603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,190000,262450970,9490,9490,9490,9490,260
|
|
20241008,185900,262450970,9490,9490,9490,9490,0
|
|
20241008,185800,262450970,9490,9490,9490,9490,0
|
|
20241008,185700,262450970,9490,9490,9490,9490,0
|
|
20241008,185600,262450970,9490,9490,9490,9490,0
|
|
20241008,185500,262450970,9490,9490,9490,9490,0
|
|
20241008,185400,262450970,9490,9490,9490,9490,0
|
|
20241008,185300,262450970,9490,9490,9490,9490,0
|
|
20241008,185200,262450970,9490,9490,9490,9490,0
|
|
20241008,185100,262450970,9490,9490,9490,9490,0
|
|
20241008,185000,262450970,9490,9490,9490,9490,0
|
|
20241008,184900,262450970,9490,9490,9490,9490,0
|
|
20241008,184800,262450970,9490,9490,9490,9490,0
|
|
20241008,184700,262450970,9490,9490,9490,9490,0
|
|
20241008,184600,262450970,9490,9490,9490,9490,0
|
|
20241008,184500,262450970,9490,9490,9490,9490,0
|
|
20241008,184400,262450970,9490,9490,9490,9490,0
|
|
20241008,184300,262450970,9490,9490,9490,9490,0
|
|
20241008,184200,262450970,9490,9490,9490,9490,0
|
|
20241008,184100,262450970,9490,9490,9490,9490,0
|
|
20241008,184000,262450970,9490,9490,9490,9490,0
|
|
20241008,183900,262450970,9490,9490,9490,9490,0
|
|
20241008,183800,262450970,9490,9490,9490,9490,0
|
|
20241008,183700,262450970,9490,9490,9490,9490,0
|
|
20241008,183600,262450970,9490,9490,9490,9490,0
|
|
20241008,183500,262450970,9490,9490,9490,9490,0
|
|
20241008,183400,262450970,9490,9490,9490,9490,0
|
|
20241008,183300,262450970,9490,9490,9490,9490,0
|
|
20241008,183200,262450970,9490,9490,9490,9490,0
|
|
20241008,183100,262450970,9490,9490,9490,9490,0
|
|
20241008,183000,262450970,9490,9490,9490,9490,260
|
|
20241008,182900,262450970,9490,9490,9490,9490,0
|
|
20241008,182800,262450970,9490,9490,9490,9490,0
|
|
20241008,182700,262450970,9490,9490,9490,9490,0
|
|
20241008,182600,262450970,9490,9490,9490,9490,0
|
|
20241008,182500,262450970,9490,9490,9490,9490,0
|
|
20241008,182400,262450970,9490,9490,9490,9490,0
|
|
20241008,182300,262450970,9490,9490,9490,9490,0
|
|
20241008,182200,262450970,9490,9490,9490,9490,0
|
|
20241008,182100,262450970,9490,9490,9490,9490,0
|
|
20241008,182000,262450970,9490,9490,9490,9490,0
|
|
20241008,181900,262450970,9490,9490,9490,9490,0
|
|
20241008,181800,262450970,9490,9490,9490,9490,0
|
|
20241008,181700,262450970,9490,9490,9490,9490,0
|
|
20241008,181600,262450970,9490,9490,9490,9490,0
|
|
20241008,181500,262450970,9490,9490,9490,9490,0
|
|
20241008,181400,262450970,9490,9490,9490,9490,0
|
|
20241008,181300,262450970,9490,9490,9490,9490,0
|
|
20241008,181200,262450970,9490,9490,9490,9490,0
|
|
20241008,181100,262450970,9490,9490,9490,9490,0
|
|
20241008,181000,262450970,9490,9490,9490,9490,0
|
|
20241008,180900,262450970,9490,9490,9490,9490,0
|
|
20241008,180800,262450970,9490,9490,9490,9490,0
|
|
20241008,180700,262450970,9490,9490,9490,9490,0
|
|
20241008,180600,262450970,9490,9490,9490,9490,0
|
|
20241008,180500,262450970,9490,9490,9490,9490,0
|
|
20241008,180400,262450970,9490,9490,9490,9490,0
|
|
20241008,180300,262450970,9490,9490,9490,9490,0
|
|
20241008,180200,262450970,9490,9490,9490,9490,0
|
|
20241008,180100,262450970,9490,9490,9490,9490,0
|
|
20241008,180000,262450970,9490,9490,9490,9490,260
|
|
20241008,175900,262450970,9490,9490,9490,9490,0
|
|
20241008,175800,262450970,9490,9490,9490,9490,0
|
|
20241008,175700,262450970,9490,9490,9490,9490,0
|
|
20241008,175600,262450970,9490,9490,9490,9490,0
|
|
20241008,175500,262450970,9490,9490,9490,9490,0
|
|
20241008,175400,262450970,9490,9490,9490,9490,0
|
|
20241008,175300,262450970,9490,9490,9490,9490,0
|
|
20241008,175200,262450970,9490,9490,9490,9490,0
|
|
20241008,175100,262450970,9490,9490,9490,9490,0
|
|
20241008,175000,262450970,9490,9490,9490,9490,0
|
|
20241008,174900,262450970,9490,9490,9490,9490,0
|
|
20241008,174800,262450970,9490,9490,9490,9490,0
|
|
20241008,174700,262450970,9490,9490,9490,9490,0
|
|
20241008,174600,262450970,9490,9490,9490,9490,0
|
|
20241008,174500,262450970,9490,9490,9490,9490,0
|
|
20241008,174400,262450970,9490,9490,9490,9490,0
|
|
20241008,174300,262450970,9490,9490,9490,9490,0
|
|
20241008,174200,262450970,9490,9490,9490,9490,0
|
|
20241008,174100,262450970,9490,9490,9490,9490,0
|
|
20241008,174000,262450970,9490,9490,9490,9490,0
|
|
20241008,173900,262450970,9490,9490,9490,9490,0
|
|
20241008,173800,262450970,9490,9490,9490,9490,0
|
|
20241008,173700,262450970,9490,9490,9490,9490,0
|
|
20241008,173600,262450970,9490,9490,9490,9490,0
|
|
20241008,173500,262450970,9490,9490,9490,9490,0
|
|
20241008,173400,262450970,9490,9490,9490,9490,0
|
|
20241008,173300,262450970,9490,9490,9490,9490,0
|
|
20241008,173200,262450970,9490,9490,9490,9490,0
|
|
20241008,173100,262450970,9490,9490,9490,9490,0
|
|
20241008,173000,262450970,9490,9490,9490,9490,260
|
|
20241008,172900,262450970,9490,9490,9490,9490,0
|
|
20241008,172800,262450970,9490,9490,9490,9490,0
|
|
20241008,172700,262450970,9490,9490,9490,9490,0
|
|
20241008,172600,262450970,9490,9490,9490,9490,0
|
|
20241008,172500,262450970,9490,9490,9490,9490,0
|
|
20241008,172400,262450970,9490,9490,9490,9490,0
|
|
20241008,172300,262450970,9490,9490,9490,9490,0
|
|
20241008,172200,262450970,9490,9490,9490,9490,0
|
|
20241008,172100,262450970,9490,9490,9490,9490,0
|
|
20241008,172000,262450970,9490,9490,9490,9490,0
|
|
20241008,171900,262450970,9490,9490,9490,9490,0
|
|
20241008,171800,262450970,9490,9490,9490,9490,0
|
|
20241008,171700,262450970,9490,9490,9490,9490,0
|
|
20241008,171600,262450970,9490,9490,9490,9490,0
|
|
20241008,171500,262450970,9490,9490,9490,9490,0
|
|
20241008,171400,262450970,9490,9490,9490,9490,0
|
|
20241008,171300,262450970,9490,9490,9490,9490,0
|
|
20241008,171200,262450970,9490,9490,9490,9490,0
|
|
20241008,171100,262450970,9490,9490,9490,9490,0
|
|
20241008,171000,262450970,9490,9490,9490,9490,0
|
|
20241008,170900,262450970,9490,9490,9490,9490,0
|
|
20241008,170800,262450970,9490,9490,9490,9490,0
|
|
20241008,170700,262450970,9490,9490,9490,9490,0
|
|
20241008,170600,262450970,9490,9490,9490,9490,0
|
|
20241008,170500,262450970,9490,9490,9490,9490,0
|
|
20241008,170400,262450970,9490,9490,9490,9490,0
|
|
20241008,170300,262450970,9490,9490,9490,9490,0
|
|
20241008,170200,262450970,9490,9490,9490,9490,0
|
|
20241008,170100,262450970,9490,9490,9490,9490,0
|
|
20241008,170000,262450970,9490,9490,9490,9490,260
|
|
20241008,165900,262450970,9490,9490,9490,9490,0
|
|
20241008,165800,262450970,9490,9490,9490,9490,0
|
|
20241008,165700,262450970,9490,9490,9490,9490,0
|
|
20241008,165600,262450970,9490,9490,9490,9490,0
|
|
20241008,165500,262450970,9490,9490,9490,9490,0
|
|
20241008,165400,262450970,9490,9490,9490,9490,0
|
|
20241008,165300,262450970,9490,9490,9490,9490,0
|
|
20241008,165200,262450970,9490,9490,9490,9490,0
|
|
20241008,165100,262450970,9490,9490,9490,9490,0
|
|
20241008,165000,262450970,9490,9490,9490,9490,0
|
|
20241008,164900,262450970,9490,9490,9490,9490,0
|
|
20241008,164800,262450970,9490,9490,9490,9490,0
|
|
20241008,164700,262450970,9490,9490,9490,9490,0
|
|
20241008,164600,262450970,9490,9490,9490,9490,0
|
|
20241008,164500,262450970,9490,9490,9490,9490,0
|
|
20241008,164400,262450970,9490,9490,9490,9490,0
|
|
20241008,164300,262450970,9490,9490,9490,9490,0
|
|
20241008,164200,262450970,9490,9490,9490,9490,0
|
|
20241008,164100,262450970,9490,9490,9490,9490,0
|
|
20241008,164000,262450970,9490,9490,9490,9490,0
|
|
20241008,163900,262450970,9490,9490,9490,9490,0
|
|
20241008,163800,262450970,9490,9490,9490,9490,0
|
|
20241008,163700,262450970,9490,9490,9490,9490,0
|
|
20241008,163600,262450970,9490,9490,9490,9490,0
|
|
20241008,163500,262450970,9490,9490,9490,9490,0
|
|
20241008,163400,262450970,9490,9490,9490,9490,0
|
|
20241008,163300,262450970,9490,9490,9490,9490,0
|
|
20241008,163200,262450970,9490,9490,9490,9490,0
|
|
20241008,163100,262450970,9490,9490,9490,9490,0
|
|
20241008,163000,262450970,9490,9490,9490,9490,260
|
|
20241008,162900,262450970,9490,9490,9490,9490,0
|
|
20241008,162800,262450970,9490,9490,9490,9490,0
|
|
20241008,162700,262450970,9490,9490,9490,9490,0
|
|
20241008,162600,262450970,9490,9490,9490,9490,0
|
|
20241008,162500,262450970,9490,9490,9490,9490,0
|
|
20241008,162400,262450970,9490,9490,9490,9490,0
|
|
20241008,162300,262450970,9490,9490,9490,9490,0
|
|
20241008,162200,262450970,9490,9490,9490,9490,0
|
|
20241008,162100,262450970,9490,9490,9490,9490,0
|
|
20241008,162000,262450970,9490,9490,9490,9490,0
|
|
20241008,161900,262450970,9490,9490,9490,9490,0
|
|
20241008,161800,262450970,9490,9490,9490,9490,0
|
|
20241008,161700,262450970,9490,9490,9490,9490,0
|
|
20241008,161600,262450970,9490,9490,9490,9490,0
|
|
20241008,161500,262450970,9490,9490,9490,9490,0
|
|
20241008,161400,262450970,9490,9490,9490,9490,0
|
|
20241008,161300,262450970,9490,9490,9490,9490,0
|
|
20241008,161200,262450970,9490,9490,9490,9490,0
|
|
20241008,161100,262450970,9490,9490,9490,9490,0
|
|
20241008,161000,262450970,9490,9490,9490,9490,0
|
|
20241008,160900,262450970,9490,9490,9490,9490,0
|
|
20241008,160800,262450970,9490,9490,9490,9490,0
|
|
20241008,160700,262450970,9490,9490,9490,9490,0
|
|
20241008,160600,262450970,9490,9490,9490,9490,0
|
|
20241008,160500,262450970,9490,9490,9490,9490,0
|
|
20241008,160400,262450970,9490,9490,9490,9490,0
|
|
20241008,160300,262450970,9490,9490,9490,9490,0
|
|
20241008,160200,262450970,9490,9490,9490,9490,0
|
|
20241008,160100,262450970,9490,9490,9490,9490,0
|
|
20241008,160000,262450970,9490,9490,9490,9490,260
|
|
20241008,155900,262450970,9490,9490,9490,9490,0
|
|
20241008,155800,262450970,9490,9490,9490,9490,0
|
|
20241008,155700,262450970,9490,9490,9490,9490,0
|
|
20241008,155600,262450970,9490,9490,9490,9490,0
|
|
20241008,155500,262450970,9490,9490,9490,9490,0
|
|
20241008,155400,262450970,9490,9490,9490,9490,0
|
|
20241008,155300,262450970,9490,9490,9490,9490,0
|
|
20241008,155200,262450970,9490,9490,9490,9490,0
|
|
20241008,155100,262450970,9490,9490,9490,9490,0
|
|
20241008,155000,262450970,9490,9490,9490,9490,0
|
|
20241008,154900,262450970,9490,9490,9490,9490,0
|
|
20241008,154800,262450970,9490,9490,9490,9490,0
|
|
20241008,154700,262450970,9490,9490,9490,9490,0
|
|
20241008,154600,262450970,9490,9490,9490,9490,0
|
|
20241008,154500,262450970,9490,9490,9490,9490,0
|
|
20241008,154400,262450970,9490,9490,9490,9490,0
|
|
20241008,154300,262450970,9490,9490,9490,9490,0
|
|
20241008,154200,262450970,9490,9490,9490,9490,0
|
|
20241008,154100,262450970,9490,9490,9490,9490,0
|
|
20241008,154000,262450970,9490,9490,9490,9490,0
|
|
20241008,153900,262450970,9490,9490,9490,9490,0
|
|
20241008,153800,262450970,9490,9490,9490,9490,0
|
|
20241008,153700,262450970,9490,9490,9490,9490,0
|
|
20241008,153600,262450970,9490,9490,9490,9490,0
|
|
20241008,153500,262450970,9490,9490,9490,9490,0
|
|
20241008,153400,262450970,9490,9490,9490,9490,0
|
|
20241008,153300,262450970,9490,9490,9490,9490,0
|
|
20241008,153200,262450970,9490,9490,9490,9490,0
|
|
20241008,153100,262450970,9490,9490,9490,9490,0
|
|
20241008,153000,262450970,9490,9490,9490,9490,520
|
|
20241008,152900,259983570,9470,9470,9470,9470,0
|
|
20241008,152800,259983570,9470,9470,9470,9470,0
|
|
20241008,152700,259983570,9470,9470,9470,9470,0
|
|
20241008,152600,259983570,9470,9470,9470,9470,0
|
|
20241008,152500,259983570,9470,9470,9470,9470,0
|
|
20241008,152400,259983570,9470,9470,9470,9470,0
|
|
20241008,152300,259983570,9470,9470,9470,9470,0
|
|
20241008,152200,259983570,9470,9470,9470,9470,0
|
|
20241008,152100,259983570,9470,9470,9470,9470,0
|
|
20241008,152000,259983570,9470,9470,9470,9470,0
|
|
20241008,151900,259983570,9470,9470,9470,9470,1
|
|
20241008,151800,259974100,9450,9450,9450,9450,0
|
|
20241008,151700,259974100,9450,9450,9450,9450,0
|
|
20241008,151600,259974100,9450,9450,9450,9450,507
|
|
20241008,151500,255182950,9460,9460,9460,9460,529
|
|
20241008,151400,250178610,9450,9450,9450,9450,0
|
|
20241008,151300,250178610,9450,9450,9450,9450,39
|
|
20241008,151200,249810060,9450,9440,9450,9440,509
|
|
20241008,151100,245005000,9450,9450,9450,9450,473
|
|
20241008,151000,240535150,9460,9460,9460,9460,0
|
|
20241008,150900,240535150,9460,9460,9460,9460,1194
|
|
20241008,150800,229239910,9460,9460,9460,9460,0
|
|
20241008,150700,229239910,9460,9460,9460,9460,0
|
|
20241008,150600,229239910,9460,9460,9460,9460,1977
|
|
20241008,150500,210537490,9450,9450,9450,9450,0
|
|
20241008,150400,210537490,9450,9450,9450,9450,644
|
|
20241008,150300,204451690,9450,9450,9450,9450,420
|
|
20241008,150200,200482690,9460,9460,9460,9460,0
|
|
20241008,150100,200482690,9460,9450,9460,9450,72
|
|
20241008,150000,199802210,9450,9450,9450,9450,0
|
|
20241008,145900,199802210,9450,9450,9450,9450,203
|
|
20241008,145800,197883860,9460,9460,9460,9460,0
|
|
20241008,145700,197883860,9460,9460,9460,9460,1
|
|
20241008,145600,197874400,9460,9460,9460,9460,0
|
|
20241008,145500,197874400,9460,9460,9460,9460,0
|
|
20241008,145400,197874400,9460,9460,9460,9460,0
|
|
20241008,145300,197874400,9460,9460,9460,9460,0
|
|
20241008,145200,197874400,9460,9460,9460,9460,78
|
|
20241008,145100,197136520,9470,9470,9470,9470,0
|
|
20241008,145000,197136520,9470,9470,9470,9470,0
|
|
20241008,144900,197136520,9470,9470,9470,9470,1
|
|
20241008,144800,197127050,9470,9470,9470,9470,0
|
|
20241008,144700,197127050,9470,9470,9470,9470,0
|
|
20241008,144600,197127050,9470,9470,9470,9470,0
|
|
20241008,144500,197127050,9470,9470,9470,9470,1
|
|
20241008,144400,197117580,9460,9460,9460,9460,0
|
|
20241008,144300,197117580,9460,9460,9460,9460,0
|
|
20241008,144200,197117580,9460,9460,9460,9460,22
|
|
20241008,144100,196909460,9460,9460,9460,9460,0
|
|
20241008,144000,196909460,9460,9460,9460,9460,60
|
|
20241008,143900,196341860,9470,9470,9470,9470,0
|
|
20241008,143800,196341860,9470,9470,9470,9470,0
|
|
20241008,143700,196341860,9470,9470,9470,9470,0
|
|
20241008,143600,196341860,9470,9470,9470,9470,25
|
|
20241008,143500,196105110,9470,9470,9470,9470,0
|
|
20241008,143400,196105110,9470,9470,9470,9470,30
|
|
20241008,143300,195821010,9480,9480,9480,9480,0
|
|
20241008,143200,195821010,9480,9480,9480,9480,2
|
|
20241008,143100,195802050,9480,9470,9480,9470,5
|
|
20241008,143000,195754680,9480,9480,9480,9480,0
|
|
20241008,142900,195754680,9480,9480,9480,9480,0
|
|
20241008,142800,195754680,9480,9470,9480,9470,20
|
|
20241008,142700,195565160,9470,9470,9470,9470,3
|
|
20241008,142600,195536750,9470,9470,9470,9470,30
|
|
20241008,142500,195252650,9480,9480,9480,9480,0
|
|
20241008,142400,195252650,9480,9480,9480,9480,0
|
|
20241008,142300,195252650,9480,9480,9480,9480,0
|
|
20241008,142200,195252650,9480,9480,9480,9480,0
|
|
20241008,142100,195252650,9480,9480,9480,9480,0
|
|
20241008,142000,195252650,9480,9470,9480,9470,274
|
|
20241008,141900,192655810,9450,9450,9450,9450,0
|
|
20241008,141800,192655810,9450,9450,9450,9450,0
|
|
20241008,141700,192655810,9450,9450,9450,9450,203
|
|
20241008,141600,190737460,9450,9460,9460,9450,713
|
|
20241008,141500,183994780,9470,9470,9470,9470,0
|
|
20241008,141400,183994780,9470,9470,9470,9470,1
|
|
20241008,141300,183985310,9470,9470,9470,9470,0
|
|
20241008,141200,183985310,9470,9470,9470,9470,0
|
|
20241008,141100,183985310,9470,9470,9470,9470,0
|
|
20241008,141000,183985310,9470,9470,9470,9470,1
|
|
20241008,140900,183975840,9470,9470,9470,9470,4
|
|
20241008,140800,183937960,9470,9470,9470,9470,4
|
|
20241008,140700,183900080,9470,9470,9470,9470,0
|
|
20241008,140600,183900080,9470,9470,9470,9470,0
|
|
20241008,140500,183900080,9470,9470,9470,9470,76
|
|
20241008,140400,183180360,9480,9480,9480,9480,0
|
|
20241008,140300,183180360,9480,9480,9480,9480,0
|
|
20241008,140200,183180360,9480,9480,9480,9480,0
|
|
20241008,140100,183180360,9480,9480,9480,9480,0
|
|
20241008,140000,183180360,9480,9470,9480,9470,81
|
|
20241008,135900,182413280,9480,9480,9480,9480,1
|
|
20241008,135800,182403800,9470,9470,9470,9470,0
|
|
20241008,135700,182403800,9470,9470,9470,9470,116
|
|
20241008,135600,181305280,9470,9470,9470,9470,136
|
|
20241008,135500,180017360,9470,9470,9470,9470,0
|
|
20241008,135400,180017360,9470,9470,9470,9470,2
|
|
20241008,135300,179998420,9460,9460,9460,9460,0
|
|
20241008,135200,179998420,9460,9460,9460,9460,0
|
|
20241008,135100,179998420,9460,9460,9460,9460,0
|
|
20241008,135000,179998420,9460,9460,9460,9460,0
|
|
20241008,134900,179998420,9460,9460,9460,9460,0
|
|
20241008,134800,179998420,9460,9460,9460,9460,0
|
|
20241008,134700,179998420,9460,9460,9460,9460,0
|
|
20241008,134600,179998420,9460,9460,9460,9460,0
|
|
20241008,134500,179998420,9460,9460,9460,9460,0
|
|
20241008,134400,179998420,9460,9460,9460,9460,0
|
|
20241008,134300,179998420,9460,9460,9460,9460,0
|
|
20241008,134200,179998420,9460,9460,9460,9460,0
|
|
20241008,134100,179998420,9460,9460,9460,9460,0
|
|
20241008,134000,179998420,9460,9460,9460,9460,0
|
|
20241008,133900,179998420,9460,9460,9460,9460,0
|
|
20241008,133800,179998420,9460,9460,9460,9460,0
|
|
20241008,133700,179998420,9460,9460,9460,9460,0
|
|
20241008,133600,179998420,9460,9460,9460,9460,0
|
|
20241008,133500,179998420,9460,9460,9460,9460,0
|
|
20241008,133400,179998420,9460,9460,9460,9460,0
|
|
20241008,133300,179998420,9460,9460,9460,9460,0
|
|
20241008,133200,179998420,9460,9460,9460,9460,0
|
|
20241008,133100,179998420,9460,9460,9460,9460,0
|
|
20241008,133000,179998420,9460,9460,9460,9460,0
|
|
20241008,132900,179998420,9460,9460,9460,9460,0
|
|
20241008,132800,179998420,9460,9460,9460,9460,0
|
|
20241008,132700,179998420,9460,9460,9460,9460,0
|
|
20241008,132600,179998420,9460,9460,9460,9460,0
|
|
20241008,132500,179998420,9460,9460,9460,9460,0
|
|
20241008,132400,179998420,9460,9460,9460,9460,0
|
|
20241008,132300,179998420,9460,9460,9460,9460,0
|
|
20241008,132200,179998420,9460,9460,9460,9460,0
|
|
20241008,132100,179998420,9460,9460,9460,9460,0
|
|
20241008,132000,179998420,9460,9460,9460,9460,0
|
|
20241008,131900,179998420,9460,9460,9460,9460,0
|
|
20241008,131800,179998420,9460,9460,9460,9460,0
|
|
20241008,131700,179998420,9460,9460,9460,9460,151
|
|
20241008,131600,178569960,9460,9460,9460,9460,0
|
|
20241008,131500,178569960,9460,9460,9460,9460,0
|
|
20241008,131400,178569960,9460,9460,9460,9460,0
|
|
20241008,131300,178569960,9460,9460,9460,9460,0
|
|
20241008,131200,178569960,9460,9460,9460,9460,0
|
|
20241008,131100,178569960,9460,9460,9460,9460,0
|
|
20241008,131000,178569960,9460,9460,9460,9460,0
|
|
20241008,130900,178569960,9460,9460,9460,9460,0
|
|
20241008,130800,178569960,9460,9460,9460,9460,0
|
|
20241008,130700,178569960,9460,9460,9460,9460,5
|
|
20241008,130600,178522660,9460,9460,9460,9460,0
|
|
20241008,130500,178522660,9460,9460,9460,9460,0
|
|
20241008,130400,178522660,9460,9460,9460,9460,0
|
|
20241008,130300,178522660,9460,9460,9460,9460,0
|
|
20241008,130200,178522660,9460,9460,9460,9460,0
|
|
20241008,130100,178522660,9460,9460,9460,9460,0
|
|
20241008,130000,178522660,9460,9460,9460,9460,1
|
|
20241008,125900,178513200,9460,9460,9460,9460,0
|
|
20241008,125800,178513200,9460,9460,9460,9460,0
|
|
20241008,125700,178513200,9460,9460,9460,9460,0
|
|
20241008,125600,178513200,9460,9460,9460,9460,0
|
|
20241008,125500,178513200,9460,9460,9460,9460,20
|
|
20241008,125400,178324000,9500,9500,9500,9500,0
|
|
20241008,125300,178324000,9500,9500,9500,9500,0
|
|
20241008,125200,178324000,9500,9500,9500,9500,0
|
|
20241008,125100,178324000,9500,9500,9500,9500,0
|
|
20241008,125000,178324000,9500,9460,9500,9460,20
|
|
20241008,124900,178134630,9460,9460,9460,9460,0
|
|
20241008,124800,178134630,9460,9460,9460,9460,0
|
|
20241008,124700,178134630,9460,9460,9460,9460,0
|
|
20241008,124600,178134630,9460,9460,9500,9460,492
|
|
20241008,124500,173470490,9450,9450,9450,9450,0
|
|
20241008,124400,173470490,9450,9450,9450,9450,0
|
|
20241008,124300,173470490,9450,9450,9450,9450,0
|
|
20241008,124200,173470490,9450,9450,9450,9450,0
|
|
20241008,124100,173470490,9450,9450,9450,9450,0
|
|
20241008,124000,173470490,9450,9450,9450,9450,0
|
|
20241008,123900,173470490,9450,9450,9450,9450,0
|
|
20241008,123800,173470490,9450,9450,9450,9450,0
|
|
20241008,123700,173470490,9450,9450,9450,9450,0
|
|
20241008,123600,173470490,9450,9450,9450,9450,10
|
|
20241008,123500,173375990,9450,9450,9450,9450,0
|
|
20241008,123400,173375990,9450,9450,9450,9450,0
|
|
20241008,123300,173375990,9450,9450,9450,9450,0
|
|
20241008,123200,173375990,9450,9450,9450,9450,0
|
|
20241008,123100,173375990,9450,9450,9450,9450,1
|
|
20241008,123000,173366540,9450,9450,9450,9450,0
|
|
20241008,122900,173366540,9450,9450,9450,9450,0
|
|
20241008,122800,173366540,9450,9450,9450,9450,0
|
|
20241008,122700,173366540,9450,9450,9450,9450,2
|
|
20241008,122600,173347640,9450,9450,9450,9450,0
|
|
20241008,122500,173347640,9450,9450,9450,9450,0
|
|
20241008,122400,173347640,9450,9450,9450,9450,73
|
|
20241008,122300,172657790,9450,9450,9450,9450,2
|
|
20241008,122200,172638890,9450,9450,9450,9450,3
|
|
20241008,122100,172610540,9450,9450,9450,9450,0
|
|
20241008,122000,172610540,9450,9450,9450,9450,0
|
|
20241008,121900,172610540,9450,9450,9450,9450,0
|
|
20241008,121800,172610540,9450,9450,9450,9450,4
|
|
20241008,121700,172572740,9450,9450,9450,9450,0
|
|
20241008,121600,172572740,9450,9450,9450,9450,330
|
|
20241008,121500,169454240,9440,9440,9440,9440,98
|
|
20241008,121400,168529120,9440,9440,9440,9440,0
|
|
20241008,121300,168529120,9440,9440,9440,9440,100
|
|
20241008,121200,167585120,9440,9440,9440,9440,10
|
|
20241008,121100,167490720,9450,9450,9450,9450,0
|
|
20241008,121000,167490720,9450,9450,9450,9450,0
|
|
20241008,120900,167490720,9450,9450,9450,9450,0
|
|
20241008,120800,167490720,9450,9450,9450,9450,0
|
|
20241008,120700,167490720,9450,9450,9450,9450,0
|
|
20241008,120600,167490720,9450,9450,9450,9450,5
|
|
20241008,120500,167443470,9440,9440,9440,9440,36
|
|
20241008,120400,167103630,9450,9440,9450,9440,19
|
|
20241008,120300,166924180,9450,9450,9450,9450,0
|
|
20241008,120200,166924180,9450,9450,9450,9450,0
|
|
20241008,120100,166924180,9450,9450,9450,9450,0
|
|
20241008,120000,166924180,9450,9450,9450,9450,0
|
|
20241008,115900,166924180,9450,9450,9450,9450,10
|
|
20241008,115800,166829680,9450,9450,9450,9450,0
|
|
20241008,115700,166829680,9450,9450,9450,9450,0
|
|
20241008,115600,166829680,9450,9450,9450,9450,0
|
|
20241008,115500,166829680,9450,9450,9450,9450,0
|
|
20241008,115400,166829680,9450,9450,9450,9450,93
|
|
20241008,115300,165950830,9440,9440,9440,9440,0
|
|
20241008,115200,165950830,9440,9440,9440,9440,0
|
|
20241008,115100,165950830,9440,9440,9440,9440,0
|
|
20241008,115000,165950830,9440,9440,9440,9440,33
|
|
20241008,114900,165639310,9440,9440,9440,9440,0
|
|
20241008,114800,165639310,9440,9430,9440,9430,86
|
|
20241008,114700,164827490,9440,9440,9440,9440,0
|
|
20241008,114600,164827490,9440,9440,9440,9440,0
|
|
20241008,114500,164827490,9440,9440,9440,9440,7
|
|
20241008,114400,164761410,9440,9440,9440,9440,0
|
|
20241008,114300,164761410,9440,9440,9440,9440,0
|
|
20241008,114200,164761410,9440,9440,9440,9440,0
|
|
20241008,114100,164761410,9440,9440,9440,9440,10
|
|
20241008,114000,164667010,9430,9430,9430,9430,0
|
|
20241008,113900,164667010,9430,9430,9430,9430,0
|
|
20241008,113800,164667010,9430,9430,9430,9430,0
|
|
20241008,113700,164667010,9430,9430,9430,9430,0
|
|
20241008,113600,164667010,9430,9430,9430,9430,66
|
|
20241008,113500,164044630,9440,9440,9440,9440,0
|
|
20241008,113400,164044630,9440,9440,9440,9440,0
|
|
20241008,113300,164044630,9440,9440,9440,9440,100
|
|
20241008,113200,163100630,9430,9430,9430,9430,44
|
|
20241008,113100,162685710,9420,9420,9420,9420,0
|
|
20241008,113000,162685710,9420,9420,9420,9420,0
|
|
20241008,112900,162685710,9420,9420,9420,9420,0
|
|
20241008,112800,162685710,9420,9430,9430,9420,1385
|
|
20241008,112700,149636690,9430,9430,9430,9430,32
|
|
20241008,112600,149334930,9440,9440,9440,9440,0
|
|
20241008,112500,149334930,9440,9440,9440,9440,0
|
|
20241008,112400,149334930,9440,9440,9440,9440,0
|
|
20241008,112300,149334930,9440,9440,9440,9440,0
|
|
20241008,112200,149334930,9440,9440,9440,9440,0
|
|
20241008,112100,149334930,9440,9440,9440,9440,0
|
|
20241008,112000,149334930,9440,9440,9440,9440,0
|
|
20241008,111900,149334930,9440,9440,9440,9440,3
|
|
20241008,111800,149306610,9430,9430,9430,9430,0
|
|
20241008,111700,149306610,9430,9430,9430,9430,60
|
|
20241008,111600,148740810,9430,9430,9430,9430,0
|
|
20241008,111500,148740810,9430,9430,9430,9430,12
|
|
20241008,111400,148627650,9430,9430,9430,9430,0
|
|
20241008,111300,148627650,9430,9430,9430,9430,18
|
|
20241008,111200,148457910,9440,9440,9440,9440,0
|
|
20241008,111100,148457910,9440,9440,9440,9440,0
|
|
20241008,111000,148457910,9440,9440,9440,9440,476
|
|
20241008,110900,143964470,9430,9440,9440,9430,31
|
|
20241008,110800,143672070,9430,9430,9430,9430,10
|
|
20241008,110700,143577770,9440,9440,9440,9440,10
|
|
20241008,110600,143483370,9430,9430,9430,9430,50
|
|
20241008,110500,143011870,9430,9430,9430,9430,65
|
|
20241008,110400,142398920,9430,9430,9430,9430,0
|
|
20241008,110300,142398920,9430,9430,9430,9430,0
|
|
20241008,110200,142398920,9430,9430,9430,9430,41
|
|
20241008,110100,142012290,9430,9430,9430,9430,60
|
|
20241008,110000,141446490,9450,9450,9450,9450,0
|
|
20241008,105900,141446490,9450,9450,9450,9450,0
|
|
20241008,105800,141446490,9450,9450,9450,9450,0
|
|
20241008,105700,141446490,9450,9420,9450,9420,132
|
|
20241008,105600,140202690,9430,9430,9430,9430,11
|
|
20241008,105500,140098960,9450,9450,9450,9450,0
|
|
20241008,105400,140098960,9450,9450,9450,9450,0
|
|
20241008,105300,140098960,9450,9450,9450,9450,12
|
|
20241008,105200,139985560,9430,9430,9430,9430,0
|
|
20241008,105100,139985560,9430,9430,9430,9430,0
|
|
20241008,105000,139985560,9430,9430,9430,9430,0
|
|
20241008,104900,139985560,9430,9430,9430,9430,0
|
|
20241008,104800,139985560,9430,9420,9430,9420,11
|
|
20241008,104700,139881910,9420,9420,9420,9420,0
|
|
20241008,104600,139881910,9420,9420,9420,9420,3
|
|
20241008,104500,139853650,9450,9450,9450,9450,0
|
|
20241008,104400,139853650,9450,9450,9450,9450,0
|
|
20241008,104300,139853650,9450,9450,9450,9450,0
|
|
20241008,104200,139853650,9450,9450,9450,9450,0
|
|
20241008,104100,139853650,9450,9450,9450,9450,0
|
|
20241008,104000,139853650,9450,9450,9450,9450,0
|
|
20241008,103900,139853650,9450,9450,9450,9450,0
|
|
20241008,103800,139853650,9450,9450,9450,9450,0
|
|
20241008,103700,139853650,9450,9450,9450,9450,0
|
|
20241008,103600,139853650,9450,9450,9450,9450,0
|
|
20241008,103500,139853650,9450,9420,9450,9420,71
|
|
20241008,103400,139184800,9420,9420,9420,9420,0
|
|
20241008,103300,139184800,9420,9450,9450,9420,94
|
|
20241008,103200,138297790,9420,9420,9420,9420,0
|
|
20241008,103100,138297790,9420,9430,9430,9410,7926
|
|
20241008,103000,63667430,9430,9430,9430,9430,22
|
|
20241008,102900,63459970,9420,9420,9420,9420,0
|
|
20241008,102800,63459970,9420,9470,9470,9420,3385
|
|
20241008,102700,31500300,9470,9470,9470,9470,0
|
|
20241008,102600,31500300,9470,9470,9470,9470,0
|
|
20241008,102500,31500300,9470,9480,9480,9470,741
|
|
20241008,102400,24476320,9480,9480,9480,9480,1
|
|
20241008,102300,24466840,9480,9480,9480,9480,0
|
|
20241008,102200,24466840,9480,9480,9480,9480,0
|
|
20241008,102100,24466840,9480,9480,9480,9480,0
|
|
20241008,102000,24466840,9480,9480,9480,9480,0
|
|
20241008,101900,24466840,9480,9490,9490,9480,873
|
|
20241008,101800,16184010,9500,9500,9500,9500,1
|
|
20241008,101700,16174510,9500,9500,9500,9500,0
|
|
20241008,101600,16174510,9500,9500,9500,9500,0
|
|
20241008,101500,16174510,9500,9500,9500,9500,0
|
|
20241008,101400,16174510,9500,9500,9500,9500,0
|
|
20241008,101300,16174510,9500,9500,9500,9500,10
|
|
20241008,101200,16079510,9500,9500,9500,9500,3
|
|
20241008,101100,16051010,9500,9500,9500,9500,0
|
|
20241008,101000,16051010,9500,9500,9500,9500,0
|
|
20241008,100900,16051010,9500,9500,9500,9500,16
|
|
20241008,100800,15899010,9500,9500,9500,9500,180
|
|
20241008,100700,14189010,9500,9500,9500,9500,0
|
|
20241008,100600,14189010,9500,9500,9500,9500,0
|
|
20241008,100500,14189010,9500,9510,9510,9500,48
|
|
20241008,100400,13733000,9500,9500,9500,9500,153
|
|
20241008,100300,12279500,9500,9500,9500,9500,1
|
|
20241008,100200,12270000,9500,9500,9500,9500,1
|
|
20241008,100100,12260500,9500,9500,9500,9500,20
|
|
20241008,100000,12070500,9510,9510,9510,9510,0
|
|
20241008,095900,12070500,9510,9510,9510,9510,0
|
|
20241008,095800,12070500,9510,9510,9510,9510,0
|
|
20241008,095700,12070500,9510,9520,9520,9510,3
|
|
20241008,095600,12041950,9520,9520,9520,9520,0
|
|
20241008,095500,12041950,9520,9510,9520,9510,3
|
|
20241008,095400,12013400,9490,9510,9510,9490,60
|
|
20241008,095300,11443910,9520,9510,9520,9510,46
|
|
20241008,095200,11006240,9490,9490,9490,9490,0
|
|
20241008,095100,11006240,9490,9490,9490,9490,0
|
|
20241008,095000,11006240,9490,9490,9490,9490,0
|
|
20241008,094900,11006240,9490,9490,9490,9490,54
|
|
20241008,094800,10493780,9510,9510,9510,9510,14
|
|
20241008,094700,10360640,9510,9510,9510,9510,0
|
|
20241008,094600,10360640,9510,9510,9510,9510,0
|
|
20241008,094500,10360640,9510,9510,9510,9510,3
|
|
20241008,094400,10332110,9520,9520,9520,9520,0
|
|
20241008,094300,10332110,9520,9510,9520,9510,10
|
|
20241008,094200,10236930,9510,9510,9510,9510,3
|
|
20241008,094100,10208400,9540,9500,9540,9500,164
|
|
20241008,094000,8646850,9500,9500,9500,9500,6
|
|
20241008,093900,8589850,9490,9490,9490,9490,0
|
|
20241008,093800,8589850,9490,9490,9490,9490,1
|
|
20241008,093700,8580360,9510,9510,9510,9510,0
|
|
20241008,093600,8580360,9510,9510,9510,9510,0
|
|
20241008,093500,8580360,9510,9510,9510,9510,0
|
|
20241008,093400,8580360,9510,9510,9510,9510,10
|
|
20241008,093300,8485260,9510,9510,9510,9510,0
|
|
20241008,093200,8485260,9510,9510,9510,9510,0
|
|
20241008,093100,8485260,9510,9510,9510,9510,0
|
|
20241008,093000,8485260,9510,9510,9510,9510,5
|
|
20241008,092900,8437710,9490,9490,9490,9490,237
|
|
20241008,092800,6188580,9500,9520,9530,9500,120
|
|
20241008,092700,5046340,9510,9510,9510,9510,0
|
|
20241008,092600,5046340,9510,9510,9510,9510,0
|
|
20241008,092500,5046340,9510,9510,9510,9510,11
|
|
20241008,092400,4941730,9510,9510,9510,9510,36
|
|
20241008,092300,4599370,9510,9510,9510,9510,1
|
|
20241008,092200,4589860,9500,9520,9520,9500,29
|
|
20241008,092100,4314340,9490,9490,9490,9490,0
|
|
20241008,092000,4314340,9490,9490,9490,9490,0
|
|
20241008,091900,4314340,9490,9490,9490,9490,0
|
|
20241008,091800,4314340,9490,9490,9490,9490,0
|
|
20241008,091700,4314340,9490,9490,9490,9490,0
|
|
20241008,091600,4314340,9490,9490,9490,9490,0
|
|
20241008,091500,4314340,9490,9490,9490,9490,0
|
|
20241008,091400,4314340,9490,9490,9490,9490,0
|
|
20241008,091300,4314340,9490,9490,9490,9490,0
|
|
20241008,091200,4314340,9490,9490,9490,9490,0
|
|
20241008,091100,4314340,9490,9490,9490,9490,0
|
|
20241008,091000,4314340,9490,9490,9490,9490,70
|
|
20241008,090900,3650040,9530,9530,9530,9530,0
|
|
20241008,090800,3650040,9530,9530,9530,9530,19
|
|
20241008,090700,3468970,9580,9580,9580,9580,0
|
|
20241008,090600,3468970,9580,9580,9580,9580,1
|
|
20241008,090500,3459390,9530,9530,9530,9530,129
|
|
20241008,090400,2230020,9530,9530,9530,9530,0
|
|
20241008,090300,2230020,9530,9530,9530,9530,0
|
|
20241008,090200,2230020,9530,9530,9530,9530,1
|
|
20241008,090100,2220490,9530,9530,9530,9530,0
|
|
20241008,090000,2220490,9530,9530,9530,9530,233
|