602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241010,185900,191468350,9450,9450,9450,9450,250
|
|
20241010,185800,191468350,9450,9450,9450,9450,0
|
|
20241010,185700,191468350,9450,9450,9450,9450,0
|
|
20241010,185600,191468350,9450,9450,9450,9450,0
|
|
20241010,185500,191468350,9450,9450,9450,9450,0
|
|
20241010,185400,191468350,9450,9450,9450,9450,0
|
|
20241010,185300,191468350,9450,9450,9450,9450,0
|
|
20241010,185200,191468350,9450,9450,9450,9450,0
|
|
20241010,185100,191468350,9450,9450,9450,9450,0
|
|
20241010,185000,191468350,9450,9450,9450,9450,0
|
|
20241010,184900,191468350,9450,9450,9450,9450,0
|
|
20241010,184800,191468350,9450,9450,9450,9450,0
|
|
20241010,184700,191468350,9450,9450,9450,9450,0
|
|
20241010,184600,191468350,9450,9450,9450,9450,0
|
|
20241010,184500,191468350,9450,9450,9450,9450,0
|
|
20241010,184400,191468350,9450,9450,9450,9450,0
|
|
20241010,184300,191468350,9450,9450,9450,9450,0
|
|
20241010,184200,191468350,9450,9450,9450,9450,0
|
|
20241010,184100,191468350,9450,9450,9450,9450,0
|
|
20241010,184000,191468350,9450,9450,9450,9450,0
|
|
20241010,183900,191468350,9450,9450,9450,9450,0
|
|
20241010,183800,191468350,9450,9450,9450,9450,0
|
|
20241010,183700,191468350,9450,9450,9450,9450,0
|
|
20241010,183600,191468350,9450,9450,9450,9450,0
|
|
20241010,183500,191468350,9450,9450,9450,9450,0
|
|
20241010,183400,191468350,9450,9450,9450,9450,0
|
|
20241010,183300,191468350,9450,9450,9450,9450,0
|
|
20241010,183200,191468350,9450,9450,9450,9450,0
|
|
20241010,183100,191468350,9450,9450,9450,9450,0
|
|
20241010,183000,191468350,9450,9450,9450,9450,0
|
|
20241010,182900,191468350,9450,9450,9450,9450,250
|
|
20241010,182800,191468350,9450,9450,9450,9450,0
|
|
20241010,182700,191468350,9450,9450,9450,9450,0
|
|
20241010,182600,191468350,9450,9450,9450,9450,0
|
|
20241010,182500,191468350,9450,9450,9450,9450,0
|
|
20241010,182400,191468350,9450,9450,9450,9450,0
|
|
20241010,182300,191468350,9450,9450,9450,9450,0
|
|
20241010,182200,191468350,9450,9450,9450,9450,0
|
|
20241010,182100,191468350,9450,9450,9450,9450,0
|
|
20241010,182000,191468350,9450,9450,9450,9450,0
|
|
20241010,181900,191468350,9450,9450,9450,9450,0
|
|
20241010,181800,191468350,9450,9450,9450,9450,0
|
|
20241010,181700,191468350,9450,9450,9450,9450,0
|
|
20241010,181600,191468350,9450,9450,9450,9450,0
|
|
20241010,181500,191468350,9450,9450,9450,9450,0
|
|
20241010,181400,191468350,9450,9450,9450,9450,0
|
|
20241010,181300,191468350,9450,9450,9450,9450,0
|
|
20241010,181200,191468350,9450,9450,9450,9450,0
|
|
20241010,181100,191468350,9450,9450,9450,9450,0
|
|
20241010,181000,191468350,9450,9450,9450,9450,0
|
|
20241010,180900,191468350,9450,9450,9450,9450,0
|
|
20241010,180800,191468350,9450,9450,9450,9450,0
|
|
20241010,180700,191468350,9450,9450,9450,9450,0
|
|
20241010,180600,191468350,9450,9450,9450,9450,0
|
|
20241010,180500,191468350,9450,9450,9450,9450,0
|
|
20241010,180400,191468350,9450,9450,9450,9450,0
|
|
20241010,180300,191468350,9450,9450,9450,9450,0
|
|
20241010,180200,191468350,9450,9450,9450,9450,0
|
|
20241010,180100,191468350,9450,9450,9450,9450,0
|
|
20241010,180000,191468350,9450,9450,9450,9450,0
|
|
20241010,175900,191468350,9450,9450,9450,9450,250
|
|
20241010,175800,191468350,9450,9450,9450,9450,0
|
|
20241010,175700,191468350,9450,9450,9450,9450,0
|
|
20241010,175600,191468350,9450,9450,9450,9450,0
|
|
20241010,175500,191468350,9450,9450,9450,9450,0
|
|
20241010,175400,191468350,9450,9450,9450,9450,0
|
|
20241010,175300,191468350,9450,9450,9450,9450,0
|
|
20241010,175200,191468350,9450,9450,9450,9450,0
|
|
20241010,175100,191468350,9450,9450,9450,9450,0
|
|
20241010,175000,191468350,9450,9450,9450,9450,0
|
|
20241010,174900,191468350,9450,9450,9450,9450,0
|
|
20241010,174800,191468350,9450,9450,9450,9450,0
|
|
20241010,174700,191468350,9450,9450,9450,9450,0
|
|
20241010,174600,191468350,9450,9450,9450,9450,0
|
|
20241010,174500,191468350,9450,9450,9450,9450,0
|
|
20241010,174400,191468350,9450,9450,9450,9450,0
|
|
20241010,174300,191468350,9450,9450,9450,9450,0
|
|
20241010,174200,191468350,9450,9450,9450,9450,0
|
|
20241010,174100,191468350,9450,9450,9450,9450,0
|
|
20241010,174000,191468350,9450,9450,9450,9450,0
|
|
20241010,173900,191468350,9450,9450,9450,9450,0
|
|
20241010,173800,191468350,9450,9450,9450,9450,0
|
|
20241010,173700,191468350,9450,9450,9450,9450,0
|
|
20241010,173600,191468350,9450,9450,9450,9450,0
|
|
20241010,173500,191468350,9450,9450,9450,9450,0
|
|
20241010,173400,191468350,9450,9450,9450,9450,0
|
|
20241010,173300,191468350,9450,9450,9450,9450,0
|
|
20241010,173200,191468350,9450,9450,9450,9450,0
|
|
20241010,173100,191468350,9450,9450,9450,9450,0
|
|
20241010,173000,191468350,9450,9450,9450,9450,0
|
|
20241010,172900,191468350,9450,9450,9450,9450,250
|
|
20241010,172800,191468350,9450,9450,9450,9450,0
|
|
20241010,172700,191468350,9450,9450,9450,9450,0
|
|
20241010,172600,191468350,9450,9450,9450,9450,0
|
|
20241010,172500,191468350,9450,9450,9450,9450,0
|
|
20241010,172400,191468350,9450,9450,9450,9450,0
|
|
20241010,172300,191468350,9450,9450,9450,9450,0
|
|
20241010,172200,191468350,9450,9450,9450,9450,0
|
|
20241010,172100,191468350,9450,9450,9450,9450,0
|
|
20241010,172000,191468350,9450,9450,9450,9450,0
|
|
20241010,171900,191468350,9450,9450,9450,9450,0
|
|
20241010,171800,191468350,9450,9450,9450,9450,0
|
|
20241010,171700,191468350,9450,9450,9450,9450,0
|
|
20241010,171600,191468350,9450,9450,9450,9450,0
|
|
20241010,171500,191468350,9450,9450,9450,9450,0
|
|
20241010,171400,191468350,9450,9450,9450,9450,0
|
|
20241010,171300,191468350,9450,9450,9450,9450,0
|
|
20241010,171200,191468350,9450,9450,9450,9450,0
|
|
20241010,171100,191468350,9450,9450,9450,9450,0
|
|
20241010,171000,191468350,9450,9450,9450,9450,0
|
|
20241010,170900,191468350,9450,9450,9450,9450,0
|
|
20241010,170800,191468350,9450,9450,9450,9450,0
|
|
20241010,170700,191468350,9450,9450,9450,9450,0
|
|
20241010,170600,191468350,9450,9450,9450,9450,0
|
|
20241010,170500,191468350,9450,9450,9450,9450,0
|
|
20241010,170400,191468350,9450,9450,9450,9450,0
|
|
20241010,170300,191468350,9450,9450,9450,9450,0
|
|
20241010,170200,191468350,9450,9450,9450,9450,0
|
|
20241010,170100,191468350,9450,9450,9450,9450,0
|
|
20241010,170000,191468350,9450,9450,9450,9450,0
|
|
20241010,165900,191468350,9450,9450,9450,9450,250
|
|
20241010,165800,191468350,9450,9450,9450,9450,0
|
|
20241010,165700,191468350,9450,9450,9450,9450,0
|
|
20241010,165600,191468350,9450,9450,9450,9450,0
|
|
20241010,165500,191468350,9450,9450,9450,9450,0
|
|
20241010,165400,191468350,9450,9450,9450,9450,0
|
|
20241010,165300,191468350,9450,9450,9450,9450,0
|
|
20241010,165200,191468350,9450,9450,9450,9450,0
|
|
20241010,165100,191468350,9450,9450,9450,9450,0
|
|
20241010,165000,191468350,9450,9450,9450,9450,0
|
|
20241010,164900,191468350,9450,9450,9450,9450,0
|
|
20241010,164800,191468350,9450,9450,9450,9450,0
|
|
20241010,164700,191468350,9450,9450,9450,9450,0
|
|
20241010,164600,191468350,9450,9450,9450,9450,0
|
|
20241010,164500,191468350,9450,9450,9450,9450,0
|
|
20241010,164400,191468350,9450,9450,9450,9450,0
|
|
20241010,164300,191468350,9450,9450,9450,9450,0
|
|
20241010,164200,191468350,9450,9450,9450,9450,0
|
|
20241010,164100,191468350,9450,9450,9450,9450,0
|
|
20241010,164000,191468350,9450,9450,9450,9450,0
|
|
20241010,163900,191468350,9450,9450,9450,9450,0
|
|
20241010,163800,191468350,9450,9450,9450,9450,0
|
|
20241010,163700,191468350,9450,9450,9450,9450,0
|
|
20241010,163600,191468350,9450,9450,9450,9450,0
|
|
20241010,163500,191468350,9450,9450,9450,9450,0
|
|
20241010,163400,191468350,9450,9450,9450,9450,0
|
|
20241010,163300,191468350,9450,9450,9450,9450,0
|
|
20241010,163200,191468350,9450,9450,9450,9450,0
|
|
20241010,163100,191468350,9450,9450,9450,9450,0
|
|
20241010,163000,191468350,9450,9450,9450,9450,0
|
|
20241010,162900,191468350,9450,9450,9450,9450,250
|
|
20241010,162800,191468350,9450,9450,9450,9450,0
|
|
20241010,162700,191468350,9450,9450,9450,9450,0
|
|
20241010,162600,191468350,9450,9450,9450,9450,0
|
|
20241010,162500,191468350,9450,9450,9450,9450,0
|
|
20241010,162400,191468350,9450,9450,9450,9450,0
|
|
20241010,162300,191468350,9450,9450,9450,9450,0
|
|
20241010,162200,191468350,9450,9450,9450,9450,0
|
|
20241010,162100,191468350,9450,9450,9450,9450,0
|
|
20241010,162000,191468350,9450,9450,9450,9450,0
|
|
20241010,161900,191468350,9450,9450,9450,9450,0
|
|
20241010,161800,191468350,9450,9450,9450,9450,0
|
|
20241010,161700,191468350,9450,9450,9450,9450,0
|
|
20241010,161600,191468350,9450,9450,9450,9450,0
|
|
20241010,161500,191468350,9450,9450,9450,9450,0
|
|
20241010,161400,191468350,9450,9450,9450,9450,0
|
|
20241010,161300,191468350,9450,9450,9450,9450,0
|
|
20241010,161200,191468350,9450,9450,9450,9450,0
|
|
20241010,161100,191468350,9450,9450,9450,9450,0
|
|
20241010,161000,191468350,9450,9450,9450,9450,0
|
|
20241010,160900,191468350,9450,9450,9450,9450,0
|
|
20241010,160800,191468350,9450,9450,9450,9450,0
|
|
20241010,160700,191468350,9450,9450,9450,9450,0
|
|
20241010,160600,191468350,9450,9450,9450,9450,0
|
|
20241010,160500,191468350,9450,9450,9450,9450,0
|
|
20241010,160400,191468350,9450,9450,9450,9450,0
|
|
20241010,160300,191468350,9450,9450,9450,9450,0
|
|
20241010,160200,191468350,9450,9450,9450,9450,0
|
|
20241010,160100,191468350,9450,9450,9450,9450,0
|
|
20241010,160000,191468350,9450,9450,9450,9450,0
|
|
20241010,155900,191468350,9450,9450,9450,9450,250
|
|
20241010,155800,191468350,9450,9450,9450,9450,0
|
|
20241010,155700,191468350,9450,9450,9450,9450,0
|
|
20241010,155600,191468350,9450,9450,9450,9450,0
|
|
20241010,155500,191468350,9450,9450,9450,9450,0
|
|
20241010,155400,191468350,9450,9450,9450,9450,0
|
|
20241010,155300,191468350,9450,9450,9450,9450,0
|
|
20241010,155200,191468350,9450,9450,9450,9450,0
|
|
20241010,155100,191468350,9450,9450,9450,9450,0
|
|
20241010,155000,191468350,9450,9450,9450,9450,0
|
|
20241010,154900,191468350,9450,9450,9450,9450,0
|
|
20241010,154800,191468350,9450,9450,9450,9450,0
|
|
20241010,154700,191468350,9450,9450,9450,9450,0
|
|
20241010,154600,191468350,9450,9450,9450,9450,0
|
|
20241010,154500,191468350,9450,9450,9450,9450,0
|
|
20241010,154400,191468350,9450,9450,9450,9450,0
|
|
20241010,154300,191468350,9450,9450,9450,9450,0
|
|
20241010,154200,191468350,9450,9450,9450,9450,0
|
|
20241010,154100,191468350,9450,9450,9450,9450,0
|
|
20241010,154000,191468350,9450,9450,9450,9450,0
|
|
20241010,153900,191468350,9450,9450,9450,9450,0
|
|
20241010,153800,191468350,9450,9450,9450,9450,0
|
|
20241010,153700,191468350,9450,9450,9450,9450,0
|
|
20241010,153600,191468350,9450,9450,9450,9450,0
|
|
20241010,153500,191468350,9450,9450,9450,9450,0
|
|
20241010,153400,191468350,9450,9450,9450,9450,0
|
|
20241010,153300,191468350,9450,9450,9450,9450,0
|
|
20241010,153200,191468350,9450,9450,9450,9450,0
|
|
20241010,153100,191468350,9450,9450,9450,9450,0
|
|
20241010,153000,191468350,9450,9450,9450,9450,250
|
|
20241010,152900,189105850,9440,9440,9440,9440,0
|
|
20241010,152800,189105850,9440,9440,9440,9440,0
|
|
20241010,152700,189105850,9440,9440,9440,9440,0
|
|
20241010,152600,189105850,9440,9440,9440,9440,0
|
|
20241010,152500,189105850,9440,9440,9440,9440,0
|
|
20241010,152400,189105850,9440,9440,9440,9440,0
|
|
20241010,152300,189105850,9440,9440,9440,9440,0
|
|
20241010,152200,189105850,9440,9440,9440,9440,0
|
|
20241010,152100,189105850,9440,9440,9440,9440,0
|
|
20241010,152000,189105850,9440,9440,9440,9440,0
|
|
20241010,151900,189105850,9440,9440,9440,9440,16
|
|
20241010,151800,188954810,9440,9450,9450,9440,173
|
|
20241010,151700,187320110,9460,9460,9460,9460,0
|
|
20241010,151600,187320110,9460,9460,9460,9460,1
|
|
20241010,151500,187310650,9440,9440,9440,9440,0
|
|
20241010,151400,187310650,9440,9440,9440,9440,0
|
|
20241010,151300,187310650,9440,9440,9440,9440,0
|
|
20241010,151200,187310650,9440,9440,9440,9440,3
|
|
20241010,151100,187282330,9460,9460,9460,9460,3
|
|
20241010,151000,187253950,9450,9450,9450,9450,0
|
|
20241010,150900,187253950,9450,9450,9450,9450,111
|
|
20241010,150800,186205000,9450,9450,9450,9450,0
|
|
20241010,150700,186205000,9450,9450,9450,9450,0
|
|
20241010,150600,186205000,9450,9450,9450,9450,0
|
|
20241010,150500,186205000,9450,9450,9450,9450,0
|
|
20241010,150400,186205000,9450,9450,9450,9450,143
|
|
20241010,150300,184853650,9450,9450,9450,9450,0
|
|
20241010,150200,184853650,9450,9450,9450,9450,0
|
|
20241010,150100,184853650,9450,9450,9450,9450,168
|
|
20241010,150000,183266050,9450,9460,9460,9450,602
|
|
20241010,145900,177577110,9460,9460,9460,9460,0
|
|
20241010,145800,177577110,9460,9460,9460,9460,10
|
|
20241010,145700,177482510,9460,9460,9460,9460,0
|
|
20241010,145600,177482510,9460,9460,9460,9460,50
|
|
20241010,145500,177009510,9460,9460,9460,9460,0
|
|
20241010,145400,177009510,9460,9460,9460,9460,1
|
|
20241010,145300,177000050,9460,9460,9460,9460,0
|
|
20241010,145200,177000050,9460,9460,9460,9460,0
|
|
20241010,145100,177000050,9460,9460,9460,9460,0
|
|
20241010,145000,177000050,9460,9460,9460,9460,0
|
|
20241010,144900,177000050,9460,9460,9460,9460,0
|
|
20241010,144800,177000050,9460,9450,9460,9450,409
|
|
20241010,144700,173134990,9450,9450,9450,9450,0
|
|
20241010,144600,173134990,9450,9450,9450,9450,0
|
|
20241010,144500,173134990,9450,9450,9450,9450,20
|
|
20241010,144400,172945990,9450,9450,9450,9450,9
|
|
20241010,144300,172860940,9440,9440,9440,9440,0
|
|
20241010,144200,172860940,9440,9440,9440,9440,0
|
|
20241010,144100,172860940,9440,9440,9440,9440,0
|
|
20241010,144000,172860940,9440,9440,9440,9440,0
|
|
20241010,143900,172860940,9440,9440,9440,9440,0
|
|
20241010,143800,172860940,9440,9440,9440,9440,0
|
|
20241010,143700,172860940,9440,9440,9440,9440,0
|
|
20241010,143600,172860940,9440,9440,9440,9440,0
|
|
20241010,143500,172860940,9440,9440,9440,9440,0
|
|
20241010,143400,172860940,9440,9440,9440,9440,0
|
|
20241010,143300,172860940,9440,9440,9440,9440,8
|
|
20241010,143200,172785420,9440,9440,9440,9440,0
|
|
20241010,143100,172785420,9440,9440,9440,9440,0
|
|
20241010,143000,172785420,9440,9440,9440,9440,2
|
|
20241010,142900,172766540,9440,9440,9440,9440,54
|
|
20241010,142800,172256780,9450,9450,9450,9450,5
|
|
20241010,142700,172209530,9450,9450,9450,9450,0
|
|
20241010,142600,172209530,9450,9450,9450,9450,0
|
|
20241010,142500,172209530,9450,9450,9450,9450,0
|
|
20241010,142400,172209530,9450,9450,9450,9450,0
|
|
20241010,142300,172209530,9450,9450,9450,9450,0
|
|
20241010,142200,172209530,9450,9450,9450,9450,0
|
|
20241010,142100,172209530,9450,9440,9450,9440,345
|
|
20241010,142000,168950680,9450,9450,9450,9440,195
|
|
20241010,141900,167109780,9450,9450,9450,9450,0
|
|
20241010,141800,167109780,9450,9450,9450,9450,0
|
|
20241010,141700,167109780,9450,9450,9450,9450,10
|
|
20241010,141600,167015280,9440,9440,9440,9440,1
|
|
20241010,141500,167005840,9450,9450,9450,9450,0
|
|
20241010,141400,167005840,9450,9450,9450,9450,2
|
|
20241010,141300,166986940,9450,9450,9450,9450,0
|
|
20241010,141200,166986940,9450,9450,9450,9450,0
|
|
20241010,141100,166986940,9450,9450,9450,9450,99
|
|
20241010,141000,166051390,9440,9440,9440,9440,0
|
|
20241010,140900,166051390,9440,9440,9440,9440,0
|
|
20241010,140800,166051390,9440,9440,9440,9440,0
|
|
20241010,140700,166051390,9440,9440,9440,9440,0
|
|
20241010,140600,166051390,9440,9440,9440,9440,0
|
|
20241010,140500,166051390,9440,9440,9440,9440,0
|
|
20241010,140400,166051390,9440,9440,9440,9440,130
|
|
20241010,140300,164824190,9450,9450,9450,9450,1262
|
|
20241010,140200,152898290,9450,9450,9450,9450,0
|
|
20241010,140100,152898290,9450,9450,9450,9450,0
|
|
20241010,140000,152898290,9450,9450,9450,9450,0
|
|
20241010,135900,152898290,9450,9450,9450,9450,87
|
|
20241010,135800,152076140,9450,9450,9450,9450,0
|
|
20241010,135700,152076140,9450,9450,9450,9450,1151
|
|
20241010,135600,141199190,9460,9460,9460,9460,0
|
|
20241010,135500,141199190,9460,9460,9460,9460,0
|
|
20241010,135400,141199190,9460,9460,9460,9460,0
|
|
20241010,135300,141199190,9460,9460,9460,9460,0
|
|
20241010,135200,141199190,9460,9460,9460,9460,0
|
|
20241010,135100,141199190,9460,9460,9460,9460,0
|
|
20241010,135000,141199190,9460,9460,9460,9460,139
|
|
20241010,134900,139884250,9470,9470,9470,9470,0
|
|
20241010,134800,139884250,9470,9470,9470,9470,0
|
|
20241010,134700,139884250,9470,9470,9470,9470,0
|
|
20241010,134600,139884250,9470,9470,9470,9470,0
|
|
20241010,134500,139884250,9470,9470,9470,9470,0
|
|
20241010,134400,139884250,9470,9470,9470,9470,0
|
|
20241010,134300,139884250,9470,9470,9470,9470,0
|
|
20241010,134200,139884250,9470,9470,9470,9470,5
|
|
20241010,134100,139836900,9460,9460,9460,9460,0
|
|
20241010,134000,139836900,9460,9460,9460,9460,10
|
|
20241010,133900,139742300,9460,9460,9460,9460,0
|
|
20241010,133800,139742300,9460,9460,9460,9460,0
|
|
20241010,133700,139742300,9460,9460,9460,9460,0
|
|
20241010,133600,139742300,9460,9460,9460,9460,0
|
|
20241010,133500,139742300,9460,9460,9460,9460,0
|
|
20241010,133400,139742300,9460,9460,9460,9460,0
|
|
20241010,133300,139742300,9460,9460,9460,9460,0
|
|
20241010,133200,139742300,9460,9460,9460,9460,0
|
|
20241010,133100,139742300,9460,9460,9460,9460,0
|
|
20241010,133000,139742300,9460,9460,9460,9460,176
|
|
20241010,132900,138077340,9450,9450,9450,9450,32
|
|
20241010,132800,137774940,9460,9460,9460,9460,0
|
|
20241010,132700,137774940,9460,9460,9460,9460,0
|
|
20241010,132600,137774940,9460,9460,9460,9460,171
|
|
20241010,132500,136157280,9460,9460,9460,9460,0
|
|
20241010,132400,136157280,9460,9460,9460,9460,0
|
|
20241010,132300,136157280,9460,9460,9460,9460,1
|
|
20241010,132200,136147820,9470,9470,9470,9470,0
|
|
20241010,132100,136147820,9470,9470,9470,9470,0
|
|
20241010,132000,136147820,9470,9470,9470,9470,0
|
|
20241010,131900,136147820,9470,9470,9470,9470,1
|
|
20241010,131800,136138350,9460,9460,9460,9460,33
|
|
20241010,131700,135826170,9460,9460,9460,9460,0
|
|
20241010,131600,135826170,9460,9460,9460,9460,0
|
|
20241010,131500,135826170,9460,9460,9460,9460,60
|
|
20241010,131400,135258570,9470,9470,9470,9470,0
|
|
20241010,131300,135258570,9470,9470,9470,9470,0
|
|
20241010,131200,135258570,9470,9470,9470,9470,1000
|
|
20241010,131100,125788570,9460,9460,9460,9460,0
|
|
20241010,131000,125788570,9460,9460,9460,9460,0
|
|
20241010,130900,125788570,9460,9460,9460,9460,0
|
|
20241010,130800,125788570,9460,9460,9460,9460,5
|
|
20241010,130700,125741270,9460,9460,9460,9460,0
|
|
20241010,130600,125741270,9460,9470,9470,9460,4
|
|
20241010,130500,125703400,9470,9470,9470,9470,0
|
|
20241010,130400,125703400,9470,9470,9470,9470,0
|
|
20241010,130300,125703400,9470,9470,9470,9470,5
|
|
20241010,130200,125656050,9460,9460,9460,9460,0
|
|
20241010,130100,125656050,9460,9460,9460,9460,0
|
|
20241010,130000,125656050,9460,9460,9460,9460,0
|
|
20241010,125900,125656050,9460,9460,9460,9460,0
|
|
20241010,125800,125656050,9460,9460,9460,9460,0
|
|
20241010,125700,125656050,9460,9460,9460,9460,37
|
|
20241010,125600,125306030,9460,9460,9460,9460,0
|
|
20241010,125500,125306030,9460,9460,9460,9460,0
|
|
20241010,125400,125306030,9460,9460,9460,9460,0
|
|
20241010,125300,125306030,9460,9460,9460,9460,0
|
|
20241010,125200,125306030,9460,9460,9460,9460,0
|
|
20241010,125100,125306030,9460,9460,9460,9460,0
|
|
20241010,125000,125306030,9460,9460,9460,9460,0
|
|
20241010,124900,125306030,9460,9470,9470,9460,28
|
|
20241010,124800,125040880,9470,9470,9470,9470,0
|
|
20241010,124700,125040880,9470,9470,9470,9470,0
|
|
20241010,124600,125040880,9470,9470,9470,9470,0
|
|
20241010,124500,125040880,9470,9470,9470,9470,0
|
|
20241010,124400,125040880,9470,9470,9470,9470,10
|
|
20241010,124300,124946180,9450,9450,9450,9450,0
|
|
20241010,124200,124946180,9450,9450,9450,9450,0
|
|
20241010,124100,124946180,9450,9450,9450,9450,14
|
|
20241010,124000,124813880,9460,9460,9460,9460,60
|
|
20241010,123900,124246280,9450,9450,9450,9450,0
|
|
20241010,123800,124246280,9450,9450,9450,9450,171
|
|
20241010,123700,122630330,9450,9450,9450,9450,0
|
|
20241010,123600,122630330,9450,9450,9450,9450,0
|
|
20241010,123500,122630330,9450,9450,9450,9450,36
|
|
20241010,123400,122290130,9460,9460,9460,9460,0
|
|
20241010,123300,122290130,9460,9460,9460,9460,0
|
|
20241010,123200,122290130,9460,9460,9460,9460,0
|
|
20241010,123100,122290130,9460,9460,9460,9460,0
|
|
20241010,123000,122290130,9460,9460,9460,9460,32
|
|
20241010,122900,121987410,9460,9460,9460,9460,0
|
|
20241010,122800,121987410,9460,9460,9460,9460,0
|
|
20241010,122700,121987410,9460,9460,9460,9460,200
|
|
20241010,122600,120095410,9460,9460,9460,9460,0
|
|
20241010,122500,120095410,9460,9460,9460,9460,0
|
|
20241010,122400,120095410,9460,9470,9470,9460,109
|
|
20241010,122300,119063190,9470,9470,9470,9470,0
|
|
20241010,122200,119063190,9470,9470,9470,9470,0
|
|
20241010,122100,119063190,9470,9470,9470,9470,10
|
|
20241010,122000,118968490,9460,9460,9460,9460,0
|
|
20241010,121900,118968490,9460,9460,9460,9460,0
|
|
20241010,121800,118968490,9460,9460,9460,9460,0
|
|
20241010,121700,118968490,9460,9460,9460,9460,0
|
|
20241010,121600,118968490,9460,9460,9460,9460,0
|
|
20241010,121500,118968490,9460,9460,9460,9460,286
|
|
20241010,121400,116262930,9460,9460,9460,9460,1
|
|
20241010,121300,116253470,9450,9450,9450,9450,0
|
|
20241010,121200,116253470,9450,9450,9450,9450,0
|
|
20241010,121100,116253470,9450,9450,9450,9450,0
|
|
20241010,121000,116253470,9450,9450,9450,9450,0
|
|
20241010,120900,116253470,9450,9450,9450,9450,0
|
|
20241010,120800,116253470,9450,9450,9450,9450,0
|
|
20241010,120700,116253470,9450,9450,9450,9450,37
|
|
20241010,120600,115903820,9450,9450,9450,9450,0
|
|
20241010,120500,115903820,9450,9450,9450,9450,0
|
|
20241010,120400,115903820,9450,9450,9450,9450,190
|
|
20241010,120300,114108320,9460,9460,9460,9460,0
|
|
20241010,120200,114108320,9460,9450,9460,9450,37
|
|
20241010,120100,113758660,9450,9450,9450,9450,0
|
|
20241010,120000,113758660,9450,9450,9450,9450,0
|
|
20241010,115900,113758660,9450,9450,9450,9450,0
|
|
20241010,115800,113758660,9450,9450,9450,9450,0
|
|
20241010,115700,113758660,9450,9450,9450,9450,0
|
|
20241010,115600,113758660,9450,9450,9450,9450,0
|
|
20241010,115500,113758660,9450,9450,9450,9450,0
|
|
20241010,115400,113758660,9450,9450,9450,9450,0
|
|
20241010,115300,113758660,9450,9450,9450,9450,0
|
|
20241010,115200,113758660,9450,9460,9460,9450,38
|
|
20241010,115100,113399530,9450,9450,9450,9450,10
|
|
20241010,115000,113305030,9450,9450,9450,9450,0
|
|
20241010,114900,113305030,9450,9450,9450,9450,34
|
|
20241010,114800,112983730,9460,9460,9460,9460,420
|
|
20241010,114700,109010530,9460,9460,9460,9460,40
|
|
20241010,114600,108632130,9470,9470,9470,9470,0
|
|
20241010,114500,108632130,9470,9470,9470,9470,5
|
|
20241010,114400,108584780,9460,9460,9460,9460,0
|
|
20241010,114300,108584780,9460,9460,9460,9460,0
|
|
20241010,114200,108584780,9460,9460,9460,9460,0
|
|
20241010,114100,108584780,9460,9460,9460,9460,0
|
|
20241010,114000,108584780,9460,9460,9460,9460,0
|
|
20241010,113900,108584780,9460,9460,9460,9460,0
|
|
20241010,113800,108584780,9460,9460,9460,9460,0
|
|
20241010,113700,108584780,9460,9460,9460,9460,0
|
|
20241010,113600,108584780,9460,9460,9460,9460,0
|
|
20241010,113500,108584780,9460,9470,9470,9460,10
|
|
20241010,113400,108490090,9470,9470,9470,9470,0
|
|
20241010,113300,108490090,9470,9470,9470,9470,0
|
|
20241010,113200,108490090,9470,9470,9470,9470,1
|
|
20241010,113100,108480620,9470,9470,9470,9470,0
|
|
20241010,113000,108480620,9470,9470,9470,9470,0
|
|
20241010,112900,108480620,9470,9470,9470,9470,0
|
|
20241010,112800,108480620,9470,9470,9470,9470,0
|
|
20241010,112700,108480620,9470,9470,9470,9470,0
|
|
20241010,112600,108480620,9470,9470,9470,9470,0
|
|
20241010,112500,108480620,9470,9470,9470,9470,0
|
|
20241010,112400,108480620,9470,9460,9470,9460,51
|
|
20241010,112300,107998150,9470,9470,9470,9470,0
|
|
20241010,112200,107998150,9470,9470,9470,9470,0
|
|
20241010,112100,107998150,9470,9470,9470,9470,11
|
|
20241010,112000,107893980,9460,9460,9460,9460,50
|
|
20241010,111900,107420980,9460,9460,9460,9460,269
|
|
20241010,111800,104876240,9440,9440,9440,9440,0
|
|
20241010,111700,104876240,9440,9440,9440,9440,0
|
|
20241010,111600,104876240,9440,9440,9440,9440,0
|
|
20241010,111500,104876240,9440,9440,9440,9440,0
|
|
20241010,111400,104876240,9440,9440,9440,9440,0
|
|
20241010,111300,104876240,9440,9440,9440,9440,100
|
|
20241010,111200,103932240,9440,9440,9440,9440,0
|
|
20241010,111100,103932240,9440,9440,9440,9440,0
|
|
20241010,111000,103932240,9440,9460,9460,9440,223
|
|
20241010,110900,101826860,9460,9460,9460,9460,0
|
|
20241010,110800,101826860,9460,9460,9460,9460,0
|
|
20241010,110700,101826860,9460,9460,9460,9460,1
|
|
20241010,110600,101817400,9460,9460,9460,9460,5
|
|
20241010,110500,101770100,9460,9460,9460,9460,0
|
|
20241010,110400,101770100,9460,9450,9460,9450,60
|
|
20241010,110300,101203000,9450,9450,9450,9450,0
|
|
20241010,110200,101203000,9450,9450,9450,9450,0
|
|
20241010,110100,101203000,9450,9440,9450,9440,600
|
|
20241010,110000,95538000,9450,9450,9450,9450,11
|
|
20241010,105900,95434050,9460,9460,9460,9460,0
|
|
20241010,105800,95434050,9460,9460,9460,9460,0
|
|
20241010,105700,95434050,9460,9460,9460,9460,0
|
|
20241010,105600,95434050,9460,9460,9460,9460,0
|
|
20241010,105500,95434050,9460,9460,9460,9460,0
|
|
20241010,105400,95434050,9460,9460,9460,9460,0
|
|
20241010,105300,95434050,9460,9460,9460,9460,0
|
|
20241010,105200,95434050,9460,9460,9460,9460,0
|
|
20241010,105100,95434050,9460,9460,9460,9460,0
|
|
20241010,105000,95434050,9460,9460,9460,9460,0
|
|
20241010,104900,95434050,9460,9460,9460,9460,7
|
|
20241010,104800,95367830,9460,9460,9460,9460,19
|
|
20241010,104700,95188090,9460,9460,9460,9460,0
|
|
20241010,104600,95188090,9460,9460,9460,9460,0
|
|
20241010,104500,95188090,9460,9460,9460,9460,0
|
|
20241010,104400,95188090,9460,9460,9460,9460,0
|
|
20241010,104300,95188090,9460,9460,9460,9460,0
|
|
20241010,104200,95188090,9460,9460,9460,9460,5
|
|
20241010,104100,95140790,9460,9460,9460,9460,2
|
|
20241010,104000,95121870,9460,9460,9460,9460,0
|
|
20241010,103900,95121870,9460,9460,9460,9460,0
|
|
20241010,103800,95121870,9460,9460,9460,9460,0
|
|
20241010,103700,95121870,9460,9460,9460,9460,0
|
|
20241010,103600,95121870,9460,9460,9460,9460,0
|
|
20241010,103500,95121870,9460,9460,9460,9460,1
|
|
20241010,103400,95112410,9470,9450,9470,9450,65
|
|
20241010,103300,94497830,9440,9440,9440,9440,0
|
|
20241010,103200,94497830,9440,9440,9440,9440,0
|
|
20241010,103100,94497830,9440,9440,9440,9440,0
|
|
20241010,103000,94497830,9440,9440,9440,9440,100
|
|
20241010,102900,93553830,9440,9440,9440,9440,6
|
|
20241010,102800,93497190,9440,9440,9440,9440,0
|
|
20241010,102700,93497190,9440,9440,9440,9440,14
|
|
20241010,102600,93365030,9430,9430,9430,9430,712
|
|
20241010,102500,86650870,9430,9430,9430,9430,20
|
|
20241010,102400,86462270,9430,9430,9430,9430,0
|
|
20241010,102300,86462270,9430,9430,9430,9430,106
|
|
20241010,102200,85462690,9450,9450,9450,9450,0
|
|
20241010,102100,85462690,9450,9450,9450,9450,1
|
|
20241010,102000,85453240,9430,9430,9430,9430,21
|
|
20241010,101900,85255210,9430,9430,9430,9430,0
|
|
20241010,101800,85255210,9430,9430,9430,9430,10
|
|
20241010,101700,85160910,9430,9430,9430,9430,4
|
|
20241010,101600,85123190,9430,9430,9430,9430,1
|
|
20241010,101500,85113760,9430,9430,9430,9430,100
|
|
20241010,101400,84170760,9410,9410,9410,9410,0
|
|
20241010,101300,84170760,9410,9410,9410,9410,0
|
|
20241010,101200,84170760,9410,9410,9410,9410,0
|
|
20241010,101100,84170760,9410,9420,9420,9410,449
|
|
20241010,101000,79943680,9410,9460,9460,9410,3952
|
|
20241010,100900,42694450,9470,9470,9470,9470,1
|
|
20241010,100800,42684980,9460,9460,9460,9460,0
|
|
20241010,100700,42684980,9460,9460,9460,9460,0
|
|
20241010,100600,42684980,9460,9460,9460,9460,57
|
|
20241010,100500,42145760,9460,9460,9460,9460,1
|
|
20241010,100400,42136300,9450,9450,9450,9450,0
|
|
20241010,100300,42136300,9450,9450,9450,9450,88
|
|
20241010,100200,41304700,9440,9440,9440,9440,0
|
|
20241010,100100,41304700,9440,9440,9440,9440,0
|
|
20241010,100000,41304700,9440,9440,9440,9440,0
|
|
20241010,095900,41304700,9440,9460,9460,9440,1351
|
|
20241010,095800,28538660,9460,9460,9460,9460,0
|
|
20241010,095700,28538660,9460,9460,9460,9460,485
|
|
20241010,095600,23950560,9470,9470,9470,9470,0
|
|
20241010,095500,23950560,9470,9470,9470,9470,1
|
|
20241010,095400,23941090,9470,9470,9470,9470,0
|
|
20241010,095300,23941090,9470,9470,9470,9470,0
|
|
20241010,095200,23941090,9470,9470,9470,9470,51
|
|
20241010,095100,23458120,9460,9480,9480,9460,20
|
|
20241010,095000,23268720,9480,9480,9480,9480,10
|
|
20241010,094900,23173920,9480,9480,9480,9480,0
|
|
20241010,094800,23173920,9480,9480,9480,9480,5
|
|
20241010,094700,23126520,9470,9470,9470,9470,42
|
|
20241010,094600,22728780,9470,9470,9470,9470,8
|
|
20241010,094500,22653020,9470,9470,9470,9470,0
|
|
20241010,094400,22653020,9470,9470,9470,9470,56
|
|
20241010,094300,22122700,9460,9470,9470,9460,87
|
|
20241010,094200,21299640,9470,9470,9470,9470,4
|
|
20241010,094100,21261760,9470,9470,9470,9470,6
|
|
20241010,094000,21204940,9470,9470,9470,9470,50
|
|
20241010,093900,20731440,9460,9480,9480,9460,1274
|
|
20241010,093800,8664010,9490,9490,9490,9490,51
|
|
20241010,093700,8180020,9490,9490,9490,9490,0
|
|
20241010,093600,8180020,9490,9490,9490,9490,50
|
|
20241010,093500,7705520,9490,9500,9500,9490,20
|
|
20241010,093400,7515620,9500,9500,9500,9500,0
|
|
20241010,093300,7515620,9500,9500,9500,9500,0
|
|
20241010,093200,7515620,9500,9500,9500,9500,100
|
|
20241010,093100,6565620,9500,9500,9500,9500,0
|
|
20241010,093000,6565620,9500,9500,9500,9500,16
|
|
20241010,092900,6413620,9480,9480,9480,9480,0
|
|
20241010,092800,6413620,9480,9480,9480,9480,0
|
|
20241010,092700,6413620,9480,9480,9480,9480,31
|
|
20241010,092600,6119740,9480,9480,9480,9480,0
|
|
20241010,092500,6119740,9480,9480,9480,9480,0
|
|
20241010,092400,6119740,9480,9480,9480,9480,0
|
|
20241010,092300,6119740,9480,9480,9480,9480,0
|
|
20241010,092200,6119740,9480,9480,9480,9480,0
|
|
20241010,092100,6119740,9480,9480,9480,9480,0
|
|
20241010,092000,6119740,9480,9480,9480,9480,9
|
|
20241010,091900,6034420,9480,9500,9500,9480,7
|
|
20241010,091800,5967960,9500,9500,9500,9500,0
|
|
20241010,091700,5967960,9500,9500,9500,9500,0
|
|
20241010,091600,5967960,9500,9500,9500,9500,0
|
|
20241010,091500,5967960,9500,9480,9500,9480,13
|
|
20241010,091400,5844680,9480,9480,9480,9480,1
|
|
20241010,091300,5835200,9500,9500,9500,9500,1
|
|
20241010,091200,5825700,9500,9500,9500,9500,0
|
|
20241010,091100,5825700,9500,9500,9500,9500,0
|
|
20241010,091000,5825700,9500,9500,9500,9500,5
|
|
20241010,090900,5778200,9480,9480,9480,9480,0
|
|
20241010,090800,5778200,9480,9480,9480,9480,0
|
|
20241010,090700,5778200,9480,9490,9490,9480,301
|
|
20241010,090600,2924380,9500,9500,9500,9500,0
|
|
20241010,090500,2924380,9500,9500,9500,9500,24
|
|
20241010,090400,2696380,9490,9490,9490,9490,0
|
|
20241010,090300,2696380,9490,9490,9490,9490,0
|
|
20241010,090200,2696380,9490,9490,9490,9490,162
|
|
20241010,090100,1159000,9500,9500,9500,9500,20
|
|
20241010,090000,969000,9500,9500,9500,9500,102
|