599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,185600,402106730,9490,9490,9490,9490,864
|
|
20241002,185500,402106730,9490,9490,9490,9490,0
|
|
20241002,185400,402106730,9490,9490,9490,9490,0
|
|
20241002,185300,402106730,9490,9490,9490,9490,0
|
|
20241002,185200,402106730,9490,9490,9490,9490,0
|
|
20241002,185100,402106730,9490,9490,9490,9490,0
|
|
20241002,185000,402106730,9490,9490,9490,9490,0
|
|
20241002,184900,402106730,9490,9490,9490,9490,0
|
|
20241002,184800,402106730,9490,9490,9490,9490,0
|
|
20241002,184700,402106730,9490,9490,9490,9490,0
|
|
20241002,184600,402106730,9490,9490,9490,9490,0
|
|
20241002,184500,402106730,9490,9490,9490,9490,0
|
|
20241002,184400,402106730,9490,9490,9490,9490,0
|
|
20241002,184300,402106730,9490,9490,9490,9490,0
|
|
20241002,184200,402106730,9490,9490,9490,9490,0
|
|
20241002,184100,402106730,9490,9490,9490,9490,0
|
|
20241002,184000,402106730,9490,9490,9490,9490,0
|
|
20241002,183900,402106730,9490,9490,9490,9490,0
|
|
20241002,183800,402106730,9490,9490,9490,9490,0
|
|
20241002,183700,402106730,9490,9490,9490,9490,0
|
|
20241002,183600,402106730,9490,9490,9490,9490,0
|
|
20241002,183500,402106730,9490,9490,9490,9490,0
|
|
20241002,183400,402106730,9490,9490,9490,9490,0
|
|
20241002,183300,402106730,9490,9490,9490,9490,0
|
|
20241002,183200,402106730,9490,9490,9490,9490,0
|
|
20241002,183100,402106730,9490,9490,9490,9490,0
|
|
20241002,183000,402106730,9490,9490,9490,9490,0
|
|
20241002,182900,402106730,9490,9490,9490,9490,0
|
|
20241002,182800,402106730,9490,9490,9490,9490,0
|
|
20241002,182700,402106730,9490,9490,9490,9490,0
|
|
20241002,182600,402106730,9490,9490,9490,9490,864
|
|
20241002,182500,402106730,9490,9490,9490,9490,0
|
|
20241002,182400,402106730,9490,9490,9490,9490,0
|
|
20241002,182300,402106730,9490,9490,9490,9490,0
|
|
20241002,182200,402106730,9490,9490,9490,9490,0
|
|
20241002,182100,402106730,9490,9490,9490,9490,0
|
|
20241002,182000,402106730,9490,9490,9490,9490,0
|
|
20241002,181900,402106730,9490,9490,9490,9490,0
|
|
20241002,181800,402106730,9490,9490,9490,9490,0
|
|
20241002,181700,402106730,9490,9490,9490,9490,0
|
|
20241002,181600,402106730,9490,9490,9490,9490,0
|
|
20241002,181500,402106730,9490,9490,9490,9490,0
|
|
20241002,181400,402106730,9490,9490,9490,9490,0
|
|
20241002,181300,402106730,9490,9490,9490,9490,0
|
|
20241002,181200,402106730,9490,9490,9490,9490,0
|
|
20241002,181100,402106730,9490,9490,9490,9490,0
|
|
20241002,181000,402106730,9490,9490,9490,9490,0
|
|
20241002,180900,402106730,9490,9490,9490,9490,0
|
|
20241002,180800,402106730,9490,9490,9490,9490,0
|
|
20241002,180700,402106730,9490,9490,9490,9490,0
|
|
20241002,180600,402106730,9490,9490,9490,9490,0
|
|
20241002,180500,402106730,9490,9490,9490,9490,0
|
|
20241002,180400,402106730,9490,9490,9490,9490,0
|
|
20241002,180300,402106730,9490,9490,9490,9490,0
|
|
20241002,180200,402106730,9490,9490,9490,9490,0
|
|
20241002,180100,402106730,9490,9490,9490,9490,0
|
|
20241002,180000,402106730,9490,9490,9490,9490,0
|
|
20241002,175900,402106730,9490,9490,9490,9490,0
|
|
20241002,175800,402106730,9490,9490,9490,9490,0
|
|
20241002,175700,402106730,9490,9490,9490,9490,0
|
|
20241002,175600,402106730,9490,9490,9490,9490,864
|
|
20241002,175500,402106730,9490,9490,9490,9490,0
|
|
20241002,175400,402106730,9490,9490,9490,9490,0
|
|
20241002,175300,402106730,9490,9490,9490,9490,0
|
|
20241002,175200,402106730,9490,9490,9490,9490,0
|
|
20241002,175100,402106730,9490,9490,9490,9490,0
|
|
20241002,175000,402106730,9490,9490,9490,9490,0
|
|
20241002,174900,402106730,9490,9490,9490,9490,0
|
|
20241002,174800,402106730,9490,9490,9490,9490,0
|
|
20241002,174700,402106730,9490,9490,9490,9490,0
|
|
20241002,174600,402106730,9490,9490,9490,9490,0
|
|
20241002,174500,402106730,9490,9490,9490,9490,0
|
|
20241002,174400,402106730,9490,9490,9490,9490,0
|
|
20241002,174300,402106730,9490,9490,9490,9490,0
|
|
20241002,174200,402106730,9490,9490,9490,9490,0
|
|
20241002,174100,402106730,9490,9490,9490,9490,0
|
|
20241002,174000,402106730,9490,9490,9490,9490,0
|
|
20241002,173900,402106730,9490,9490,9490,9490,0
|
|
20241002,173800,402106730,9490,9490,9490,9490,0
|
|
20241002,173700,402106730,9490,9490,9490,9490,0
|
|
20241002,173600,402106730,9490,9490,9490,9490,0
|
|
20241002,173500,402106730,9490,9490,9490,9490,0
|
|
20241002,173400,402106730,9490,9490,9490,9490,0
|
|
20241002,173300,402106730,9490,9490,9490,9490,0
|
|
20241002,173200,402106730,9490,9490,9490,9490,0
|
|
20241002,173100,402106730,9490,9490,9490,9490,0
|
|
20241002,173000,402106730,9490,9490,9490,9490,0
|
|
20241002,172900,402106730,9490,9490,9490,9490,0
|
|
20241002,172800,402106730,9490,9490,9490,9490,0
|
|
20241002,172700,402106730,9490,9490,9490,9490,0
|
|
20241002,172600,402106730,9490,9490,9490,9490,864
|
|
20241002,172500,402106730,9490,9490,9490,9490,0
|
|
20241002,172400,402106730,9490,9490,9490,9490,0
|
|
20241002,172300,402106730,9490,9490,9490,9490,0
|
|
20241002,172200,402106730,9490,9490,9490,9490,0
|
|
20241002,172100,402106730,9490,9490,9490,9490,0
|
|
20241002,172000,402106730,9490,9490,9490,9490,0
|
|
20241002,171900,402106730,9490,9490,9490,9490,0
|
|
20241002,171800,402106730,9490,9490,9490,9490,0
|
|
20241002,171700,402106730,9490,9490,9490,9490,0
|
|
20241002,171600,402106730,9490,9490,9490,9490,0
|
|
20241002,171500,402106730,9490,9490,9490,9490,0
|
|
20241002,171400,402106730,9490,9490,9490,9490,0
|
|
20241002,171300,402106730,9490,9490,9490,9490,0
|
|
20241002,171200,402106730,9490,9490,9490,9490,0
|
|
20241002,171100,402106730,9490,9490,9490,9490,0
|
|
20241002,171000,402106730,9490,9490,9490,9490,0
|
|
20241002,170900,402106730,9490,9490,9490,9490,0
|
|
20241002,170800,402106730,9490,9490,9490,9490,0
|
|
20241002,170700,402106730,9490,9490,9490,9490,0
|
|
20241002,170600,402106730,9490,9490,9490,9490,0
|
|
20241002,170500,402106730,9490,9490,9490,9490,0
|
|
20241002,170400,402106730,9490,9490,9490,9490,0
|
|
20241002,170300,402106730,9490,9490,9490,9490,0
|
|
20241002,170200,402106730,9490,9490,9490,9490,0
|
|
20241002,170100,402106730,9490,9490,9490,9490,0
|
|
20241002,170000,402106730,9490,9490,9490,9490,0
|
|
20241002,165900,402106730,9490,9490,9490,9490,0
|
|
20241002,165800,402106730,9490,9490,9490,9490,0
|
|
20241002,165700,402106730,9490,9490,9490,9490,0
|
|
20241002,165600,402106730,9490,9490,9490,9490,864
|
|
20241002,165500,402106730,9490,9490,9490,9490,0
|
|
20241002,165400,402106730,9490,9490,9490,9490,0
|
|
20241002,165300,402106730,9490,9490,9490,9490,0
|
|
20241002,165200,402106730,9490,9490,9490,9490,0
|
|
20241002,165100,402106730,9490,9490,9490,9490,0
|
|
20241002,165000,402106730,9490,9490,9490,9490,0
|
|
20241002,164900,402106730,9490,9490,9490,9490,0
|
|
20241002,164800,402106730,9490,9490,9490,9490,0
|
|
20241002,164700,402106730,9490,9490,9490,9490,0
|
|
20241002,164600,402106730,9490,9490,9490,9490,0
|
|
20241002,164500,402106730,9490,9490,9490,9490,0
|
|
20241002,164400,402106730,9490,9490,9490,9490,0
|
|
20241002,164300,402106730,9490,9490,9490,9490,0
|
|
20241002,164200,402106730,9490,9490,9490,9490,0
|
|
20241002,164100,402106730,9490,9490,9490,9490,0
|
|
20241002,164000,402106730,9490,9490,9490,9490,0
|
|
20241002,163900,402106730,9490,9490,9490,9490,0
|
|
20241002,163800,402106730,9490,9490,9490,9490,0
|
|
20241002,163700,402106730,9490,9490,9490,9490,0
|
|
20241002,163600,402106730,9490,9490,9490,9490,0
|
|
20241002,163500,402106730,9490,9490,9490,9490,0
|
|
20241002,163400,402106730,9490,9490,9490,9490,0
|
|
20241002,163300,402106730,9490,9490,9490,9490,0
|
|
20241002,163200,402106730,9490,9490,9490,9490,0
|
|
20241002,163100,402106730,9490,9490,9490,9490,0
|
|
20241002,163000,402106730,9490,9490,9490,9490,0
|
|
20241002,162900,402106730,9490,9490,9490,9490,0
|
|
20241002,162800,402106730,9490,9490,9490,9490,0
|
|
20241002,162700,402106730,9490,9490,9490,9490,0
|
|
20241002,162600,402106730,9490,9490,9490,9490,864
|
|
20241002,162500,402106730,9490,9490,9490,9490,0
|
|
20241002,162400,402106730,9490,9490,9490,9490,0
|
|
20241002,162300,402106730,9490,9490,9490,9490,0
|
|
20241002,162200,402106730,9490,9490,9490,9490,0
|
|
20241002,162100,402106730,9490,9490,9490,9490,0
|
|
20241002,162000,402106730,9490,9490,9490,9490,0
|
|
20241002,161900,402106730,9490,9490,9490,9490,0
|
|
20241002,161800,402106730,9490,9490,9490,9490,0
|
|
20241002,161700,402106730,9490,9490,9490,9490,0
|
|
20241002,161600,402106730,9490,9490,9490,9490,0
|
|
20241002,161500,402106730,9490,9490,9490,9490,0
|
|
20241002,161400,402106730,9490,9490,9490,9490,0
|
|
20241002,161300,402106730,9490,9490,9490,9490,0
|
|
20241002,161200,402106730,9490,9490,9490,9490,0
|
|
20241002,161100,402106730,9490,9490,9490,9490,0
|
|
20241002,161000,402106730,9490,9490,9490,9490,0
|
|
20241002,160900,402106730,9490,9490,9490,9490,0
|
|
20241002,160800,402106730,9490,9490,9490,9490,0
|
|
20241002,160700,402106730,9490,9490,9490,9490,0
|
|
20241002,160600,402106730,9490,9490,9490,9490,0
|
|
20241002,160500,402106730,9490,9490,9490,9490,0
|
|
20241002,160400,402106730,9490,9490,9490,9490,0
|
|
20241002,160300,402106730,9490,9490,9490,9490,0
|
|
20241002,160200,402106730,9490,9490,9490,9490,0
|
|
20241002,160100,402106730,9490,9490,9490,9490,0
|
|
20241002,160000,402106730,9490,9490,9490,9490,0
|
|
20241002,155900,402106730,9490,9490,9490,9490,0
|
|
20241002,155800,402106730,9490,9490,9490,9490,0
|
|
20241002,155700,402106730,9490,9490,9490,9490,0
|
|
20241002,155600,402106730,9490,9490,9490,9490,864
|
|
20241002,155500,402106730,9490,9490,9490,9490,0
|
|
20241002,155400,402106730,9490,9490,9490,9490,0
|
|
20241002,155300,402106730,9490,9490,9490,9490,0
|
|
20241002,155200,402106730,9490,9490,9490,9490,0
|
|
20241002,155100,402106730,9490,9490,9490,9490,0
|
|
20241002,155000,402106730,9490,9490,9490,9490,0
|
|
20241002,154900,402106730,9490,9490,9490,9490,0
|
|
20241002,154800,402106730,9490,9490,9490,9490,0
|
|
20241002,154700,402106730,9490,9490,9490,9490,0
|
|
20241002,154600,402106730,9490,9490,9490,9490,0
|
|
20241002,154500,402106730,9490,9490,9490,9490,0
|
|
20241002,154400,402106730,9490,9490,9490,9490,0
|
|
20241002,154300,402106730,9490,9490,9490,9490,0
|
|
20241002,154200,402106730,9490,9490,9490,9490,0
|
|
20241002,154100,402106730,9490,9490,9490,9490,0
|
|
20241002,154000,402106730,9490,9490,9490,9490,0
|
|
20241002,153900,402106730,9490,9490,9490,9490,0
|
|
20241002,153800,402106730,9490,9490,9490,9490,0
|
|
20241002,153700,402106730,9490,9490,9490,9490,0
|
|
20241002,153600,402106730,9490,9490,9490,9490,0
|
|
20241002,153500,402106730,9490,9490,9490,9490,0
|
|
20241002,153400,402106730,9490,9490,9490,9490,0
|
|
20241002,153300,402106730,9490,9490,9490,9490,0
|
|
20241002,153200,402106730,9490,9490,9490,9490,0
|
|
20241002,153100,402106730,9490,9490,9490,9490,0
|
|
20241002,153000,402106730,9490,9490,9490,9490,864
|
|
20241002,152900,393907370,9490,9490,9490,9490,0
|
|
20241002,152800,393907370,9490,9490,9490,9490,0
|
|
20241002,152700,393907370,9490,9490,9490,9490,0
|
|
20241002,152600,393907370,9490,9490,9490,9490,0
|
|
20241002,152500,393907370,9490,9490,9490,9490,0
|
|
20241002,152400,393907370,9490,9490,9490,9490,0
|
|
20241002,152300,393907370,9490,9490,9490,9490,0
|
|
20241002,152200,393907370,9490,9490,9490,9490,0
|
|
20241002,152100,393907370,9490,9490,9490,9490,0
|
|
20241002,152000,393907370,9490,9490,9490,9490,0
|
|
20241002,151900,393907370,9490,9490,9490,9430,80
|
|
20241002,151800,393152730,9490,9430,9490,9430,10
|
|
20241002,151700,393058370,9430,9430,9430,9430,20
|
|
20241002,151600,392869770,9430,9430,9430,9430,7
|
|
20241002,151500,392803760,9490,9490,9490,9490,0
|
|
20241002,151400,392803760,9490,9490,9490,9490,5
|
|
20241002,151300,392756310,9490,9490,9490,9490,3
|
|
20241002,151200,392727840,9450,9450,9450,9450,99
|
|
20241002,151100,391792290,9450,9450,9450,9450,15
|
|
20241002,151000,391650540,9450,9450,9450,9450,1
|
|
20241002,150900,391641090,9490,9490,9490,9490,0
|
|
20241002,150800,391641090,9490,9490,9490,9490,0
|
|
20241002,150700,391641090,9490,9490,9490,9490,0
|
|
20241002,150600,391641090,9490,9490,9490,9490,0
|
|
20241002,150500,391641090,9490,9460,9490,9460,356
|
|
20241002,150400,388267640,9450,9450,9450,9450,320
|
|
20241002,150300,385243640,9450,9450,9450,9450,0
|
|
20241002,150200,385243640,9450,9450,9450,9450,208
|
|
20241002,150100,383278040,9450,9450,9450,9450,0
|
|
20241002,150000,383278040,9450,9450,9450,9450,2
|
|
20241002,145900,383259140,9430,9430,9430,9430,0
|
|
20241002,145800,383259140,9430,9430,9430,9430,0
|
|
20241002,145700,383259140,9430,9430,9430,9430,0
|
|
20241002,145600,383259140,9430,9430,9430,9430,0
|
|
20241002,145500,383259140,9430,9430,9430,9430,0
|
|
20241002,145400,383259140,9430,9450,9450,9430,154
|
|
20241002,145300,381804860,9430,9430,9430,9430,0
|
|
20241002,145200,381804860,9430,9450,9450,9430,5000
|
|
20241002,145100,334602260,9450,9450,9450,9450,0
|
|
20241002,145000,334602260,9450,9450,9450,9450,28
|
|
20241002,144900,334337660,9450,9450,9450,9450,0
|
|
20241002,144800,334337660,9450,9450,9450,9450,5
|
|
20241002,144700,334290410,9460,9460,9460,9460,0
|
|
20241002,144600,334290410,9460,9460,9460,9460,4
|
|
20241002,144500,334252570,9470,9470,9470,9470,0
|
|
20241002,144400,334252570,9470,9470,9470,9470,1
|
|
20241002,144300,334243100,9470,9470,9470,9470,12
|
|
20241002,144200,334129460,9470,9470,9470,9470,0
|
|
20241002,144100,334129460,9470,9470,9470,9470,3
|
|
20241002,144000,334101050,9470,9470,9470,9470,0
|
|
20241002,143900,334101050,9470,9470,9470,9470,0
|
|
20241002,143800,334101050,9470,9460,9470,9460,170
|
|
20241002,143700,332492830,9460,9460,9460,9460,0
|
|
20241002,143600,332492830,9460,9460,9460,9460,0
|
|
20241002,143500,332492830,9460,9460,9460,9460,0
|
|
20241002,143400,332492830,9460,9460,9460,9460,8
|
|
20241002,143300,332417150,9470,9470,9470,9470,0
|
|
20241002,143200,332417150,9470,9470,9470,9470,0
|
|
20241002,143100,332417150,9470,9470,9470,9470,0
|
|
20241002,143000,332417150,9470,9470,9470,9470,57
|
|
20241002,142900,331877360,9470,9480,9480,9470,634
|
|
20241002,142800,325873340,9480,9480,9480,9480,0
|
|
20241002,142700,325873340,9480,9480,9480,9480,0
|
|
20241002,142600,325873340,9480,9480,9480,9480,104
|
|
20241002,142500,324887420,9490,9490,9490,9490,2
|
|
20241002,142400,324868440,9500,9500,9500,9500,8
|
|
20241002,142300,324792440,9490,9490,9490,9490,0
|
|
20241002,142200,324792440,9490,9490,9490,9490,0
|
|
20241002,142100,324792440,9490,9490,9490,9490,108
|
|
20241002,142000,323767520,9490,9490,9490,9490,4
|
|
20241002,141900,323729560,9500,9500,9500,9500,0
|
|
20241002,141800,323729560,9500,9500,9500,9500,0
|
|
20241002,141700,323729560,9500,9500,9500,9500,0
|
|
20241002,141600,323729560,9500,9500,9500,9500,0
|
|
20241002,141500,323729560,9500,9500,9500,9500,0
|
|
20241002,141400,323729560,9500,9500,9500,9500,0
|
|
20241002,141300,323729560,9500,9500,9500,9500,0
|
|
20241002,141200,323729560,9500,9500,9500,9500,0
|
|
20241002,141100,323729560,9500,9500,9500,9500,0
|
|
20241002,141000,323729560,9500,9500,9500,9500,0
|
|
20241002,140900,323729560,9500,9500,9500,9500,0
|
|
20241002,140800,323729560,9500,9500,9500,9500,0
|
|
20241002,140700,323729560,9500,9500,9500,9500,0
|
|
20241002,140600,323729560,9500,9500,9500,9500,0
|
|
20241002,140500,323729560,9500,9500,9500,9500,0
|
|
20241002,140400,323729560,9500,9500,9500,9500,0
|
|
20241002,140300,323729560,9500,9500,9500,9500,0
|
|
20241002,140200,323729560,9500,9500,9500,9500,0
|
|
20241002,140100,323729560,9500,9500,9500,9500,0
|
|
20241002,140000,323729560,9500,9500,9500,9500,1413
|
|
20241002,135900,310306060,9500,9500,9500,9500,0
|
|
20241002,135800,310306060,9500,9510,9510,9500,247
|
|
20241002,135700,307959540,9510,9510,9510,9510,0
|
|
20241002,135600,307959540,9510,9510,9510,9510,0
|
|
20241002,135500,307959540,9510,9510,9510,9510,0
|
|
20241002,135400,307959540,9510,9510,9510,9510,0
|
|
20241002,135300,307959540,9510,9510,9510,9510,0
|
|
20241002,135200,307959540,9510,9510,9510,9510,0
|
|
20241002,135100,307959540,9510,9510,9510,9510,0
|
|
20241002,135000,307959540,9510,9510,9510,9510,0
|
|
20241002,134900,307959540,9510,9510,9510,9510,0
|
|
20241002,134800,307959540,9510,9510,9510,9510,10
|
|
20241002,134700,307864440,9520,9520,9520,9520,0
|
|
20241002,134600,307864440,9520,9520,9520,9520,0
|
|
20241002,134500,307864440,9520,9520,9520,9520,0
|
|
20241002,134400,307864440,9520,9520,9520,9520,0
|
|
20241002,134300,307864440,9520,9520,9520,9520,0
|
|
20241002,134200,307864440,9520,9520,9520,9520,0
|
|
20241002,134100,307864440,9520,9520,9520,9520,0
|
|
20241002,134000,307864440,9520,9520,9520,9520,0
|
|
20241002,133900,307864440,9520,9520,9520,9520,2
|
|
20241002,133800,307845400,9500,9500,9500,9500,0
|
|
20241002,133700,307845400,9500,9500,9500,9500,0
|
|
20241002,133600,307845400,9500,9500,9500,9500,0
|
|
20241002,133500,307845400,9500,9500,9500,9500,32
|
|
20241002,133400,307541400,9510,9520,9520,9510,20
|
|
20241002,133300,307351100,9530,9530,9530,9530,0
|
|
20241002,133200,307351100,9530,9530,9530,9530,0
|
|
20241002,133100,307351100,9530,9530,9530,9530,1
|
|
20241002,133000,307341570,9540,9540,9540,9540,0
|
|
20241002,132900,307341570,9540,9540,9540,9540,0
|
|
20241002,132800,307341570,9540,9540,9540,9540,0
|
|
20241002,132700,307341570,9540,9540,9540,9540,0
|
|
20241002,132600,307341570,9540,9540,9540,9540,11
|
|
20241002,132500,307236630,9550,9550,9550,9550,11
|
|
20241002,132400,307131580,9550,9550,9550,9550,0
|
|
20241002,132300,307131580,9550,9550,9550,9550,118
|
|
20241002,132200,306004680,9550,9550,9550,9550,140
|
|
20241002,132100,304667680,9560,9560,9560,9560,0
|
|
20241002,132000,304667680,9560,9560,9560,9560,0
|
|
20241002,131900,304667680,9560,9560,9560,9560,2
|
|
20241002,131800,304648560,9560,9560,9560,9560,0
|
|
20241002,131700,304648560,9560,9560,9560,9560,0
|
|
20241002,131600,304648560,9560,9560,9560,9560,8
|
|
20241002,131500,304572080,9580,9580,9580,9580,0
|
|
20241002,131400,304572080,9580,9580,9580,9580,0
|
|
20241002,131300,304572080,9580,9580,9580,9580,0
|
|
20241002,131200,304572080,9580,9580,9580,9580,0
|
|
20241002,131100,304572080,9580,9560,9580,9560,13
|
|
20241002,131000,304447780,9560,9580,9580,9560,50
|
|
20241002,130900,303969760,9560,9560,9560,9560,0
|
|
20241002,130800,303969760,9560,9560,9560,9560,0
|
|
20241002,130700,303969760,9560,9560,9560,9560,0
|
|
20241002,130600,303969760,9560,9560,9560,9560,0
|
|
20241002,130500,303969760,9560,9560,9560,9560,0
|
|
20241002,130400,303969760,9560,9560,9560,9560,1
|
|
20241002,130300,303960200,9610,9570,9610,9570,16
|
|
20241002,130200,303806950,9550,9570,9610,9550,6
|
|
20241002,130100,303749470,9560,9560,9560,9560,0
|
|
20241002,130000,303749470,9560,9570,9570,9560,93
|
|
20241002,125900,302860060,9570,9570,9570,9570,0
|
|
20241002,125800,302860060,9570,9570,9570,9570,0
|
|
20241002,125700,302860060,9570,9570,9570,9570,0
|
|
20241002,125600,302860060,9570,9570,9570,9570,0
|
|
20241002,125500,302860060,9570,9570,9570,9570,0
|
|
20241002,125400,302860060,9570,9570,9570,9570,0
|
|
20241002,125300,302860060,9570,9570,9570,9570,0
|
|
20241002,125200,302860060,9570,9570,9570,9570,0
|
|
20241002,125100,302860060,9570,9580,9610,9570,1899
|
|
20241002,125000,284633280,9580,9580,9580,9580,1
|
|
20241002,124900,284623700,9580,9560,9580,9560,296
|
|
20241002,124800,281790920,9560,9560,9560,9550,44
|
|
20241002,124700,281370700,9550,9550,9550,9550,100
|
|
20241002,124600,280415700,9560,9560,9560,9560,0
|
|
20241002,124500,280415700,9560,9560,9560,9560,0
|
|
20241002,124400,280415700,9560,9560,9560,9540,173
|
|
20241002,124300,278761860,9520,9550,9560,9520,823
|
|
20241002,124200,270899020,9550,9550,9550,9550,0
|
|
20241002,124100,270899020,9550,9550,9550,9550,0
|
|
20241002,124000,270899020,9550,9550,9550,9550,0
|
|
20241002,123900,270899020,9550,9520,9550,9520,300
|
|
20241002,123800,268037010,9520,9520,9520,9520,0
|
|
20241002,123700,268037010,9520,9520,9520,9520,1
|
|
20241002,123600,268027490,9510,9510,9510,9510,20
|
|
20241002,123500,267837290,9510,9510,9510,9510,0
|
|
20241002,123400,267837290,9510,9510,9510,9510,0
|
|
20241002,123300,267837290,9510,9510,9510,9510,39
|
|
20241002,123200,267466400,9500,9500,9500,9500,0
|
|
20241002,123100,267466400,9500,9500,9500,9500,0
|
|
20241002,123000,267466400,9500,9500,9500,9500,17
|
|
20241002,122900,267304900,9500,9470,9500,9470,374
|
|
20241002,122800,263758970,9460,9460,9460,9460,0
|
|
20241002,122700,263758970,9460,9460,9460,9460,0
|
|
20241002,122600,263758970,9460,9460,9460,9460,0
|
|
20241002,122500,263758970,9460,9460,9460,9460,10
|
|
20241002,122400,263664370,9460,9460,9460,9460,0
|
|
20241002,122300,263664370,9460,9460,9460,9460,15
|
|
20241002,122200,263522470,9440,9440,9440,9440,17
|
|
20241002,122100,263361990,9440,9440,9440,9440,1
|
|
20241002,122000,263352550,9440,9440,9440,9440,16
|
|
20241002,121900,263201510,9430,9430,9430,9430,0
|
|
20241002,121800,263201510,9430,9430,9430,9430,0
|
|
20241002,121700,263201510,9430,9430,9430,9430,15
|
|
20241002,121600,263060060,9410,9430,9430,9410,2446
|
|
20241002,121500,240025700,9420,9470,9480,9420,2595
|
|
20241002,121400,215544890,9460,9460,9470,9460,24
|
|
20241002,121300,215317750,9450,9460,9460,9450,4426
|
|
20241002,121200,173490460,9460,9460,9460,9460,8
|
|
20241002,121100,173414780,9460,9460,9460,9460,3
|
|
20241002,121000,173386400,9470,9470,9470,9470,0
|
|
20241002,120900,173386400,9470,9470,9470,9470,2
|
|
20241002,120800,173367460,9470,9470,9470,9470,0
|
|
20241002,120700,173367460,9470,9470,9470,9470,0
|
|
20241002,120600,173367460,9470,9470,9470,9470,1
|
|
20241002,120500,173357990,9470,9470,9470,9470,10
|
|
20241002,120400,173263290,9470,9470,9470,9470,0
|
|
20241002,120300,173263290,9470,9470,9470,9470,0
|
|
20241002,120200,173263290,9470,9470,9470,9470,3
|
|
20241002,120100,173234880,9470,9470,9470,9470,0
|
|
20241002,120000,173234880,9470,9470,9470,9470,0
|
|
20241002,115900,173234880,9470,9470,9470,9470,0
|
|
20241002,115800,173234880,9470,9470,9470,9470,5
|
|
20241002,115700,173187530,9460,9460,9460,9460,0
|
|
20241002,115600,173187530,9460,9460,9460,9460,35
|
|
20241002,115500,172856430,9470,9470,9470,9470,5
|
|
20241002,115400,172809080,9470,9470,9470,9470,0
|
|
20241002,115300,172809080,9470,9470,9470,9470,0
|
|
20241002,115200,172809080,9470,9470,9470,9470,0
|
|
20241002,115100,172809080,9470,9470,9470,9470,0
|
|
20241002,115000,172809080,9470,9470,9470,9470,0
|
|
20241002,114900,172809080,9470,9470,9470,9470,5
|
|
20241002,114800,172761730,9460,9460,9460,9460,0
|
|
20241002,114700,172761730,9460,9460,9460,9460,0
|
|
20241002,114600,172761730,9460,9460,9460,9460,36
|
|
20241002,114500,172421170,9460,9460,9460,9460,0
|
|
20241002,114400,172421170,9460,9460,9460,9460,70
|
|
20241002,114300,171758970,9460,9460,9460,9460,0
|
|
20241002,114200,171758970,9460,9460,9460,9460,0
|
|
20241002,114100,171758970,9460,9460,9460,9460,0
|
|
20241002,114000,171758970,9460,9460,9460,9460,90
|
|
20241002,113900,170907570,9470,9470,9470,9470,0
|
|
20241002,113800,170907570,9470,9470,9470,9470,0
|
|
20241002,113700,170907570,9470,9470,9470,9470,24
|
|
20241002,113600,170680290,9460,9460,9460,9460,0
|
|
20241002,113500,170680290,9460,9460,9460,9460,0
|
|
20241002,113400,170680290,9460,9460,9460,9460,0
|
|
20241002,113300,170680290,9460,9460,9460,9460,0
|
|
20241002,113200,170680290,9460,9460,9460,9460,0
|
|
20241002,113100,170680290,9460,9460,9460,9460,0
|
|
20241002,113000,170680290,9460,9460,9460,9460,0
|
|
20241002,112900,170680290,9460,9460,9460,9460,0
|
|
20241002,112800,170680290,9460,9460,9460,9460,0
|
|
20241002,112700,170680290,9460,9460,9460,9460,0
|
|
20241002,112600,170680290,9460,9460,9460,9460,0
|
|
20241002,112500,170680290,9460,9460,9460,9460,37
|
|
20241002,112400,170330270,9470,9470,9470,9470,1
|
|
20241002,112300,170320800,9460,9460,9460,9460,0
|
|
20241002,112200,170320800,9460,9460,9460,9460,0
|
|
20241002,112100,170320800,9460,9460,9460,9460,0
|
|
20241002,112000,170320800,9460,9460,9460,9460,8
|
|
20241002,111900,170245120,9470,9470,9470,9470,0
|
|
20241002,111800,170245120,9470,9470,9470,9470,0
|
|
20241002,111700,170245120,9470,9470,9470,9470,0
|
|
20241002,111600,170245120,9470,9470,9470,9470,0
|
|
20241002,111500,170245120,9470,9470,9470,9470,13
|
|
20241002,111400,170122010,9480,9480,9480,9480,1
|
|
20241002,111300,170112530,9480,9480,9480,9480,0
|
|
20241002,111200,170112530,9480,9480,9480,9480,0
|
|
20241002,111100,170112530,9480,9480,9480,9480,0
|
|
20241002,111000,170112530,9480,9480,9480,9480,0
|
|
20241002,110900,170112530,9480,9480,9480,9480,0
|
|
20241002,110800,170112530,9480,9480,9480,9480,0
|
|
20241002,110700,170112530,9480,9480,9480,9480,10
|
|
20241002,110600,170017730,9490,9490,9490,9490,0
|
|
20241002,110500,170017730,9490,9490,9490,9490,0
|
|
20241002,110400,170017730,9490,9490,9490,9490,0
|
|
20241002,110300,170017730,9490,9490,9490,9490,0
|
|
20241002,110200,170017730,9490,9490,9490,9490,0
|
|
20241002,110100,170017730,9490,9490,9490,9490,0
|
|
20241002,110000,170017730,9490,9500,9500,9490,30
|
|
20241002,105900,169733020,9510,9510,9510,9510,0
|
|
20241002,105800,169733020,9510,9510,9510,9510,0
|
|
20241002,105700,169733020,9510,9510,9510,9510,0
|
|
20241002,105600,169733020,9510,9510,9510,9510,1
|
|
20241002,105500,169723510,9510,9510,9510,9510,0
|
|
20241002,105400,169723510,9510,9510,9510,9510,1
|
|
20241002,105300,169714000,9510,9510,9510,9510,0
|
|
20241002,105200,169714000,9510,9510,9510,9510,1
|
|
20241002,105100,169704490,9520,9520,9520,9520,0
|
|
20241002,105000,169704490,9520,9520,9520,9520,0
|
|
20241002,104900,169704490,9520,9500,9520,9500,3
|
|
20241002,104800,169675960,9490,9490,9490,9490,0
|
|
20241002,104700,169675960,9490,9490,9490,9490,0
|
|
20241002,104600,169675960,9490,9490,9490,9490,0
|
|
20241002,104500,169675960,9490,9500,9500,9490,825
|
|
20241002,104400,161846430,9510,9510,9510,9510,1
|
|
20241002,104300,161836920,9500,9500,9500,9500,0
|
|
20241002,104200,161836920,9500,9500,9500,9500,0
|
|
20241002,104100,161836920,9500,9500,9500,9500,0
|
|
20241002,104000,161836920,9500,9500,9500,9500,0
|
|
20241002,103900,161836920,9500,9500,9500,9500,3
|
|
20241002,103800,161808420,9500,9500,9500,9500,80
|
|
20241002,103700,161048420,9500,9490,9500,9490,615
|
|
20241002,103600,155205970,9500,9500,9500,9500,0
|
|
20241002,103500,155205970,9500,9500,9500,9500,0
|
|
20241002,103400,155205970,9500,9500,9500,9500,0
|
|
20241002,103300,155205970,9500,9470,9500,9470,465
|
|
20241002,103200,150791840,9470,9470,9470,9470,0
|
|
20241002,103100,150791840,9470,9470,9470,9470,0
|
|
20241002,103000,150791840,9470,9470,9470,9470,31
|
|
20241002,102900,150498270,9470,9470,9470,9470,1
|
|
20241002,102800,150488800,9470,9470,9470,9470,2
|
|
20241002,102700,150469860,9460,9460,9460,9460,0
|
|
20241002,102600,150469860,9460,9460,9460,9460,0
|
|
20241002,102500,150469860,9460,9460,9460,9460,0
|
|
20241002,102400,150469860,9460,9460,9460,9460,1
|
|
20241002,102300,150460400,9450,9440,9450,9440,630
|
|
20241002,102200,144510250,9440,9440,9440,9440,20
|
|
20241002,102100,144321450,9440,9440,9440,9440,0
|
|
20241002,102000,144321450,9440,9440,9440,9440,0
|
|
20241002,101900,144321450,9440,9440,9440,9440,5
|
|
20241002,101800,144274250,9450,9450,9450,9450,0
|
|
20241002,101700,144274250,9450,9450,9450,9450,0
|
|
20241002,101600,144274250,9450,9450,9450,9450,37
|
|
20241002,101500,143924600,9450,9450,9450,9450,13
|
|
20241002,101400,143801750,9450,9450,9450,9450,0
|
|
20241002,101300,143801750,9450,9450,9450,9450,5
|
|
20241002,101200,143754500,9450,9450,9450,9450,0
|
|
20241002,101100,143754500,9450,9450,9450,9450,1
|
|
20241002,101000,143745050,9450,9450,9450,9450,100
|
|
20241002,100900,142800050,9450,9450,9450,9450,110
|
|
20241002,100800,141760550,9450,9450,9450,9450,8
|
|
20241002,100700,141684950,9450,9450,9450,9450,1
|
|
20241002,100600,141675500,9430,9430,9430,9430,13
|
|
20241002,100500,141552910,9430,9430,9430,9430,10
|
|
20241002,100400,141458610,9430,9430,9430,9430,0
|
|
20241002,100300,141458610,9430,9430,9430,9430,38
|
|
20241002,100200,141100270,9430,9430,9430,9430,1
|
|
20241002,100100,141090840,9410,9410,9410,9410,0
|
|
20241002,100000,141090840,9410,9420,9420,9410,200
|
|
20241002,095900,139208340,9420,9420,9420,9420,0
|
|
20241002,095800,139208340,9420,9420,9420,9420,50
|
|
20241002,095700,138737340,9430,9430,9430,9430,0
|
|
20241002,095600,138737340,9430,9430,9430,9430,16
|
|
20241002,095500,138586460,9440,9430,9440,9430,72
|
|
20241002,095400,137906790,9430,9430,9430,9430,10
|
|
20241002,095300,137812490,9440,9420,9450,9420,629
|
|
20241002,095200,131874810,9420,9420,9420,9420,10
|
|
20241002,095100,131780610,9430,9440,9440,9430,15
|
|
20241002,095000,131639110,9430,9430,9430,9430,0
|
|
20241002,094900,131639110,9430,9430,9430,9430,0
|
|
20241002,094800,131639110,9430,9430,9430,9430,0
|
|
20241002,094700,131639110,9430,9430,9430,9430,1
|
|
20241002,094600,131629680,9450,9430,9450,9430,6
|
|
20241002,094500,131573050,9430,9430,9430,9430,1
|
|
20241002,094400,131563620,9400,9400,9400,9400,0
|
|
20241002,094300,131563620,9400,9400,9400,9400,0
|
|
20241002,094200,131563620,9400,9400,9400,9400,0
|
|
20241002,094100,131563620,9400,9400,9400,9400,0
|
|
20241002,094000,131563620,9400,9400,9400,9400,10
|
|
20241002,093900,131469620,9400,9390,9410,9390,1210
|
|
20241002,093800,120096620,9390,9390,9390,9390,0
|
|
20241002,093700,120096620,9390,9390,9390,9390,0
|
|
20241002,093600,120096620,9390,9390,9390,9390,560
|
|
20241002,093500,114838220,9380,9380,9380,9380,0
|
|
20241002,093400,114838220,9380,9380,9380,9380,0
|
|
20241002,093300,114838220,9380,9380,9380,9380,0
|
|
20241002,093200,114838220,9380,9380,9380,9380,0
|
|
20241002,093100,114838220,9380,9380,9380,9380,0
|
|
20241002,093000,114838220,9380,9390,9390,9380,17
|
|
20241002,092900,114678610,9370,9380,9380,9370,35
|
|
20241002,092800,114350650,9380,9380,9380,9380,5
|
|
20241002,092700,114303750,9370,9370,9370,9370,0
|
|
20241002,092600,114303750,9370,9370,9370,9370,0
|
|
20241002,092500,114303750,9370,9370,9370,9370,0
|
|
20241002,092400,114303750,9370,9380,9380,9370,1122
|
|
20241002,092300,103786270,9390,9390,9390,9390,11
|
|
20241002,092200,103682980,9390,9390,9390,9390,0
|
|
20241002,092100,103682980,9390,9420,9420,9390,490
|
|
20241002,092000,99076380,9460,9420,9460,9420,7
|
|
20241002,091900,99010360,9420,9390,9420,9390,734
|
|
20241002,091800,92105350,9390,9410,9410,9390,117
|
|
20241002,091700,91004850,9400,9400,9400,9400,0
|
|
20241002,091600,91004850,9400,9400,9400,9400,60
|
|
20241002,091500,90440850,9480,9480,9480,9480,2
|
|
20241002,091400,90421890,9400,9490,9500,9400,233
|
|
20241002,091300,88227800,9510,9450,9520,9450,200
|
|
20241002,091200,86327670,9450,9440,9450,9440,154
|
|
20241002,091100,84872740,9400,9400,9400,9400,308
|
|
20241002,091000,81977540,9370,9400,9400,9370,407
|
|
20241002,090900,78160050,9400,9400,9400,9400,0
|
|
20241002,090800,78160050,9400,9400,9400,9400,119
|
|
20241002,090700,77041450,9400,9400,9400,9400,0
|
|
20241002,090600,77041450,9400,9370,9400,9370,36
|
|
20241002,090500,76704040,9370,9370,9370,9370,0
|
|
20241002,090400,76704040,9370,9360,9370,9350,1818
|
|
20241002,090300,59695320,9370,9370,9370,9370,101
|
|
20241002,090200,58748950,9370,9400,9410,9370,878
|
|
20241002,090100,50503180,9400,9450,9500,9400,3101
|
|
20241002,090000,21317820,9500,9500,9500,9470,2244
|