100,9100,9100,9100,0
|
|
20241008,160500,600293990,9100,9100,9100,9100,0
|
|
20241008,160400,600293990,9100,9100,9100,9100,0
|
|
20241008,160300,600293990,9100,9100,9100,9100,0
|
|
20241008,160200,600293990,9100,9100,9100,9100,0
|
|
20241008,160100,600293990,9100,9100,9100,9100,0
|
|
20241008,160000,600293990,9100,9100,9100,9100,0
|
|
20241008,155900,600293990,9100,9100,9100,9100,0
|
|
20241008,155800,600293990,9100,9100,9100,9100,0
|
|
20241008,155700,600293990,9100,9100,9100,9100,0
|
|
20241008,155600,600293990,9100,9100,9100,9100,0
|
|
20241008,155500,600293990,9100,9100,9100,9100,0
|
|
20241008,155400,600293990,9100,9100,9100,9100,0
|
|
20241008,155300,600293990,9100,9100,9100,9100,0
|
|
20241008,155200,600293990,9100,9100,9100,9100,0
|
|
20241008,155100,600293990,9100,9100,9100,9100,0
|
|
20241008,155000,600293990,9100,9100,9100,9100,0
|
|
20241008,154900,600293990,9100,9100,9100,9100,0
|
|
20241008,154800,600293990,9100,9100,9100,9100,0
|
|
20241008,154700,600293990,9100,9100,9100,9100,0
|
|
20241008,154600,600293990,9100,9100,9100,9100,0
|
|
20241008,154500,600293990,9100,9100,9100,9100,0
|
|
20241008,154400,600293990,9100,9100,9100,9100,0
|
|
20241008,154300,600293990,9100,9100,9100,9100,0
|
|
20241008,154200,600293990,9100,9100,9100,9100,0
|
|
20241008,154100,600293990,9100,9100,9100,9100,0
|
|
20241008,154000,600293990,9100,9100,9100,9100,0
|
|
20241008,153900,600293990,9100,9100,9100,9100,0
|
|
20241008,153800,600293990,9100,9100,9100,9100,232
|
|
20241008,153700,600293990,9100,9100,9100,9100,0
|
|
20241008,153600,600293990,9100,9100,9100,9100,0
|
|
20241008,153500,600293990,9100,9100,9100,9100,0
|
|
20241008,153400,600293990,9100,9100,9100,9100,0
|
|
20241008,153300,600293990,9100,9100,9100,9100,0
|
|
20241008,153200,600293990,9100,9100,9100,9100,0
|
|
20241008,153100,600293990,9100,9100,9100,9100,0
|
|
20241008,153000,600293990,9100,9100,9100,9100,232
|
|
20241008,152900,598182790,9160,9160,9160,9160,0
|
|
20241008,152800,598182790,9160,9160,9160,9160,0
|
|
20241008,152700,598182790,9160,9160,9160,9160,0
|
|
20241008,152600,598182790,9160,9160,9160,9160,0
|
|
20241008,152500,598182790,9160,9160,9160,9160,0
|
|
20241008,152400,598182790,9160,9160,9160,9160,0
|
|
20241008,152300,598182790,9160,9160,9160,9160,0
|
|
20241008,152200,598182790,9160,9160,9160,9160,0
|
|
20241008,152100,598182790,9160,9160,9160,9160,0
|
|
20241008,152000,598182790,9160,9160,9160,9160,0
|
|
20241008,151900,598182790,9160,9160,9160,9160,1
|
|
20241008,151800,598173630,9170,9170,9170,9170,0
|
|
20241008,151700,598173630,9170,9170,9170,9170,1
|
|
20241008,151600,598164460,9170,9090,9170,9090,6
|
|
20241008,151500,598109840,9120,9200,9200,9120,507
|
|
20241008,151400,593450860,9230,9240,9240,9230,12
|
|
20241008,151300,593340090,9230,9210,9250,9200,254
|
|
20241008,151200,590994210,9200,9160,9230,9160,4001
|
|
20241008,151100,554229790,9180,9110,9180,9060,11302
|
|
20241008,151000,450813150,9110,9050,9110,9050,536
|
|
20241008,150900,445935470,9050,9050,9050,9050,0
|
|
20241008,150800,445935470,9050,9050,9050,9050,61
|
|
20241008,150700,445383420,9050,9050,9050,9050,0
|
|
20241008,150600,445383420,9050,9050,9050,9050,10
|
|
20241008,150500,445292920,9050,9050,9050,9050,31
|
|
20241008,150400,445012370,9060,9060,9060,9060,0
|
|
20241008,150300,445012370,9060,9050,9060,9050,100
|
|
20241008,150200,444106910,9050,9040,9050,9040,1056
|
|
20241008,150100,434550670,9050,9050,9050,9050,0
|
|
20241008,150000,434550670,9050,9050,9050,9050,0
|
|
20241008,145900,434550670,9050,9050,9050,9050,0
|
|
20241008,145800,434550670,9050,9050,9050,9050,19
|
|
20241008,145700,434378720,9040,9040,9040,9040,323
|
|
20241008,145600,431458800,9040,9040,9040,9040,110
|
|
20241008,145500,430464400,9040,9040,9040,9040,0
|
|
20241008,145400,430464400,9040,9040,9040,9040,98
|
|
20241008,145300,429578480,9040,9040,9040,9040,0
|
|
20241008,145200,429578480,9040,9040,9040,9040,0
|
|
20241008,145100,429578480,9040,9040,9040,9040,11
|
|
20241008,145000,429479040,9070,9070,9070,9070,0
|
|
20241008,144900,429479040,9070,9070,9070,9070,1
|
|
20241008,144800,429469970,9070,9070,9070,9070,0
|
|
20241008,144700,429469970,9070,9070,9070,9070,0
|
|
20241008,144600,429469970,9070,9070,9070,9070,0
|
|
20241008,144500,429469970,9070,9070,9070,9070,0
|
|
20241008,144400,429469970,9070,9070,9070,9070,0
|
|
20241008,144300,429469970,9070,9070,9070,9070,0
|
|
20241008,144200,429469970,9070,9070,9070,9070,1
|
|
20241008,144100,429460900,9040,9040,9040,9040,108
|
|
20241008,144000,428484580,9060,9060,9060,9060,0
|
|
20241008,143900,428484580,9060,9060,9060,9060,6
|
|
20241008,143800,428430220,9060,9060,9060,9060,86
|
|
20241008,143700,427651060,9060,9070,9070,9060,56
|
|
20241008,143600,427143200,9060,9060,9060,9060,5
|
|
20241008,143500,427097900,9060,9060,9060,9060,0
|
|
20241008,143400,427097900,9060,9060,9060,9060,0
|
|
20241008,143300,427097900,9060,9060,9060,9060,0
|
|
20241008,143200,427097900,9060,9060,9060,9060,0
|
|
20241008,143100,427097900,9060,9060,9060,9060,45
|
|
20241008,143000,426690200,9060,9060,9060,9060,1
|
|
20241008,142900,426681140,9050,9050,9050,9050,984
|
|
20241008,142800,417775940,9090,9090,9090,9090,0
|
|
20241008,142700,417775940,9090,9070,9090,9070,51
|
|
20241008,142600,417312370,9090,9090,9090,9090,1
|
|
20241008,142500,417303280,9100,9070,9100,9070,3
|
|
20241008,142400,417276040,9050,9050,9050,9050,0
|
|
20241008,142300,417276040,9050,9050,9050,9050,500
|
|
20241008,142200,412751040,9050,9050,9050,9050,2
|
|
20241008,142100,412732940,9100,9100,9100,9100,3
|
|
20241008,142000,412705640,9100,9090,9110,9090,74
|
|
20241008,141900,412032240,9100,9070,9100,9070,1000
|
|
20241008,141800,402935440,9040,9040,9040,9040,1076
|
|
20241008,141700,393208400,9030,9040,9040,9030,159
|
|
20241008,141600,391772320,9040,9040,9040,9040,49
|
|
20241008,141500,391329360,9040,9050,9050,9040,100
|
|
20241008,141400,390425350,9090,9090,9090,9090,0
|
|
20241008,141300,390425350,9090,9090,9090,9090,0
|
|
20241008,141200,390425350,9090,9080,9090,9080,2
|
|
20241008,141100,390407180,9050,9050,9050,9050,10
|
|
20241008,141000,390316680,9050,9050,9050,9050,0
|
|
20241008,140900,390316680,9050,9050,9050,9050,82
|
|
20241008,140800,389574580,9050,9050,9050,9050,907
|
|
20241008,140700,381366230,9040,9040,9040,9040,2
|
|
20241008,140600,381348150,9050,9040,9100,9040,236
|
|
20241008,140500,379202580,9040,9040,9040,9040,50
|
|
20241008,140400,378750580,9040,9050,9080,9040,66
|
|
20241008,140300,378153360,9030,9030,9030,9030,0
|
|
20241008,140200,378153360,9030,9030,9030,9030,24
|
|
20241008,140100,377936640,9030,9030,9030,9030,13
|
|
20241008,140000,377819250,9040,9040,9040,9040,0
|
|
20241008,135900,377819250,9040,9040,9040,9040,0
|
|
20241008,135800,377819250,9040,9040,9040,9040,109
|
|
20241008,135700,376833890,9040,9040,9040,9040,1
|
|
20241008,135600,376824850,9070,9070,9080,9050,19
|
|
20241008,135500,376652700,9050,9020,9080,9020,455
|
|
20241008,135400,372530960,9020,9020,9020,9020,1
|
|
20241008,135300,372521940,9030,9030,9030,9030,12
|
|
20241008,135200,372413580,9060,9060,9060,9060,0
|
|
20241008,135100,372413580,9060,8990,9070,8990,662
|
|
20241008,135000,366445480,9010,8980,9010,8980,89
|
|
20241008,134900,365643620,8960,8970,9010,8960,170
|
|
20241008,134800,364112610,9000,9040,9050,9000,1191
|
|
20241008,134700,353381730,9050,8950,9050,8950,4096
|
|
20241008,134600,316544770,8940,8930,8940,8930,48
|
|
20241008,134500,316115910,8930,8910,8930,8910,303
|
|
20241008,134400,313416160,8910,8910,8910,8910,200
|
|
20241008,134300,311634160,8890,8890,8890,8890,50
|
|
20241008,134200,311189660,8920,8920,8920,8920,100
|
|
20241008,134100,310297660,8910,8910,8910,8910,486
|
|
20241008,134000,305967400,8910,8900,8920,8900,869
|
|
20241008,133900,298228210,8900,8860,8900,8860,1601
|
|
20241008,133800,284003510,8850,8850,8850,8850,47
|
|
20241008,133700,283587560,8850,8850,8850,8850,0
|
|
20241008,133600,283587560,8850,8850,8850,8850,100
|
|
20241008,133500,282702560,8850,8850,8850,8850,0
|
|
20241008,133400,282702560,8850,8850,8850,8850,0
|
|
20241008,133300,282702560,8850,8850,8850,8850,53
|
|
20241008,133200,282233510,8850,8850,8850,8850,247
|
|
20241008,133100,280047560,8840,8840,8840,8840,1
|
|
20241008,133000,280038720,8840,8840,8840,8840,290
|
|
20241008,132900,277475120,8840,8840,8840,8840,0
|
|
20241008,132800,277475120,8840,8840,8840,8840,0
|
|
20241008,132700,277475120,8840,8840,8840,8840,0
|
|
20241008,132600,277475120,8840,8840,8840,8840,0
|
|
20241008,132500,277475120,8840,8840,8840,8840,0
|
|
20241008,132400,277475120,8840,8840,8840,8840,0
|
|
20241008,132300,277475120,8840,8840,8840,8840,0
|
|
20241008,132200,277475120,8840,8840,8840,8840,0
|
|
20241008,132100,277475120,8840,8840,8840,8840,95
|
|
20241008,132000,276635320,8840,8840,8840,8840,0
|
|
20241008,131900,276635320,8840,8840,8840,8840,1205
|
|
20241008,131800,265983120,8840,8840,8840,8840,0
|
|
20241008,131700,265983120,8840,8840,8840,8840,0
|
|
20241008,131600,265983120,8840,8840,8840,8840,0
|
|
20241008,131500,265983120,8840,8840,8840,8840,0
|
|
20241008,131400,265983120,8840,8830,8840,8830,3
|
|
20241008,131300,265956620,8830,8830,8830,8830,140
|
|
20241008,131200,264720420,8830,8830,8830,8830,0
|
|
20241008,131100,264720420,8830,8830,8830,8830,0
|
|
20241008,131000,264720420,8830,8830,8830,8830,0
|
|
20241008,130900,264720420,8830,8830,8830,8830,0
|
|
20241008,130800,264720420,8830,8830,8830,8830,0
|
|
20241008,130700,264720420,8830,8820,8830,8820,9
|
|
20241008,130600,264641030,8820,8820,8820,8820,0
|
|
20241008,130500,264641030,8820,8820,8820,8820,0
|
|
20241008,130400,264641030,8820,8820,8820,8820,0
|
|
20241008,130300,264641030,8820,8820,8820,8820,0
|
|
20241008,130200,264641030,8820,8820,8820,8820,0
|
|
20241008,130100,264641030,8820,8820,8820,8820,0
|
|
20241008,130000,264641030,8820,8840,8840,8820,190
|
|
20241008,125900,262965190,8840,8840,8840,8840,0
|
|
20241008,125800,262965190,8840,8840,8840,8840,0
|
|
20241008,125700,262965190,8840,8840,8840,8840,1
|
|
20241008,125600,262956350,8820,8820,8820,8820,0
|
|
20241008,125500,262956350,8820,8820,8820,8820,35
|
|
20241008,125400,262647650,8820,8820,8820,8820,1
|
|
20241008,125300,262638830,8820,8820,8820,8820,0
|
|
20241008,125200,262638830,8820,8820,8820,8820,0
|
|
20241008,125100,262638830,8820,8820,8820,8820,0
|
|
20241008,125000,262638830,8820,8820,8820,8820,0
|
|
20241008,124900,262638830,8820,8820,8820,8820,0
|
|
20241008,124800,262638830,8820,8820,8820,8820,0
|
|
20241008,124700,262638830,8820,8820,8820,8820,0
|
|
20241008,124600,262638830,8820,8820,8820,8820,0
|
|
20241008,124500,262638830,8820,8820,8820,8820,3
|
|
20241008,124400,262612370,8840,8840,8840,8840,0
|
|
20241008,124300,262612370,8840,8840,8840,8840,0
|
|
20241008,124200,262612370,8840,8840,8840,8840,0
|
|
20241008,124100,262612370,8840,8840,8840,8840,0
|
|
20241008,124000,262612370,8840,8840,8840,8840,0
|
|
20241008,123900,262612370,8840,8840,8840,8840,0
|
|
20241008,123800,262612370,8840,8840,8840,8840,0
|
|
20241008,123700,262612370,8840,8840,8840,8840,0
|
|
20241008,123600,262612370,8840,8840,8840,8840,0
|
|
20241008,123500,262612370,8840,8840,8840,8840,1
|
|
20241008,123400,262603530,8820,8820,8820,8820,1
|
|
20241008,123300,262594710,8820,8820,8820,8820,0
|
|
20241008,123200,262594710,8820,8820,8820,8820,0
|
|
20241008,123100,262594710,8820,8820,8820,8820,921
|
|
20241008,123000,254471490,8820,8820,8820,8820,0
|
|
20241008,122900,254471490,8820,8820,8820,8820,0
|
|
20241008,122800,254471490,8820,8820,8820,8820,0
|
|
20241008,122700,254471490,8820,8820,8820,8820,0
|
|
20241008,122600,254471490,8820,8820,8820,8820,0
|
|
20241008,122500,254471490,8820,8820,8820,8820,0
|
|
20241008,122400,254471490,8820,8820,8820,8820,0
|
|
20241008,122300,254471490,8820,8820,8820,8820,0
|
|
20241008,122200,254471490,8820,8820,8820,8820,0
|
|
20241008,122100,254471490,8820,8820,8820,8820,0
|
|
20241008,122000,254471490,8820,8820,8820,8820,15
|
|
20241008,121900,254339190,8840,8840,8840,8840,0
|
|
20241008,121800,254339190,8840,8840,8840,8840,0
|
|
20241008,121700,254339190,8840,8840,8840,8840,0
|
|
20241008,121600,254339190,8840,8840,8840,8840,1
|
|
20241008,121500,254330350,8850,8850,8850,8850,0
|
|
20241008,121400,254330350,8850,8850,8850,8850,0
|
|
20241008,121300,254330350,8850,8850,8850,8850,0
|
|
20241008,121200,254330350,8850,8850,8850,8850,0
|
|
20241008,121100,254330350,8850,8850,8850,8850,0
|
|
20241008,121000,254330350,8850,8850,8850,8850,0
|
|
20241008,120900,254330350,8850,8850,8850,8850,0
|
|
20241008,120800,254330350,8850,8850,8850,8850,0
|
|
20241008,120700,254330350,8850,8850,8850,8850,0
|
|
20241008,120600,254330350,8850,8850,8850,8850,0
|
|
20241008,120500,254330350,8850,8850,8850,8850,0
|
|
20241008,120400,254330350,8850,8850,8850,8850,0
|
|
20241008,120300,254330350,8850,8850,8850,8850,0
|
|
20241008,120200,254330350,8850,8850,8850,8850,0
|
|
20241008,120100,254330350,8850,8850,8850,8850,0
|
|
20241008,120000,254330350,8850,8850,8850,8850,0
|
|
20241008,115900,254330350,8850,8850,8850,8850,1
|
|
20241008,115800,254321500,8850,8850,8850,8850,0
|
|
20241008,115700,254321500,8850,8850,8850,8850,46
|
|
20241008,115600,253914400,8850,8850,8850,8850,0
|
|
20241008,115500,253914400,8850,8850,8850,8850,254
|
|
20241008,115400,251666500,8850,8850,8850,8850,0
|
|
20241008,115300,251666500,8850,8850,8850,8850,0
|
|
20241008,115200,251666500,8850,8850,8850,8850,0
|
|
20241008,115100,251666500,8850,8850,8850,8850,0
|
|
20241008,115000,251666500,8850,8850,8850,8850,0
|
|
20241008,114900,251666500,8850,8850,8850,8850,2
|
|
20241008,114800,251648800,8850,8850,8850,8850,0
|
|
20241008,114700,251648800,8850,8850,8850,8850,0
|
|
20241008,114600,251648800,8850,8850,8850,8850,0
|
|
20241008,114500,251648800,8850,8850,8850,8850,9
|
|
20241008,114400,251569150,8860,8860,8860,8860,7
|
|
20241008,114300,251507130,8850,8850,8850,8850,0
|
|
20241008,114200,251507130,8850,8850,8850,8850,0
|
|
20241008,114100,251507130,8850,8850,8850,8850,191
|
|
20241008,114000,249816780,8850,8850,8850,8850,0
|
|
20241008,113900,249816780,8850,8850,8850,8850,0
|
|
20241008,113800,249816780,8850,8850,8850,8850,0
|
|
20241008,113700,249816780,8850,8850,8850,8850,0
|
|
20241008,113600,249816780,8850,8850,8850,8850,0
|
|
20241008,113500,249816780,8850,8850,8850,8850,0
|
|
20241008,113400,249816780,8850,8850,8850,8850,0
|
|
20241008,113300,249816780,8850,8850,8850,8850,0
|
|
20241008,113200,249816780,8850,8850,8850,8850,0
|
|
20241008,113100,249816780,8850,8850,8850,8850,0
|
|
20241008,113000,249816780,8850,8850,8850,8850,1
|
|
20241008,112900,249807930,8850,8850,8850,8850,1
|
|
20241008,112800,249799080,8820,8820,8820,8820,0
|
|
20241008,112700,249799080,8820,8820,8820,8820,0
|
|
20241008,112600,249799080,8820,8820,8820,8820,0
|
|
20241008,112500,249799080,8820,8820,8820,8820,0
|
|
20241008,112400,249799080,8820,8820,8820,8820,14
|
|
20241008,112300,249675600,8810,8810,8810,8810,0
|
|
20241008,112200,249675600,8810,8810,8810,8810,0
|
|
20241008,112100,249675600,8810,8810,8810,8810,0
|
|
20241008,112000,249675600,8810,8810,8810,8810,0
|
|
20241008,111900,249675600,8810,8810,8810,8810,0
|
|
20241008,111800,249675600,8810,8810,8810,8810,0
|
|
20241008,111700,249675600,8810,8810,8810,8810,23
|
|
20241008,111600,249472970,8810,8800,8810,8800,400
|
|
20241008,111500,245950080,8800,8810,8810,8800,400
|
|
20241008,111400,242430040,8810,8810,8810,8810,0
|
|
20241008,111300,242430040,8810,8810,8810,8810,0
|
|
20241008,111200,242430040,8810,8810,8810,8810,0
|
|
20241008,111100,242430040,8810,8810,8810,8810,0
|
|
20241008,111000,242430040,8810,8810,8810,8810,0
|
|
20241008,110900,242430040,8810,8810,8810,8810,0
|
|
20241008,110800,242430040,8810,8810,8810,8810,0
|
|
20241008,110700,242430040,8810,8810,8810,8810,84
|
|
20241008,110600,241690000,8820,8820,8820,8820,9
|
|
20241008,110500,241610620,8830,8830,8830,8830,95
|
|
20241008,110400,240771770,8840,8840,8840,8840,8
|
|
20241008,110300,240701050,8840,8840,8840,8840,0
|
|
20241008,110200,240701050,8840,8840,8840,8840,0
|
|
20241008,110100,240701050,8840,8840,8840,8840,0
|
|
20241008,110000,240701050,8840,8840,8840,8840,0
|
|
20241008,105900,240701050,8840,8840,8840,8840,470
|
|
20241008,105800,236546250,8840,8840,8840,8840,522
|
|
20241008,105700,231931770,8830,8830,8830,8830,0
|
|
20241008,105600,231931770,8830,8830,8830,8830,22
|
|
20241008,105500,231737510,8830,8830,8830,8830,0
|
|
20241008,105400,231737510,8830,8830,8830,8830,1
|
|
20241008,105300,231728680,8830,8830,8830,8830,9
|
|
20241008,105200,231649210,8830,8830,8830,8830,1
|
|
20241008,105100,231640380,8830,8830,8830,8830,0
|
|
20241008,105000,231640380,8830,8830,8830,8830,0
|
|
20241008,104900,231640380,8830,8830,8830,8830,0
|
|
20241008,104800,231640380,8830,8830,8830,8830,990
|
|
20241008,104700,222898680,8840,8840,8840,8840,0
|
|
20241008,104600,222898680,8840,8840,8840,8840,0
|
|
20241008,104500,222898680,8840,8840,8840,8840,0
|
|
20241008,104400,222898680,8840,8840,8840,8840,0
|
|
20241008,104300,222898680,8840,8840,8840,8840,0
|
|
20241008,104200,222898680,8840,8840,8840,8840,11
|
|
20241008,104100,222801440,8840,8840,8840,8840,0
|
|
20241008,104000,222801440,8840,8840,8840,8840,0
|
|
20241008,103900,222801440,8840,8840,8840,8840,0
|
|
20241008,103800,222801440,8840,8840,8840,8840,100
|
|
20241008,103700,221917440,8840,8840,8840,8840,0
|
|
20241008,103600,221917440,8840,8840,8840,8840,0
|
|
20241008,103500,221917440,8840,8830,8840,8830,1091
|
|
20241008,103400,212273010,8830,8830,8830,8830,1
|
|
20241008,103300,212264180,8840,8840,8840,8840,46
|
|
20241008,103200,211857540,8830,8830,8830,8830,8
|
|
20241008,103100,211786900,8830,8830,8830,8830,0
|
|
20241008,103000,211786900,8830,8820,8830,8820,16
|
|
20241008,102900,211645630,8820,8830,8830,8820,111
|
|
20241008,102800,210665910,8880,8840,8890,8840,6012
|
|
20241008,102700,157286960,8840,8840,8840,8840,0
|
|
20241008,102600,157286960,8840,8840,8840,8840,48
|
|
20241008,102500,156862640,8850,8840,8850,8840,455
|
|
20241008,102400,152836410,8830,8830,8840,8830,23
|
|
20241008,102300,152633310,8830,8820,8830,8810,1078
|
|
20241008,102200,143116920,8820,8820,8820,8820,15
|
|
20241008,102100,142984620,8820,8820,8820,8820,200
|
|
20241008,102000,141220620,8820,8800,8820,8800,219
|
|
20241008,101900,139289370,8820,8820,8820,8820,0
|
|
20241008,101800,139289370,8820,8820,8820,8820,0
|
|
20241008,101700,139289370,8820,8820,8820,8820,0
|
|
20241008,101600,139289370,8820,8790,8820,8790,2
|
|
20241008,101500,139271760,8820,8820,8820,8820,0
|
|
20241008,101400,139271760,8820,8820,8820,8790,13
|
|
20241008,101300,139157280,8790,8760,8820,8730,957
|
|
20241008,101200,130773720,8830,8830,8830,8830,5
|
|
20241008,101100,130729570,8820,8790,8830,8790,788
|
|
20241008,101000,123786840,8780,8750,8780,8750,187
|
|
20241008,100900,122148220,8740,8730,8740,8730,2
|
|
20241008,100800,122130750,8750,8750,8750,8750,0
|
|
20241008,100700,122130750,8750,8720,8750,8720,2
|
|
20241008,100600,122113280,8750,8750,8750,8750,0
|
|
20241008,100500,122113280,8750,8750,8750,8750,0
|
|
20241008,100400,122113280,8750,8750,8750,8720,149
|
|
20241008,100300,120809650,8770,8750,8770,8750,894
|
|
20241008,100200,112986470,8770,8770,8770,8770,0
|
|
20241008,100100,112986470,8770,8770,8770,8770,0
|
|
20241008,100000,112986470,8770,8700,8770,8700,2500
|
|
20241008,095900,91072960,8700,8700,8700,8700,0
|
|
20241008,095800,91072960,8700,8700,8700,8700,0
|
|
20241008,095700,91072960,8700,8700,8700,8700,100
|
|
20241008,095600,90202960,8670,8690,8690,8670,575
|
|
20241008,095500,85217550,8690,8690,8690,8690,198
|
|
20241008,095400,83496930,8680,8680,8680,8680,0
|
|
20241008,095300,83496930,8680,8680,8680,8680,15
|
|
20241008,095200,83366730,8680,8680,8680,8680,973
|
|
20241008,095100,74921090,8680,8680,8680,8680,0
|
|
20241008,095000,74921090,8680,8680,8680,8680,0
|
|
20241008,094900,74921090,8680,8680,8680,8680,55
|
|
20241008,094800,74443690,8670,8670,8670,8670,0
|
|
20241008,094700,74443690,8670,8670,8670,8670,0
|
|
20241008,094600,74443690,8670,8670,8670,8670,0
|
|
20241008,094500,74443690,8670,8670,8670,8670,0
|
|
20241008,094400,74443690,8670,8670,8670,8670,0
|
|
20241008,094300,74443690,8670,8640,8670,8640,1281
|
|
20241008,094200,63337450,8660,8660,8660,8660,0
|
|
20241008,094100,63337450,8660,8640,8660,8640,6
|
|
20241008,094000,63285550,8670,8640,8670,8640,8
|
|
20241008,093900,63216310,8660,8660,8660,8660,0
|
|
20241008,093800,63216310,8660,8660,8660,8660,0
|
|
20241008,093700,63216310,8660,8660,8660,8660,0
|
|
20241008,093600,63216310,8660,8660,8660,8660,0
|
|
20241008,093500,63216310,8660,8660,8660,8660,2
|
|
20241008,093400,63198990,8660,8660,8670,8660,20
|
|
20241008,093300,63025650,8670,8660,8670,8660,6
|
|
20241008,093200,62973660,8670,8630,8670,8630,2
|
|
20241008,093100,62956360,8670,8620,8670,8620,104
|
|
20241008,093000,62059770,8650,8640,8650,8610,571
|
|
20241008,092900,57136900,8760,8760,8760,8760,0
|
|
20241008,092800,57136900,8760,8760,8760,8760,1
|
|
20241008,092700,57128140,8640,8640,8640,8640,0
|
|
20241008,092600,57128140,8640,8640,8640,8640,2
|
|
20241008,092500,57110860,8760,8760,8760,8760,0
|
|
20241008,092400,57110860,8760,8760,8760,8760,1
|
|
20241008,092300,57102100,8650,8650,8650,8650,180
|
|
20241008,092200,55545100,8770,8760,8770,8760,200
|
|
20241008,092100,53792100,8770,8770,8770,8770,0
|
|
20241008,092000,53792100,8770,8770,8770,8770,0
|
|
20241008,091900,53792100,8770,8770,8770,8770,0
|
|
20241008,091800,53792100,8770,8770,8770,8770,0
|
|
20241008,091700,53792100,8770,8770,8770,8770,1
|
|
20241008,091600,53783330,8740,8730,8740,8730,5032
|
|
20241008,091500,9803800,8660,8740,8740,8660,16
|
|
20241008,091400,9664110,8730,8720,8740,8720,19
|
|
20241008,091300,9498390,8720,8630,8720,8620,260
|
|
20241008,091200,7254240,8600,8680,8680,8600,807
|
|
20241008,091100,302010,8700,8650,8700,8650,2
|
|
20241008,091000,284660,8690,8690,8690,8690,1
|
|
20241008,090900,275970,8730,8730,8730,8730,0
|
|
20241008,090800,275970,8730,8730,8730,8730,0
|
|
20241008,090700,275970,8730,8730,8730,8730,0
|
|
20241008,090600,275970,8730,8730,8730,8730,0
|
|
20241008,090500,275970,8730,8730,8730,8730,0
|
|
20241008,090400,275970,8730,8630,8730,8630,3
|
|
20241008,090300,249980,8620,8620,8620,8620,0
|
|
20241008,090200,249980,8620,8620,8620,8620,0
|
|
20241008,090100,249980,8620,8620,8620,8620,0
|
|
20241008,090000,249980,8620,8620,8620,8620,29
|