603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,190000,284625910,9530,9530,9530,9530,175
|
|
20241007,185900,284625910,9530,9530,9530,9530,0
|
|
20241007,185800,284625910,9530,9530,9530,9530,0
|
|
20241007,185700,284625910,9530,9530,9530,9530,0
|
|
20241007,185600,284625910,9530,9530,9530,9530,0
|
|
20241007,185500,284625910,9530,9530,9530,9530,0
|
|
20241007,185400,284625910,9530,9530,9530,9530,0
|
|
20241007,185300,284625910,9530,9530,9530,9530,0
|
|
20241007,185200,284625910,9530,9530,9530,9530,0
|
|
20241007,185100,284625910,9530,9530,9530,9530,0
|
|
20241007,185000,284625910,9530,9530,9530,9530,0
|
|
20241007,184900,284625910,9530,9530,9530,9530,0
|
|
20241007,184800,284625910,9530,9530,9530,9530,0
|
|
20241007,184700,284625910,9530,9530,9530,9530,0
|
|
20241007,184600,284625910,9530,9530,9530,9530,0
|
|
20241007,184500,284625910,9530,9530,9530,9530,0
|
|
20241007,184400,284625910,9530,9530,9530,9530,0
|
|
20241007,184300,284625910,9530,9530,9530,9530,0
|
|
20241007,184200,284625910,9530,9530,9530,9530,0
|
|
20241007,184100,284625910,9530,9530,9530,9530,0
|
|
20241007,184000,284625910,9530,9530,9530,9530,0
|
|
20241007,183900,284625910,9530,9530,9530,9530,0
|
|
20241007,183800,284625910,9530,9530,9530,9530,0
|
|
20241007,183700,284625910,9530,9530,9530,9530,0
|
|
20241007,183600,284625910,9530,9530,9530,9530,0
|
|
20241007,183500,284625910,9530,9530,9530,9530,0
|
|
20241007,183400,284625910,9530,9530,9530,9530,0
|
|
20241007,183300,284625910,9530,9530,9530,9530,0
|
|
20241007,183200,284625910,9530,9530,9530,9530,0
|
|
20241007,183100,284625910,9530,9530,9530,9530,0
|
|
20241007,183000,284625910,9530,9530,9530,9530,175
|
|
20241007,182900,284625910,9530,9530,9530,9530,0
|
|
20241007,182800,284625910,9530,9530,9530,9530,0
|
|
20241007,182700,284625910,9530,9530,9530,9530,0
|
|
20241007,182600,284625910,9530,9530,9530,9530,0
|
|
20241007,182500,284625910,9530,9530,9530,9530,0
|
|
20241007,182400,284625910,9530,9530,9530,9530,0
|
|
20241007,182300,284625910,9530,9530,9530,9530,0
|
|
20241007,182200,284625910,9530,9530,9530,9530,0
|
|
20241007,182100,284625910,9530,9530,9530,9530,0
|
|
20241007,182000,284625910,9530,9530,9530,9530,0
|
|
20241007,181900,284625910,9530,9530,9530,9530,0
|
|
20241007,181800,284625910,9530,9530,9530,9530,0
|
|
20241007,181700,284625910,9530,9530,9530,9530,0
|
|
20241007,181600,284625910,9530,9530,9530,9530,0
|
|
20241007,181500,284625910,9530,9530,9530,9530,0
|
|
20241007,181400,284625910,9530,9530,9530,9530,0
|
|
20241007,181300,284625910,9530,9530,9530,9530,0
|
|
20241007,181200,284625910,9530,9530,9530,9530,0
|
|
20241007,181100,284625910,9530,9530,9530,9530,0
|
|
20241007,181000,284625910,9530,9530,9530,9530,0
|
|
20241007,180900,284625910,9530,9530,9530,9530,0
|
|
20241007,180800,284625910,9530,9530,9530,9530,0
|
|
20241007,180700,284625910,9530,9530,9530,9530,0
|
|
20241007,180600,284625910,9530,9530,9530,9530,0
|
|
20241007,180500,284625910,9530,9530,9530,9530,0
|
|
20241007,180400,284625910,9530,9530,9530,9530,0
|
|
20241007,180300,284625910,9530,9530,9530,9530,0
|
|
20241007,180200,284625910,9530,9530,9530,9530,0
|
|
20241007,180100,284625910,9530,9530,9530,9530,0
|
|
20241007,180000,284625910,9530,9530,9530,9530,175
|
|
20241007,175900,284625910,9530,9530,9530,9530,0
|
|
20241007,175800,284625910,9530,9530,9530,9530,0
|
|
20241007,175700,284625910,9530,9530,9530,9530,0
|
|
20241007,175600,284625910,9530,9530,9530,9530,0
|
|
20241007,175500,284625910,9530,9530,9530,9530,0
|
|
20241007,175400,284625910,9530,9530,9530,9530,0
|
|
20241007,175300,284625910,9530,9530,9530,9530,0
|
|
20241007,175200,284625910,9530,9530,9530,9530,0
|
|
20241007,175100,284625910,9530,9530,9530,9530,0
|
|
20241007,175000,284625910,9530,9530,9530,9530,0
|
|
20241007,174900,284625910,9530,9530,9530,9530,0
|
|
20241007,174800,284625910,9530,9530,9530,9530,0
|
|
20241007,174700,284625910,9530,9530,9530,9530,0
|
|
20241007,174600,284625910,9530,9530,9530,9530,0
|
|
20241007,174500,284625910,9530,9530,9530,9530,0
|
|
20241007,174400,284625910,9530,9530,9530,9530,0
|
|
20241007,174300,284625910,9530,9530,9530,9530,0
|
|
20241007,174200,284625910,9530,9530,9530,9530,0
|
|
20241007,174100,284625910,9530,9530,9530,9530,0
|
|
20241007,174000,284625910,9530,9530,9530,9530,0
|
|
20241007,173900,284625910,9530,9530,9530,9530,0
|
|
20241007,173800,284625910,9530,9530,9530,9530,0
|
|
20241007,173700,284625910,9530,9530,9530,9530,0
|
|
20241007,173600,284625910,9530,9530,9530,9530,0
|
|
20241007,173500,284625910,9530,9530,9530,9530,0
|
|
20241007,173400,284625910,9530,9530,9530,9530,0
|
|
20241007,173300,284625910,9530,9530,9530,9530,0
|
|
20241007,173200,284625910,9530,9530,9530,9530,0
|
|
20241007,173100,284625910,9530,9530,9530,9530,0
|
|
20241007,173000,284625910,9530,9530,9530,9530,175
|
|
20241007,172900,284625910,9530,9530,9530,9530,0
|
|
20241007,172800,284625910,9530,9530,9530,9530,0
|
|
20241007,172700,284625910,9530,9530,9530,9530,0
|
|
20241007,172600,284625910,9530,9530,9530,9530,0
|
|
20241007,172500,284625910,9530,9530,9530,9530,0
|
|
20241007,172400,284625910,9530,9530,9530,9530,0
|
|
20241007,172300,284625910,9530,9530,9530,9530,0
|
|
20241007,172200,284625910,9530,9530,9530,9530,0
|
|
20241007,172100,284625910,9530,9530,9530,9530,0
|
|
20241007,172000,284625910,9530,9530,9530,9530,0
|
|
20241007,171900,284625910,9530,9530,9530,9530,0
|
|
20241007,171800,284625910,9530,9530,9530,9530,0
|
|
20241007,171700,284625910,9530,9530,9530,9530,0
|
|
20241007,171600,284625910,9530,9530,9530,9530,0
|
|
20241007,171500,284625910,9530,9530,9530,9530,0
|
|
20241007,171400,284625910,9530,9530,9530,9530,0
|
|
20241007,171300,284625910,9530,9530,9530,9530,0
|
|
20241007,171200,284625910,9530,9530,9530,9530,0
|
|
20241007,171100,284625910,9530,9530,9530,9530,0
|
|
20241007,171000,284625910,9530,9530,9530,9530,0
|
|
20241007,170900,284625910,9530,9530,9530,9530,0
|
|
20241007,170800,284625910,9530,9530,9530,9530,0
|
|
20241007,170700,284625910,9530,9530,9530,9530,0
|
|
20241007,170600,284625910,9530,9530,9530,9530,0
|
|
20241007,170500,284625910,9530,9530,9530,9530,0
|
|
20241007,170400,284625910,9530,9530,9530,9530,0
|
|
20241007,170300,284625910,9530,9530,9530,9530,0
|
|
20241007,170200,284625910,9530,9530,9530,9530,0
|
|
20241007,170100,284625910,9530,9530,9530,9530,0
|
|
20241007,170000,284625910,9530,9530,9530,9530,175
|
|
20241007,165900,284625910,9530,9530,9530,9530,0
|
|
20241007,165800,284625910,9530,9530,9530,9530,0
|
|
20241007,165700,284625910,9530,9530,9530,9530,0
|
|
20241007,165600,284625910,9530,9530,9530,9530,0
|
|
20241007,165500,284625910,9530,9530,9530,9530,0
|
|
20241007,165400,284625910,9530,9530,9530,9530,0
|
|
20241007,165300,284625910,9530,9530,9530,9530,0
|
|
20241007,165200,284625910,9530,9530,9530,9530,0
|
|
20241007,165100,284625910,9530,9530,9530,9530,0
|
|
20241007,165000,284625910,9530,9530,9530,9530,0
|
|
20241007,164900,284625910,9530,9530,9530,9530,0
|
|
20241007,164800,284625910,9530,9530,9530,9530,0
|
|
20241007,164700,284625910,9530,9530,9530,9530,0
|
|
20241007,164600,284625910,9530,9530,9530,9530,0
|
|
20241007,164500,284625910,9530,9530,9530,9530,0
|
|
20241007,164400,284625910,9530,9530,9530,9530,0
|
|
20241007,164300,284625910,9530,9530,9530,9530,0
|
|
20241007,164200,284625910,9530,9530,9530,9530,0
|
|
20241007,164100,284625910,9530,9530,9530,9530,0
|
|
20241007,164000,284625910,9530,9530,9530,9530,0
|
|
20241007,163900,284625910,9530,9530,9530,9530,0
|
|
20241007,163800,284625910,9530,9530,9530,9530,0
|
|
20241007,163700,284625910,9530,9530,9530,9530,0
|
|
20241007,163600,284625910,9530,9530,9530,9530,0
|
|
20241007,163500,284625910,9530,9530,9530,9530,0
|
|
20241007,163400,284625910,9530,9530,9530,9530,0
|
|
20241007,163300,284625910,9530,9530,9530,9530,0
|
|
20241007,163200,284625910,9530,9530,9530,9530,0
|
|
20241007,163100,284625910,9530,9530,9530,9530,0
|
|
20241007,163000,284625910,9530,9530,9530,9530,175
|
|
20241007,162900,284625910,9530,9530,9530,9530,0
|
|
20241007,162800,284625910,9530,9530,9530,9530,0
|
|
20241007,162700,284625910,9530,9530,9530,9530,0
|
|
20241007,162600,284625910,9530,9530,9530,9530,0
|
|
20241007,162500,284625910,9530,9530,9530,9530,0
|
|
20241007,162400,284625910,9530,9530,9530,9530,0
|
|
20241007,162300,284625910,9530,9530,9530,9530,0
|
|
20241007,162200,284625910,9530,9530,9530,9530,0
|
|
20241007,162100,284625910,9530,9530,9530,9530,0
|
|
20241007,162000,284625910,9530,9530,9530,9530,0
|
|
20241007,161900,284625910,9530,9530,9530,9530,0
|
|
20241007,161800,284625910,9530,9530,9530,9530,0
|
|
20241007,161700,284625910,9530,9530,9530,9530,0
|
|
20241007,161600,284625910,9530,9530,9530,9530,0
|
|
20241007,161500,284625910,9530,9530,9530,9530,0
|
|
20241007,161400,284625910,9530,9530,9530,9530,0
|
|
20241007,161300,284625910,9530,9530,9530,9530,0
|
|
20241007,161200,284625910,9530,9530,9530,9530,0
|
|
20241007,161100,284625910,9530,9530,9530,9530,0
|
|
20241007,161000,284625910,9530,9530,9530,9530,0
|
|
20241007,160900,284625910,9530,9530,9530,9530,0
|
|
20241007,160800,284625910,9530,9530,9530,9530,0
|
|
20241007,160700,284625910,9530,9530,9530,9530,0
|
|
20241007,160600,284625910,9530,9530,9530,9530,0
|
|
20241007,160500,284625910,9530,9530,9530,9530,0
|
|
20241007,160400,284625910,9530,9530,9530,9530,0
|
|
20241007,160300,284625910,9530,9530,9530,9530,0
|
|
20241007,160200,284625910,9530,9530,9530,9530,0
|
|
20241007,160100,284625910,9530,9530,9530,9530,0
|
|
20241007,160000,284625910,9530,9530,9530,9530,175
|
|
20241007,155900,284625910,9530,9530,9530,9530,0
|
|
20241007,155800,284625910,9530,9530,9530,9530,0
|
|
20241007,155700,284625910,9530,9530,9530,9530,0
|
|
20241007,155600,284625910,9530,9530,9530,9530,0
|
|
20241007,155500,284625910,9530,9530,9530,9530,0
|
|
20241007,155400,284625910,9530,9530,9530,9530,0
|
|
20241007,155300,284625910,9530,9530,9530,9530,0
|
|
20241007,155200,284625910,9530,9530,9530,9530,0
|
|
20241007,155100,284625910,9530,9530,9530,9530,0
|
|
20241007,155000,284625910,9530,9530,9530,9530,0
|
|
20241007,154900,284625910,9530,9530,9530,9530,0
|
|
20241007,154800,284625910,9530,9530,9530,9530,0
|
|
20241007,154700,284625910,9530,9530,9530,9530,0
|
|
20241007,154600,284625910,9530,9530,9530,9530,0
|
|
20241007,154500,284625910,9530,9530,9530,9530,0
|
|
20241007,154400,284625910,9530,9530,9530,9530,0
|
|
20241007,154300,284625910,9530,9530,9530,9530,0
|
|
20241007,154200,284625910,9530,9530,9530,9530,0
|
|
20241007,154100,284625910,9530,9530,9530,9530,0
|
|
20241007,154000,284625910,9530,9530,9530,9530,0
|
|
20241007,153900,284625910,9530,9530,9530,9530,0
|
|
20241007,153800,284625910,9530,9530,9530,9530,0
|
|
20241007,153700,284625910,9530,9530,9530,9530,0
|
|
20241007,153600,284625910,9530,9530,9530,9530,0
|
|
20241007,153500,284625910,9530,9530,9530,9530,0
|
|
20241007,153400,284625910,9530,9530,9530,9530,0
|
|
20241007,153300,284625910,9530,9530,9530,9530,0
|
|
20241007,153200,284625910,9530,9530,9530,9530,0
|
|
20241007,153100,284625910,9530,9530,9530,9530,0
|
|
20241007,153000,284625910,9530,9530,9530,9530,350
|
|
20241007,152900,282958160,9530,9530,9530,9530,0
|
|
20241007,152800,282958160,9530,9530,9530,9530,0
|
|
20241007,152700,282958160,9530,9530,9530,9530,0
|
|
20241007,152600,282958160,9530,9530,9530,9530,0
|
|
20241007,152500,282958160,9530,9530,9530,9530,0
|
|
20241007,152400,282958160,9530,9530,9530,9530,0
|
|
20241007,152300,282958160,9530,9530,9530,9530,0
|
|
20241007,152200,282958160,9530,9530,9530,9530,0
|
|
20241007,152100,282958160,9530,9530,9530,9530,0
|
|
20241007,152000,282958160,9530,9530,9530,9530,0
|
|
20241007,151900,282958160,9530,9510,9530,9510,64
|
|
20241007,151800,282348830,9510,9510,9510,9510,2
|
|
20241007,151700,282329810,9510,9500,9510,9500,18
|
|
20241007,151600,282158650,9500,9500,9500,9500,4
|
|
20241007,151500,282120650,9520,9520,9520,9520,14
|
|
20241007,151400,281987370,9510,9510,9510,9510,40
|
|
20241007,151300,281606970,9510,9510,9510,9510,94
|
|
20241007,151200,280713030,9510,9510,9510,9510,30
|
|
20241007,151100,280427730,9510,9510,9510,9510,0
|
|
20241007,151000,280427730,9510,9510,9510,9510,58
|
|
20241007,150900,279876150,9510,9510,9510,9510,0
|
|
20241007,150800,279876150,9510,9510,9510,9510,0
|
|
20241007,150700,279876150,9510,9530,9530,9510,21
|
|
20241007,150600,279676120,9530,9530,9530,9530,0
|
|
20241007,150500,279676120,9530,9530,9530,9530,1
|
|
20241007,150400,279666590,9540,9540,9540,9540,0
|
|
20241007,150300,279666590,9540,9540,9540,9540,0
|
|
20241007,150200,279666590,9540,9540,9540,9540,0
|
|
20241007,150100,279666590,9540,9540,9540,9540,0
|
|
20241007,150000,279666590,9540,9540,9540,9540,0
|
|
20241007,145900,279666590,9540,9540,9540,9540,0
|
|
20241007,145800,279666590,9540,9540,9540,9540,0
|
|
20241007,145700,279666590,9540,9540,9540,9540,1
|
|
20241007,145600,279657050,9540,9540,9540,9540,0
|
|
20241007,145500,279657050,9540,9540,9540,9540,0
|
|
20241007,145400,279657050,9540,9540,9540,9540,0
|
|
20241007,145300,279657050,9540,9540,9540,9540,53
|
|
20241007,145200,279151430,9540,9540,9540,9540,0
|
|
20241007,145100,279151430,9540,9540,9540,9540,0
|
|
20241007,145000,279151430,9540,9540,9540,9540,0
|
|
20241007,144900,279151430,9540,9540,9540,9540,0
|
|
20241007,144800,279151430,9540,9540,9540,9540,2
|
|
20241007,144700,279132350,9540,9540,9540,9540,2
|
|
20241007,144600,279113270,9540,9540,9540,9540,0
|
|
20241007,144500,279113270,9540,9540,9540,9540,0
|
|
20241007,144400,279113270,9540,9540,9540,9540,6
|
|
20241007,144300,279056030,9550,9550,9550,9550,0
|
|
20241007,144200,279056030,9550,9550,9550,9550,0
|
|
20241007,144100,279056030,9550,9550,9550,9550,0
|
|
20241007,144000,279056030,9550,9550,9550,9550,0
|
|
20241007,143900,279056030,9550,9550,9550,9550,1
|
|
20241007,143800,279046480,9560,9560,9560,9560,0
|
|
20241007,143700,279046480,9560,9560,9560,9560,1
|
|
20241007,143600,279036920,9570,9570,9570,9570,0
|
|
20241007,143500,279036920,9570,9570,9570,9570,0
|
|
20241007,143400,279036920,9570,9550,9570,9550,50
|
|
20241007,143300,278558810,9550,9550,9550,9550,3
|
|
20241007,143200,278530160,9550,9550,9550,9550,0
|
|
20241007,143100,278530160,9550,9560,9560,9550,95
|
|
20241007,143000,277622810,9570,9570,9570,9570,0
|
|
20241007,142900,277622810,9570,9550,9570,9550,205
|
|
20241007,142800,275664460,9550,9550,9550,9550,3
|
|
20241007,142700,275635810,9550,9550,9550,9550,10
|
|
20241007,142600,275540310,9540,9540,9540,9540,1
|
|
20241007,142500,275530770,9540,9540,9540,9540,0
|
|
20241007,142400,275530770,9540,9520,9540,9520,474
|
|
20241007,142300,271010000,9530,9530,9530,9530,0
|
|
20241007,142200,271010000,9530,9520,9530,9520,138
|
|
20241007,142100,269696040,9510,9510,9510,9510,14
|
|
20241007,142000,269562900,9490,9490,9490,9490,0
|
|
20241007,141900,269562900,9490,9500,9500,9490,50
|
|
20241007,141800,269088390,9510,9510,9510,9510,10
|
|
20241007,141700,268993290,9510,9500,9510,9500,2654
|
|
20241007,141600,243779140,9510,9510,9510,9510,0
|
|
20241007,141500,243779140,9510,9510,9510,9510,0
|
|
20241007,141400,243779140,9510,9510,9510,9510,0
|
|
20241007,141300,243779140,9510,9510,9510,9510,0
|
|
20241007,141200,243779140,9510,9510,9510,9510,0
|
|
20241007,141100,243779140,9510,9510,9510,9510,0
|
|
20241007,141000,243779140,9510,9510,9510,9510,1
|
|
20241007,140900,243769630,9510,9520,9520,9510,129
|
|
20241007,140800,242542790,9520,9520,9520,9520,0
|
|
20241007,140700,242542790,9520,9520,9520,9520,0
|
|
20241007,140600,242542790,9520,9520,9520,9520,8
|
|
20241007,140500,242466630,9520,9530,9530,9520,136
|
|
20241007,140400,241171900,9530,9530,9530,9530,0
|
|
20241007,140300,241171900,9530,9530,9530,9530,0
|
|
20241007,140200,241171900,9530,9530,9530,9530,5
|
|
20241007,140100,241124250,9540,9540,9540,9540,0
|
|
20241007,140000,241124250,9540,9540,9540,9540,52
|
|
20241007,135900,240628170,9540,9540,9540,9540,1
|
|
20241007,135800,240618630,9540,9540,9540,9540,100
|
|
20241007,135700,239664630,9540,9530,9540,9530,44
|
|
20241007,135600,239245130,9530,9530,9530,9530,0
|
|
20241007,135500,239245130,9530,9530,9530,9530,1
|
|
20241007,135400,239235600,9530,9530,9530,9530,0
|
|
20241007,135300,239235600,9530,9520,9530,9520,43
|
|
20241007,135200,238826230,9520,9520,9520,9520,0
|
|
20241007,135100,238826230,9520,9520,9520,9520,0
|
|
20241007,135000,238826230,9520,9520,9520,9520,2
|
|
20241007,134900,238807190,9500,9500,9500,9500,0
|
|
20241007,134800,238807190,9500,9500,9500,9500,0
|
|
20241007,134700,238807190,9500,9500,9500,9500,0
|
|
20241007,134600,238807190,9500,9500,9500,9500,0
|
|
20241007,134500,238807190,9500,9510,9520,9500,23
|
|
20241007,134400,238588460,9510,9510,9510,9510,0
|
|
20241007,134300,238588460,9510,9510,9510,9510,0
|
|
20241007,134200,238588460,9510,9510,9510,9510,0
|
|
20241007,134100,238588460,9510,9510,9510,9510,10
|
|
20241007,134000,238493360,9510,9510,9510,9510,0
|
|
20241007,133900,238493360,9510,9500,9540,9490,3911
|
|
20241007,133800,201306020,9490,9490,9490,9490,1542
|
|
20241007,133700,186672440,9490,9490,9490,9490,30
|
|
20241007,133600,186387740,9490,9490,9490,9490,274
|
|
20241007,133500,183787480,9490,9490,9490,9490,0
|
|
20241007,133400,183787480,9490,9490,9490,9480,81
|
|
20241007,133300,183018990,9490,9490,9490,9490,249
|
|
20241007,133200,180655980,9490,9490,9490,9490,65
|
|
20241007,133100,180039130,9480,9480,9480,9480,603
|
|
20241007,133000,174322690,9480,9480,9480,9480,0
|
|
20241007,132900,174322690,9480,9480,9480,9480,10
|
|
20241007,132800,174227890,9480,9480,9480,9480,100
|
|
20241007,132700,173279890,9470,9470,9470,9470,0
|
|
20241007,132600,173279890,9470,9470,9470,9470,0
|
|
20241007,132500,173279890,9470,9470,9470,9470,14
|
|
20241007,132400,173147310,9480,9480,9480,9480,0
|
|
20241007,132300,173147310,9480,9480,9480,9480,0
|
|
20241007,132200,173147310,9480,9480,9480,9480,0
|
|
20241007,132100,173147310,9480,9470,9480,9470,52
|
|
20241007,132000,172654850,9480,9480,9480,9480,5
|
|
20241007,131900,172607450,9480,9480,9480,9480,0
|
|
20241007,131800,172607450,9480,9480,9480,9480,0
|
|
20241007,131700,172607450,9480,9480,9480,9480,300
|
|
20241007,131600,169763450,9480,9480,9480,9480,50
|
|
20241007,131500,169289450,9470,9470,9470,9470,136
|
|
20241007,131400,168001530,9470,9470,9470,9470,100
|
|
20241007,131300,167054530,9470,9470,9470,9470,0
|
|
20241007,131200,167054530,9470,9470,9470,9470,0
|
|
20241007,131100,167054530,9470,9470,9470,9470,0
|
|
20241007,131000,167054530,9470,9470,9470,9470,1
|
|
20241007,130900,167045060,9470,9470,9470,9470,0
|
|
20241007,130800,167045060,9470,9470,9470,9470,0
|
|
20241007,130700,167045060,9470,9470,9470,9470,0
|
|
20241007,130600,167045060,9470,9470,9470,9470,1
|
|
20241007,130500,167035590,9470,9470,9470,9470,49
|
|
20241007,130400,166571560,9480,9480,9480,9480,0
|
|
20241007,130300,166571560,9480,9480,9480,9480,0
|
|
20241007,130200,166571560,9480,9480,9480,9480,0
|
|
20241007,130100,166571560,9480,9480,9480,9480,0
|
|
20241007,130000,166571560,9480,9480,9480,9480,0
|
|
20241007,125900,166571560,9480,9480,9480,9480,0
|
|
20241007,125800,166571560,9480,9480,9480,9480,2
|
|
20241007,125700,166552600,9480,9480,9480,9480,0
|
|
20241007,125600,166552600,9480,9480,9480,9480,0
|
|
20241007,125500,166552600,9480,9480,9480,9480,6
|
|
20241007,125400,166495720,9480,9480,9480,9480,0
|
|
20241007,125300,166495720,9480,9470,9480,9470,359
|
|
20241007,125200,163095740,9470,9470,9470,9470,0
|
|
20241007,125100,163095740,9470,9470,9470,9470,1
|
|
20241007,125000,163086270,9470,9470,9470,9470,1
|
|
20241007,124900,163076800,9460,9460,9460,9460,1
|
|
20241007,124800,163067340,9460,9460,9460,9460,0
|
|
20241007,124700,163067340,9460,9460,9460,9460,0
|
|
20241007,124600,163067340,9460,9460,9460,9460,0
|
|
20241007,124500,163067340,9460,9460,9460,9460,0
|
|
20241007,124400,163067340,9460,9460,9460,9460,0
|
|
20241007,124300,163067340,9460,9460,9460,9460,0
|
|
20241007,124200,163067340,9460,9460,9460,9460,0
|
|
20241007,124100,163067340,9460,9460,9460,9460,0
|
|
20241007,124000,163067340,9460,9460,9460,9460,0
|
|
20241007,123900,163067340,9460,9460,9460,9460,0
|
|
20241007,123800,163067340,9460,9460,9460,9460,0
|
|
20241007,123700,163067340,9460,9460,9460,9460,0
|
|
20241007,123600,163067340,9460,9460,9460,9460,10
|
|
20241007,123500,162972740,9460,9460,9460,9460,0
|
|
20241007,123400,162972740,9460,9460,9460,9460,0
|
|
20241007,123300,162972740,9460,9460,9460,9460,0
|
|
20241007,123200,162972740,9460,9460,9460,9460,0
|
|
20241007,123100,162972740,9460,9460,9460,9460,0
|
|
20241007,123000,162972740,9460,9460,9460,9460,0
|
|
20241007,122900,162972740,9460,9460,9460,9460,0
|
|
20241007,122800,162972740,9460,9460,9460,9460,0
|
|
20241007,122700,162972740,9460,9460,9460,9460,0
|
|
20241007,122600,162972740,9460,9460,9460,9460,0
|
|
20241007,122500,162972740,9460,9460,9460,9460,0
|
|
20241007,122400,162972740,9460,9460,9460,9460,0
|
|
20241007,122300,162972740,9460,9460,9460,9460,0
|
|
20241007,122200,162972740,9460,9460,9460,9460,90
|
|
20241007,122100,162121340,9460,9460,9460,9460,100
|
|
20241007,122000,161175340,9470,9470,9470,9470,290
|
|
20241007,121900,158429040,9460,9460,9460,9460,0
|
|
20241007,121800,158429040,9460,9460,9460,9460,0
|
|
20241007,121700,158429040,9460,9460,9460,9460,0
|
|
20241007,121600,158429040,9460,9460,9460,9460,0
|
|
20241007,121500,158429040,9460,9460,9460,9460,0
|
|
20241007,121400,158429040,9460,9460,9460,9460,0
|
|
20241007,121300,158429040,9460,9460,9460,9460,20
|
|
20241007,121200,158239840,9460,9460,9460,9460,0
|
|
20241007,121100,158239840,9460,9460,9460,9460,0
|
|
20241007,121000,158239840,9460,9460,9460,9460,2
|
|
20241007,120900,158220920,9460,9460,9460,9460,28
|
|
20241007,120800,157956040,9460,9460,9460,9460,0
|
|
20241007,120700,157956040,9460,9460,9460,9460,0
|
|
20241007,120600,157956040,9460,9460,9460,9460,11
|
|
20241007,120500,157851980,9450,9450,9450,9450,80
|
|
20241007,120400,157095980,9450,9450,9450,9450,10
|
|
20241007,120300,157001480,9450,9450,9450,9450,30
|
|
20241007,120200,156717980,9450,9450,9450,9450,0
|
|
20241007,120100,156717980,9450,9450,9450,9450,0
|
|
20241007,120000,156717980,9450,9450,9450,9450,0
|
|
20241007,115900,156717980,9450,9450,9450,9450,0
|
|
20241007,115800,156717980,9450,9450,9450,9450,0
|
|
20241007,115700,156717980,9450,9450,9450,9450,0
|
|
20241007,115600,156717980,9450,9450,9450,9450,0
|
|
20241007,115500,156717980,9450,9450,9450,9450,0
|
|
20241007,115400,156717980,9450,9450,9450,9450,0
|
|
20241007,115300,156717980,9450,9450,9450,9450,20
|
|
20241007,115200,156528980,9450,9450,9450,9450,0
|
|
20241007,115100,156528980,9450,9450,9450,9450,5
|
|
20241007,115000,156481730,9430,9450,9450,9430,38
|
|
20241007,114900,156122950,9450,9450,9450,9450,29
|
|
20241007,114800,155848900,9450,9450,9450,9450,0
|
|
20241007,114700,155848900,9450,9450,9450,9450,0
|
|
20241007,114600,155848900,9450,9450,9450,9450,0
|
|
20241007,114500,155848900,9450,9450,9450,9450,0
|
|
20241007,114400,155848900,9450,9450,9450,9450,0
|
|
20241007,114300,155848900,9450,9450,9450,9450,5
|
|
20241007,114200,155801650,9450,9450,9450,9450,0
|
|
20241007,114100,155801650,9450,9450,9450,9450,0
|
|
20241007,114000,155801650,9450,9450,9450,9450,0
|
|
20241007,113900,155801650,9450,9450,9450,9450,0
|
|
20241007,113800,155801650,9450,9450,9450,9450,0
|
|
20241007,113700,155801650,9450,9450,9450,9450,0
|
|
20241007,113600,155801650,9450,9450,9450,9450,76
|
|
20241007,113500,155083450,9440,9440,9440,9440,0
|
|
20241007,113400,155083450,9440,9440,9440,9440,32
|
|
20241007,113300,154781370,9440,9440,9440,9440,13
|
|
20241007,113200,154658650,9430,9430,9430,9430,23
|
|
20241007,113100,154441760,9440,9440,9440,9440,0
|
|
20241007,113000,154441760,9440,9440,9440,9440,0
|
|
20241007,112900,154441760,9440,9440,9440,9440,0
|
|
20241007,112800,154441760,9440,9440,9440,9420,147
|
|
20241007,112700,153054100,9410,9460,9460,9410,6000
|
|
20241007,112600,96439180,9460,9450,9460,9450,483
|
|
20241007,112500,91870280,9460,9460,9460,9460,0
|
|
20241007,112400,91870280,9460,9460,9460,9460,0
|
|
20241007,112300,91870280,9460,9460,9460,9460,1
|
|
20241007,112200,91860820,9460,9460,9460,9460,0
|
|
20241007,112100,91860820,9460,9460,9460,9460,0
|
|
20241007,112000,91860820,9460,9460,9460,9460,62
|
|
20241007,111900,91274300,9460,9460,9460,9460,0
|
|
20241007,111800,91274300,9460,9460,9460,9460,3
|
|
20241007,111700,91245920,9460,9460,9460,9460,897
|
|
20241007,111600,82760300,9480,9480,9480,9480,0
|
|
20241007,111500,82760300,9480,9480,9480,9480,0
|
|
20241007,111400,82760300,9480,9480,9480,9480,0
|
|
20241007,111300,82760300,9480,9470,9480,9470,51
|
|
20241007,111200,82277320,9480,9470,9480,9470,7
|
|
20241007,111100,82211020,9470,9470,9470,9470,27
|
|
20241007,111000,81955330,9460,9460,9460,9460,209
|
|
20241007,110900,79978190,9460,9460,9460,9460,14
|
|
20241007,110800,79845750,9470,9470,9470,9470,0
|
|
20241007,110700,79845750,9470,9470,9470,9470,181
|
|
20241007,110600,78131680,9470,9470,9470,9470,0
|
|
20241007,110500,78131680,9470,9470,9470,9470,0
|
|
20241007,110400,78131680,9470,9470,9470,9470,0
|
|
20241007,110300,78131680,9470,9470,9470,9470,121
|
|
20241007,110200,76985810,9470,9470,9470,9470,0
|
|
20241007,110100,76985810,9470,9470,9470,9470,0
|
|
20241007,110000,76985810,9470,9470,9470,9470,10
|
|
20241007,105900,76891110,9470,9470,9470,9470,0
|
|
20241007,105800,76891110,9470,9470,9470,9470,23
|
|
20241007,105700,76673300,9460,9460,9460,9460,200
|
|
20241007,105600,74781300,9470,9470,9470,9470,0
|
|
20241007,105500,74781300,9470,9470,9470,9470,60
|
|
20241007,105400,74213100,9460,9460,9460,9460,0
|
|
20241007,105300,74213100,9460,9460,9460,9460,0
|
|
20241007,105200,74213100,9460,9460,9460,9460,0
|
|
20241007,105100,74213100,9460,9460,9460,9460,0
|
|
20241007,105000,74213100,9460,9460,9460,9460,0
|
|
20241007,104900,74213100,9460,9460,9460,9460,90
|
|
20241007,104800,73361700,9470,9470,9470,9470,0
|
|
20241007,104700,73361700,9470,9470,9470,9470,664
|
|
20241007,104600,67073620,9480,9480,9480,9480,0
|
|
20241007,104500,67073620,9480,9480,9480,9480,50
|
|
20241007,104400,66599620,9480,9480,9480,9480,20
|
|
20241007,104300,66410020,9480,9500,9500,9480,1549
|
|
20241007,104200,51712830,9500,9500,9500,9500,77
|
|
20241007,104100,50981330,9500,9500,9500,9500,0
|
|
20241007,104000,50981330,9500,9500,9500,9500,0
|
|
20241007,103900,50981330,9500,9500,9500,9500,0
|
|
20241007,103800,50981330,9500,9500,9500,9500,0
|
|
20241007,103700,50981330,9500,9500,9500,9500,0
|
|
20241007,103600,50981330,9500,9500,9500,9500,0
|
|
20241007,103500,50981330,9500,9500,9500,9500,0
|
|
20241007,103400,50981330,9500,9500,9500,9500,20
|
|
20241007,103300,50791330,9500,9500,9500,9500,10
|
|
20241007,103200,50696330,9500,9500,9500,9500,0
|
|
20241007,103100,50696330,9500,9500,9500,9500,50
|
|
20241007,103000,50221330,9490,9490,9490,9490,0
|
|
20241007,102900,50221330,9490,9490,9490,9490,70
|
|
20241007,102800,49557030,9500,9500,9500,9500,0
|
|
20241007,102700,49557030,9500,9500,9500,9500,20
|
|
20241007,102600,49367030,9500,9500,9500,9500,51
|
|
20241007,102500,48882530,9500,9500,9500,9500,11
|
|
20241007,102400,48778030,9500,9500,9500,9500,0
|
|
20241007,102300,48778030,9500,9500,9500,9500,0
|
|
20241007,102200,48778030,9500,9500,9500,9500,0
|
|
20241007,102100,48778030,9500,9500,9500,9500,0
|
|
20241007,102000,48778030,9500,9500,9500,9500,2
|
|
20241007,101900,48759030,9490,9490,9490,9490,10
|
|
20241007,101800,48664130,9490,9490,9490,9490,0
|
|
20241007,101700,48664130,9490,9490,9490,9490,0
|
|
20241007,101600,48664130,9490,9490,9490,9490,25
|
|
20241007,101500,48426880,9500,9500,9500,9500,0
|
|
20241007,101400,48426880,9500,9500,9500,9500,0
|
|
20241007,101300,48426880,9500,9500,9500,9500,0
|
|
20241007,101200,48426880,9500,9500,9500,9500,0
|
|
20241007,101100,48426880,9500,9500,9500,9500,0
|
|
20241007,101000,48426880,9500,9500,9500,9500,1
|
|
20241007,100900,48417380,9500,9500,9500,9500,50
|
|
20241007,100800,47942380,9510,9510,9510,9510,0
|
|
20241007,100700,47942380,9510,9510,9510,9510,1
|
|
20241007,100600,47932870,9510,9510,9510,9510,0
|
|
20241007,100500,47932870,9510,9510,9510,9510,0
|
|
20241007,100400,47932870,9510,9510,9510,9510,1
|
|
20241007,100300,47923360,9510,9510,9510,9510,1
|
|
20241007,100200,47913850,9490,9490,9490,9490,0
|
|
20241007,100100,47913850,9490,9490,9490,9490,264
|
|
20241007,100000,45408490,9510,9510,9510,9510,0
|
|
20241007,095900,45408490,9510,9510,9510,9510,0
|
|
20241007,095800,45408490,9510,9510,9510,9510,0
|
|
20241007,095700,45408490,9510,9510,9510,9510,0
|
|
20241007,095600,45408490,9510,9510,9510,9510,0
|
|
20241007,095500,45408490,9510,9510,9510,9510,0
|
|
20241007,095400,45408490,9510,9510,9510,9510,0
|
|
20241007,095300,45408490,9510,9500,9510,9500,5
|
|
20241007,095200,45360980,9500,9500,9500,9500,515
|
|
20241007,095100,40468480,9500,9500,9500,9500,1
|
|
20241007,095000,40458980,9490,9490,9490,9490,0
|
|
20241007,094900,40458980,9490,9490,9490,9490,1
|
|
20241007,094800,40449490,9490,9490,9490,9490,1
|
|
20241007,094700,40440000,9480,9480,9480,9480,112
|
|
20241007,094600,39378240,9480,9480,9480,9480,6
|
|
20241007,094500,39321360,9480,9480,9480,9480,4
|
|
20241007,094400,39283440,9470,9460,9470,9460,502
|
|
20241007,094300,34534500,9470,9470,9470,9470,0
|
|
20241007,094200,34534500,9470,9470,9470,9470,0
|
|
20241007,094100,34534500,9470,9470,9470,9470,2
|
|
20241007,094000,34515560,9470,9470,9470,9470,0
|
|
20241007,093900,34515560,9470,9470,9470,9470,0
|
|
20241007,093800,34515560,9470,9470,9470,9470,45
|
|
20241007,093700,34089410,9470,9470,9470,9470,14
|
|
20241007,093600,33956830,9470,9470,9470,9470,134
|
|
20241007,093500,32687850,9470,9470,9470,9470,0
|
|
20241007,093400,32687850,9470,9470,9470,9470,0
|
|
20241007,093300,32687850,9470,9470,9470,9470,193
|
|
20241007,093200,30860140,9500,9500,9500,9500,0
|
|
20241007,093100,30860140,9500,9500,9500,9500,4
|
|
20241007,093000,30822140,9500,9500,9500,9500,5
|
|
20241007,092900,30774640,9500,9500,9500,9500,0
|
|
20241007,092800,30774640,9500,9500,9500,9500,0
|
|
20241007,092700,30774640,9500,9500,9500,9500,0
|
|
20241007,092600,30774640,9500,9500,9500,9500,0
|
|
20241007,092500,30774640,9500,9500,9500,9500,200
|
|
20241007,092400,28874640,9500,9500,9500,9500,0
|
|
20241007,092300,28874640,9500,9500,9500,9500,10
|
|
20241007,092200,28779640,9470,9470,9470,9470,0
|
|
20241007,092100,28779640,9470,9470,9470,9460,657
|
|
20241007,092000,22561840,9480,9480,9480,9480,101
|
|
20241007,091900,21604360,9490,9490,9490,9490,291
|
|
20241007,091800,18842770,9490,9530,9530,9490,22
|
|
20241007,091700,18633180,9530,9530,9530,9530,0
|
|
20241007,091600,18633180,9530,9530,9530,9530,420
|
|
20241007,091500,14630580,9540,9540,9540,9540,149
|
|
20241007,091400,13209120,9540,9490,9540,9470,920
|
|
20241007,091300,4461760,9480,9480,9480,9480,0
|
|
20241007,091200,4461760,9480,9480,9480,9480,0
|
|
20241007,091100,4461760,9480,9480,9480,9480,0
|
|
20241007,091000,4461760,9480,9490,9490,9480,150
|
|
20241007,090900,3039260,9500,9500,9500,9500,174
|
|
20241007,090800,1386260,9490,9500,9500,9490,108
|
|
20241007,090700,361270,9500,9500,9500,9500,10
|
|
20241007,090600,266270,9500,9500,9500,9500,0
|
|
20241007,090500,266270,9500,9500,9500,9500,1
|
|
20241007,090400,256770,9510,9510,9510,9510,0
|
|
20241007,090300,256770,9510,9510,9510,9510,0
|
|
20241007,090200,256770,9510,9510,9510,9510,10
|
|
20241007,090100,161670,9510,9510,9510,9510,0
|
|
20241007,090000,161670,9510,9510,9510,9510,17
|