600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241011,185700,139045450,9540,9540,9540,9540,118
|
|
20241011,185600,139045450,9540,9540,9540,9540,0
|
|
20241011,185500,139045450,9540,9540,9540,9540,0
|
|
20241011,185400,139045450,9540,9540,9540,9540,0
|
|
20241011,185300,139045450,9540,9540,9540,9540,0
|
|
20241011,185200,139045450,9540,9540,9540,9540,0
|
|
20241011,185100,139045450,9540,9540,9540,9540,0
|
|
20241011,185000,139045450,9540,9540,9540,9540,0
|
|
20241011,184900,139045450,9540,9540,9540,9540,0
|
|
20241011,184800,139045450,9540,9540,9540,9540,0
|
|
20241011,184700,139045450,9540,9540,9540,9540,0
|
|
20241011,184600,139045450,9540,9540,9540,9540,0
|
|
20241011,184500,139045450,9540,9540,9540,9540,0
|
|
20241011,184400,139045450,9540,9540,9540,9540,0
|
|
20241011,184300,139045450,9540,9540,9540,9540,0
|
|
20241011,184200,139045450,9540,9540,9540,9540,0
|
|
20241011,184100,139045450,9540,9540,9540,9540,0
|
|
20241011,184000,139045450,9540,9540,9540,9540,0
|
|
20241011,183900,139045450,9540,9540,9540,9540,0
|
|
20241011,183800,139045450,9540,9540,9540,9540,0
|
|
20241011,183700,139045450,9540,9540,9540,9540,0
|
|
20241011,183600,139045450,9540,9540,9540,9540,0
|
|
20241011,183500,139045450,9540,9540,9540,9540,0
|
|
20241011,183400,139045450,9540,9540,9540,9540,0
|
|
20241011,183300,139045450,9540,9540,9540,9540,0
|
|
20241011,183200,139045450,9540,9540,9540,9540,0
|
|
20241011,183100,139045450,9540,9540,9540,9540,0
|
|
20241011,183000,139045450,9540,9540,9540,9540,0
|
|
20241011,182900,139045450,9540,9540,9540,9540,0
|
|
20241011,182800,139045450,9540,9540,9540,9540,0
|
|
20241011,182700,139045450,9540,9540,9540,9540,118
|
|
20241011,182600,139045450,9540,9540,9540,9540,0
|
|
20241011,182500,139045450,9540,9540,9540,9540,0
|
|
20241011,182400,139045450,9540,9540,9540,9540,0
|
|
20241011,182300,139045450,9540,9540,9540,9540,0
|
|
20241011,182200,139045450,9540,9540,9540,9540,0
|
|
20241011,182100,139045450,9540,9540,9540,9540,0
|
|
20241011,182000,139045450,9540,9540,9540,9540,0
|
|
20241011,181900,139045450,9540,9540,9540,9540,0
|
|
20241011,181800,139045450,9540,9540,9540,9540,0
|
|
20241011,181700,139045450,9540,9540,9540,9540,0
|
|
20241011,181600,139045450,9540,9540,9540,9540,0
|
|
20241011,181500,139045450,9540,9540,9540,9540,0
|
|
20241011,181400,139045450,9540,9540,9540,9540,0
|
|
20241011,181300,139045450,9540,9540,9540,9540,0
|
|
20241011,181200,139045450,9540,9540,9540,9540,0
|
|
20241011,181100,139045450,9540,9540,9540,9540,0
|
|
20241011,181000,139045450,9540,9540,9540,9540,0
|
|
20241011,180900,139045450,9540,9540,9540,9540,0
|
|
20241011,180800,139045450,9540,9540,9540,9540,0
|
|
20241011,180700,139045450,9540,9540,9540,9540,0
|
|
20241011,180600,139045450,9540,9540,9540,9540,0
|
|
20241011,180500,139045450,9540,9540,9540,9540,0
|
|
20241011,180400,139045450,9540,9540,9540,9540,0
|
|
20241011,180300,139045450,9540,9540,9540,9540,0
|
|
20241011,180200,139045450,9540,9540,9540,9540,0
|
|
20241011,180100,139045450,9540,9540,9540,9540,0
|
|
20241011,180000,139045450,9540,9540,9540,9540,0
|
|
20241011,175900,139045450,9540,9540,9540,9540,0
|
|
20241011,175800,139045450,9540,9540,9540,9540,0
|
|
20241011,175700,139045450,9540,9540,9540,9540,118
|
|
20241011,175600,139045450,9540,9540,9540,9540,0
|
|
20241011,175500,139045450,9540,9540,9540,9540,0
|
|
20241011,175400,139045450,9540,9540,9540,9540,0
|
|
20241011,175300,139045450,9540,9540,9540,9540,0
|
|
20241011,175200,139045450,9540,9540,9540,9540,0
|
|
20241011,175100,139045450,9540,9540,9540,9540,0
|
|
20241011,175000,139045450,9540,9540,9540,9540,0
|
|
20241011,174900,139045450,9540,9540,9540,9540,0
|
|
20241011,174800,139045450,9540,9540,9540,9540,0
|
|
20241011,174700,139045450,9540,9540,9540,9540,0
|
|
20241011,174600,139045450,9540,9540,9540,9540,0
|
|
20241011,174500,139045450,9540,9540,9540,9540,0
|
|
20241011,174400,139045450,9540,9540,9540,9540,0
|
|
20241011,174300,139045450,9540,9540,9540,9540,0
|
|
20241011,174200,139045450,9540,9540,9540,9540,0
|
|
20241011,174100,139045450,9540,9540,9540,9540,0
|
|
20241011,174000,139045450,9540,9540,9540,9540,0
|
|
20241011,173900,139045450,9540,9540,9540,9540,0
|
|
20241011,173800,139045450,9540,9540,9540,9540,0
|
|
20241011,173700,139045450,9540,9540,9540,9540,0
|
|
20241011,173600,139045450,9540,9540,9540,9540,0
|
|
20241011,173500,139045450,9540,9540,9540,9540,0
|
|
20241011,173400,139045450,9540,9540,9540,9540,0
|
|
20241011,173300,139045450,9540,9540,9540,9540,0
|
|
20241011,173200,139045450,9540,9540,9540,9540,0
|
|
20241011,173100,139045450,9540,9540,9540,9540,0
|
|
20241011,173000,139045450,9540,9540,9540,9540,0
|
|
20241011,172900,139045450,9540,9540,9540,9540,0
|
|
20241011,172800,139045450,9540,9540,9540,9540,0
|
|
20241011,172700,139045450,9540,9540,9540,9540,118
|
|
20241011,172600,139045450,9540,9540,9540,9540,0
|
|
20241011,172500,139045450,9540,9540,9540,9540,0
|
|
20241011,172400,139045450,9540,9540,9540,9540,0
|
|
20241011,172300,139045450,9540,9540,9540,9540,0
|
|
20241011,172200,139045450,9540,9540,9540,9540,0
|
|
20241011,172100,139045450,9540,9540,9540,9540,0
|
|
20241011,172000,139045450,9540,9540,9540,9540,0
|
|
20241011,171900,139045450,9540,9540,9540,9540,0
|
|
20241011,171800,139045450,9540,9540,9540,9540,0
|
|
20241011,171700,139045450,9540,9540,9540,9540,0
|
|
20241011,171600,139045450,9540,9540,9540,9540,0
|
|
20241011,171500,139045450,9540,9540,9540,9540,0
|
|
20241011,171400,139045450,9540,9540,9540,9540,0
|
|
20241011,171300,139045450,9540,9540,9540,9540,0
|
|
20241011,171200,139045450,9540,9540,9540,9540,0
|
|
20241011,171100,139045450,9540,9540,9540,9540,0
|
|
20241011,171000,139045450,9540,9540,9540,9540,0
|
|
20241011,170900,139045450,9540,9540,9540,9540,0
|
|
20241011,170800,139045450,9540,9540,9540,9540,0
|
|
20241011,170700,139045450,9540,9540,9540,9540,0
|
|
20241011,170600,139045450,9540,9540,9540,9540,0
|
|
20241011,170500,139045450,9540,9540,9540,9540,0
|
|
20241011,170400,139045450,9540,9540,9540,9540,0
|
|
20241011,170300,139045450,9540,9540,9540,9540,0
|
|
20241011,170200,139045450,9540,9540,9540,9540,0
|
|
20241011,170100,139045450,9540,9540,9540,9540,0
|
|
20241011,170000,139045450,9540,9540,9540,9540,0
|
|
20241011,165900,139045450,9540,9540,9540,9540,0
|
|
20241011,165800,139045450,9540,9540,9540,9540,0
|
|
20241011,165700,139045450,9540,9540,9540,9540,118
|
|
20241011,165600,139045450,9540,9540,9540,9540,0
|
|
20241011,165500,139045450,9540,9540,9540,9540,0
|
|
20241011,165400,139045450,9540,9540,9540,9540,0
|
|
20241011,165300,139045450,9540,9540,9540,9540,0
|
|
20241011,165200,139045450,9540,9540,9540,9540,0
|
|
20241011,165100,139045450,9540,9540,9540,9540,0
|
|
20241011,165000,139045450,9540,9540,9540,9540,0
|
|
20241011,164900,139045450,9540,9540,9540,9540,0
|
|
20241011,164800,139045450,9540,9540,9540,9540,0
|
|
20241011,164700,139045450,9540,9540,9540,9540,0
|
|
20241011,164600,139045450,9540,9540,9540,9540,0
|
|
20241011,164500,139045450,9540,9540,9540,9540,0
|
|
20241011,164400,139045450,9540,9540,9540,9540,0
|
|
20241011,164300,139045450,9540,9540,9540,9540,0
|
|
20241011,164200,139045450,9540,9540,9540,9540,0
|
|
20241011,164100,139045450,9540,9540,9540,9540,0
|
|
20241011,164000,139045450,9540,9540,9540,9540,0
|
|
20241011,163900,139045450,9540,9540,9540,9540,0
|
|
20241011,163800,139045450,9540,9540,9540,9540,0
|
|
20241011,163700,139045450,9540,9540,9540,9540,0
|
|
20241011,163600,139045450,9540,9540,9540,9540,0
|
|
20241011,163500,139045450,9540,9540,9540,9540,0
|
|
20241011,163400,139045450,9540,9540,9540,9540,0
|
|
20241011,163300,139045450,9540,9540,9540,9540,0
|
|
20241011,163200,139045450,9540,9540,9540,9540,0
|
|
20241011,163100,139045450,9540,9540,9540,9540,0
|
|
20241011,163000,139045450,9540,9540,9540,9540,0
|
|
20241011,162900,139045450,9540,9540,9540,9540,0
|
|
20241011,162800,139045450,9540,9540,9540,9540,0
|
|
20241011,162700,139045450,9540,9540,9540,9540,118
|
|
20241011,162600,139045450,9540,9540,9540,9540,0
|
|
20241011,162500,139045450,9540,9540,9540,9540,0
|
|
20241011,162400,139045450,9540,9540,9540,9540,0
|
|
20241011,162300,139045450,9540,9540,9540,9540,0
|
|
20241011,162200,139045450,9540,9540,9540,9540,0
|
|
20241011,162100,139045450,9540,9540,9540,9540,0
|
|
20241011,162000,139045450,9540,9540,9540,9540,0
|
|
20241011,161900,139045450,9540,9540,9540,9540,0
|
|
20241011,161800,139045450,9540,9540,9540,9540,0
|
|
20241011,161700,139045450,9540,9540,9540,9540,0
|
|
20241011,161600,139045450,9540,9540,9540,9540,0
|
|
20241011,161500,139045450,9540,9540,9540,9540,0
|
|
20241011,161400,139045450,9540,9540,9540,9540,0
|
|
20241011,161300,139045450,9540,9540,9540,9540,0
|
|
20241011,161200,139045450,9540,9540,9540,9540,0
|
|
20241011,161100,139045450,9540,9540,9540,9540,0
|
|
20241011,161000,139045450,9540,9540,9540,9540,0
|
|
20241011,160900,139045450,9540,9540,9540,9540,0
|
|
20241011,160800,139045450,9540,9540,9540,9540,0
|
|
20241011,160700,139045450,9540,9540,9540,9540,0
|
|
20241011,160600,139045450,9540,9540,9540,9540,0
|
|
20241011,160500,139045450,9540,9540,9540,9540,0
|
|
20241011,160400,139045450,9540,9540,9540,9540,0
|
|
20241011,160300,139045450,9540,9540,9540,9540,0
|
|
20241011,160200,139045450,9540,9540,9540,9540,0
|
|
20241011,160100,139045450,9540,9540,9540,9540,0
|
|
20241011,160000,139045450,9540,9540,9540,9540,0
|
|
20241011,155900,139045450,9540,9540,9540,9540,0
|
|
20241011,155800,139045450,9540,9540,9540,9540,0
|
|
20241011,155700,139045450,9540,9540,9540,9540,118
|
|
20241011,155600,139045450,9540,9540,9540,9540,0
|
|
20241011,155500,139045450,9540,9540,9540,9540,0
|
|
20241011,155400,139045450,9540,9540,9540,9540,0
|
|
20241011,155300,139045450,9540,9540,9540,9540,0
|
|
20241011,155200,139045450,9540,9540,9540,9540,0
|
|
20241011,155100,139045450,9540,9540,9540,9540,0
|
|
20241011,155000,139045450,9540,9540,9540,9540,0
|
|
20241011,154900,139045450,9540,9540,9540,9540,0
|
|
20241011,154800,139045450,9540,9540,9540,9540,0
|
|
20241011,154700,139045450,9540,9540,9540,9540,0
|
|
20241011,154600,139045450,9540,9540,9540,9540,0
|
|
20241011,154500,139045450,9540,9540,9540,9540,0
|
|
20241011,154400,139045450,9540,9540,9540,9540,0
|
|
20241011,154300,139045450,9540,9540,9540,9540,0
|
|
20241011,154200,139045450,9540,9540,9540,9540,0
|
|
20241011,154100,139045450,9540,9540,9540,9540,0
|
|
20241011,154000,139045450,9540,9540,9540,9540,0
|
|
20241011,153900,139045450,9540,9540,9540,9540,0
|
|
20241011,153800,139045450,9540,9540,9540,9540,0
|
|
20241011,153700,139045450,9540,9540,9540,9540,0
|
|
20241011,153600,139045450,9540,9540,9540,9540,0
|
|
20241011,153500,139045450,9540,9540,9540,9540,0
|
|
20241011,153400,139045450,9540,9540,9540,9540,0
|
|
20241011,153300,139045450,9540,9540,9540,9540,0
|
|
20241011,153200,139045450,9540,9540,9540,9540,0
|
|
20241011,153100,139045450,9540,9540,9540,9540,0
|
|
20241011,153000,139045450,9540,9540,9540,9540,118
|
|
20241011,152900,137919730,9530,9530,9530,9530,0
|
|
20241011,152800,137919730,9530,9530,9530,9530,0
|
|
20241011,152700,137919730,9530,9530,9530,9530,0
|
|
20241011,152600,137919730,9530,9530,9530,9530,0
|
|
20241011,152500,137919730,9530,9530,9530,9530,0
|
|
20241011,152400,137919730,9530,9530,9530,9530,0
|
|
20241011,152300,137919730,9530,9530,9530,9530,0
|
|
20241011,152200,137919730,9530,9530,9530,9530,0
|
|
20241011,152100,137919730,9530,9530,9530,9530,0
|
|
20241011,152000,137919730,9530,9530,9530,9530,0
|
|
20241011,151900,137919730,9530,9530,9530,9530,5
|
|
20241011,151800,137872080,9530,9530,9530,9530,5
|
|
20241011,151700,137824430,9530,9530,9530,9530,2
|
|
20241011,151600,137805370,9530,9530,9530,9530,10
|
|
20241011,151500,137710070,9530,9530,9530,9530,73
|
|
20241011,151400,137014380,9530,9530,9530,9530,0
|
|
20241011,151300,137014380,9530,9530,9530,9530,0
|
|
20241011,151200,137014380,9530,9520,9530,9520,154
|
|
20241011,151100,135546950,9520,9520,9520,9520,0
|
|
20241011,151000,135546950,9520,9520,9520,9520,209
|
|
20241011,150900,133557270,9520,9520,9520,9520,0
|
|
20241011,150800,133557270,9520,9520,9520,9520,0
|
|
20241011,150700,133557270,9520,9520,9520,9520,0
|
|
20241011,150600,133557270,9520,9530,9530,9520,201
|
|
20241011,150500,131643740,9540,9540,9540,9540,0
|
|
20241011,150400,131643740,9540,9540,9540,9540,0
|
|
20241011,150300,131643740,9540,9540,9540,9540,0
|
|
20241011,150200,131643740,9540,9540,9540,9540,0
|
|
20241011,150100,131643740,9540,9540,9540,9540,150
|
|
20241011,150000,130212740,9540,9540,9540,9540,0
|
|
20241011,145900,130212740,9540,9540,9540,9540,0
|
|
20241011,145800,130212740,9540,9520,9540,9520,145
|
|
20241011,145700,128830280,9520,9520,9520,9520,76
|
|
20241011,145600,128106760,9510,9510,9510,9510,0
|
|
20241011,145500,128106760,9510,9510,9510,9510,77
|
|
20241011,145400,127374490,9510,9510,9510,9510,73
|
|
20241011,145300,126680260,9510,9510,9510,9510,0
|
|
20241011,145200,126680260,9510,9510,9510,9510,0
|
|
20241011,145100,126680260,9510,9510,9510,9510,0
|
|
20241011,145000,126680260,9510,9510,9510,9510,0
|
|
20241011,144900,126680260,9510,9510,9510,9510,0
|
|
20241011,144800,126680260,9510,9510,9510,9510,0
|
|
20241011,144700,126680260,9510,9510,9510,9510,0
|
|
20241011,144600,126680260,9510,9500,9510,9500,464
|
|
20241011,144500,122270540,9490,9490,9490,9490,0
|
|
20241011,144400,122270540,9490,9490,9490,9490,0
|
|
20241011,144300,122270540,9490,9490,9490,9490,36
|
|
20241011,144200,121928900,9490,9490,9490,9490,0
|
|
20241011,144100,121928900,9490,9490,9490,9490,9
|
|
20241011,144000,121843490,9500,9500,9500,9500,315
|
|
20241011,143900,118850990,9510,9510,9510,9510,0
|
|
20241011,143800,118850990,9510,9510,9510,9510,0
|
|
20241011,143700,118850990,9510,9510,9510,9510,0
|
|
20241011,143600,118850990,9510,9510,9510,9510,0
|
|
20241011,143500,118850990,9510,9510,9510,9510,0
|
|
20241011,143400,118850990,9510,9510,9510,9510,0
|
|
20241011,143300,118850990,9510,9510,9510,9510,0
|
|
20241011,143200,118850990,9510,9510,9510,9510,166
|
|
20241011,143100,117272330,9510,9510,9510,9510,0
|
|
20241011,143000,117272330,9510,9510,9510,9510,0
|
|
20241011,142900,117272330,9510,9510,9510,9510,0
|
|
20241011,142800,117272330,9510,9510,9510,9510,0
|
|
20241011,142700,117272330,9510,9510,9510,9510,0
|
|
20241011,142600,117272330,9510,9510,9510,9510,0
|
|
20241011,142500,117272330,9510,9510,9510,9510,0
|
|
20241011,142400,117272330,9510,9510,9510,9510,142
|
|
20241011,142300,115921910,9510,9510,9510,9510,500
|
|
20241011,142200,111166910,9520,9520,9520,9520,0
|
|
20241011,142100,111166910,9520,9520,9520,9520,300
|
|
20241011,142000,108310910,9520,9520,9520,9520,0
|
|
20241011,141900,108310910,9520,9520,9520,9520,0
|
|
20241011,141800,108310910,9520,9520,9520,9520,0
|
|
20241011,141700,108310910,9520,9520,9520,9520,0
|
|
20241011,141600,108310910,9520,9520,9520,9520,0
|
|
20241011,141500,108310910,9520,9520,9520,9520,0
|
|
20241011,141400,108310910,9520,9530,9530,9520,459
|
|
20241011,141300,103941130,9530,9530,9530,9530,0
|
|
20241011,141200,103941130,9530,9530,9530,9530,0
|
|
20241011,141100,103941130,9530,9530,9530,9530,27
|
|
20241011,141000,103683820,9550,9550,9550,9550,2
|
|
20241011,140900,103664720,9530,9530,9530,9530,0
|
|
20241011,140800,103664720,9530,9530,9530,9530,0
|
|
20241011,140700,103664720,9530,9530,9530,9530,0
|
|
20241011,140600,103664720,9530,9530,9530,9530,0
|
|
20241011,140500,103664720,9530,9530,9530,9530,0
|
|
20241011,140400,103664720,9530,9530,9530,9530,0
|
|
20241011,140300,103664720,9530,9530,9530,9530,2
|
|
20241011,140200,103645660,9530,9530,9530,9530,5
|
|
20241011,140100,103598010,9530,9530,9530,9530,192
|
|
20241011,140000,101768250,9540,9540,9540,9540,0
|
|
20241011,135900,101768250,9540,9540,9540,9540,55
|
|
20241011,135800,101243550,9540,9540,9540,9540,0
|
|
20241011,135700,101243550,9540,9540,9540,9540,9
|
|
20241011,135600,101157690,9540,9540,9540,9540,0
|
|
20241011,135500,101157690,9540,9540,9540,9540,34
|
|
20241011,135400,100833330,9560,9560,9560,9560,60
|
|
20241011,135300,100259730,9540,9540,9540,9540,0
|
|
20241011,135200,100259730,9540,9540,9540,9540,0
|
|
20241011,135100,100259730,9540,9540,9540,9540,0
|
|
20241011,135000,100259730,9540,9540,9540,9540,0
|
|
20241011,134900,100259730,9540,9540,9540,9540,0
|
|
20241011,134800,100259730,9540,9540,9540,9540,57
|
|
20241011,134700,99715950,9530,9540,9540,9530,202
|
|
20241011,134600,97789870,9540,9540,9540,9540,0
|
|
20241011,134500,97789870,9540,9540,9540,9540,0
|
|
20241011,134400,97789870,9540,9540,9540,9540,0
|
|
20241011,134300,97789870,9540,9540,9540,9540,0
|
|
20241011,134200,97789870,9540,9540,9540,9540,50
|
|
20241011,134100,97312870,9570,9570,9570,9570,0
|
|
20241011,134000,97312870,9570,9570,9570,9570,0
|
|
20241011,133900,97312870,9570,9570,9570,9570,0
|
|
20241011,133800,97312870,9570,9570,9570,9570,0
|
|
20241011,133700,97312870,9570,9570,9570,9570,0
|
|
20241011,133600,97312870,9570,9570,9570,9570,0
|
|
20241011,133500,97312870,9570,9570,9570,9570,0
|
|
20241011,133400,97312870,9570,9570,9570,9570,0
|
|
20241011,133300,97312870,9570,9570,9570,9570,0
|
|
20241011,133200,97312870,9570,9540,9570,9540,100
|
|
20241011,133100,96356880,9560,9560,9560,9560,0
|
|
20241011,133000,96356880,9560,9560,9560,9560,0
|
|
20241011,132900,96356880,9560,9530,9560,9530,200
|
|
20241011,132800,94448600,9530,9530,9530,9530,1
|
|
20241011,132700,94439070,9520,9520,9520,9520,10
|
|
20241011,132600,94343870,9530,9530,9530,9530,0
|
|
20241011,132500,94343870,9530,9530,9530,9530,0
|
|
20241011,132400,94343870,9530,9530,9530,9530,0
|
|
20241011,132300,94343870,9530,9530,9530,9530,0
|
|
20241011,132200,94343870,9530,9530,9530,9530,0
|
|
20241011,132100,94343870,9530,9530,9530,9530,0
|
|
20241011,132000,94343870,9530,9530,9530,9530,0
|
|
20241011,131900,94343870,9530,9530,9530,9530,100
|
|
20241011,131800,93390870,9530,9530,9530,9530,0
|
|
20241011,131700,93390870,9530,9530,9530,9530,32
|
|
20241011,131600,93085910,9510,9510,9510,9510,0
|
|
20241011,131500,93085910,9510,9510,9510,9510,0
|
|
20241011,131400,93085910,9510,9510,9510,9510,0
|
|
20241011,131300,93085910,9510,9510,9510,9510,36
|
|
20241011,131200,92743550,9520,9520,9520,9520,1
|
|
20241011,131100,92734030,9530,9530,9530,9530,10
|
|
20241011,131000,92638730,9530,9530,9530,9530,0
|
|
20241011,130900,92638730,9530,9530,9530,9530,0
|
|
20241011,130800,92638730,9530,9530,9530,9530,0
|
|
20241011,130700,92638730,9530,9530,9530,9530,0
|
|
20241011,130600,92638730,9530,9530,9530,9530,0
|
|
20241011,130500,92638730,9530,9530,9530,9530,0
|
|
20241011,130400,92638730,9530,9530,9530,9530,0
|
|
20241011,130300,92638730,9530,9530,9530,9530,0
|
|
20241011,130200,92638730,9530,9530,9530,9530,20
|
|
20241011,130100,92448130,9530,9530,9530,9530,0
|
|
20241011,130000,92448130,9530,9530,9530,9530,0
|
|
20241011,125900,92448130,9530,9530,9530,9530,0
|
|
20241011,125800,92448130,9530,9530,9530,9530,0
|
|
20241011,125700,92448130,9530,9530,9530,9530,11
|
|
20241011,125600,92343300,9540,9540,9540,9540,0
|
|
20241011,125500,92343300,9540,9540,9540,9540,0
|
|
20241011,125400,92343300,9540,9540,9540,9540,0
|
|
20241011,125300,92343300,9540,9540,9540,9540,0
|
|
20241011,125200,92343300,9540,9540,9540,9540,0
|
|
20241011,125100,92343300,9540,9540,9540,9540,0
|
|
20241011,125000,92343300,9540,9540,9540,9540,1
|
|
20241011,124900,92333760,9550,9550,9550,9550,0
|
|
20241011,124800,92333760,9550,9550,9550,9550,7
|
|
20241011,124700,92266910,9550,9550,9550,9550,10
|
|
20241011,124600,92171410,9550,9550,9550,9550,0
|
|
20241011,124500,92171410,9550,9550,9550,9550,0
|
|
20241011,124400,92171410,9550,9550,9550,9550,0
|
|
20241011,124300,92171410,9550,9550,9550,9550,0
|
|
20241011,124200,92171410,9550,9550,9550,9550,0
|
|
20241011,124100,92171410,9550,9550,9550,9550,0
|
|
20241011,124000,92171410,9550,9530,9550,9530,809
|
|
20241011,123900,84448580,9530,9530,9530,9530,9
|
|
20241011,123800,84362810,9530,9530,9530,9530,9
|
|
20241011,123700,84277040,9530,9530,9530,9530,19
|
|
20241011,123600,84095970,9530,9530,9530,9530,7
|
|
20241011,123500,84029260,9530,9530,9530,9530,7
|
|
20241011,123400,83962550,9530,9520,9530,9520,140
|
|
20241011,123300,82628950,9520,9520,9520,9510,59
|
|
20241011,123200,82067570,9500,9500,9500,9500,135
|
|
20241011,123100,80785070,9510,9510,9510,9510,0
|
|
20241011,123000,80785070,9510,9510,9510,9510,0
|
|
20241011,122900,80785070,9510,9510,9510,9510,0
|
|
20241011,122800,80785070,9510,9510,9510,9510,0
|
|
20241011,122700,80785070,9510,9510,9510,9510,5
|
|
20241011,122600,80737520,9510,9500,9530,9500,1535
|
|
20241011,122500,66118310,9500,9500,9500,9500,69
|
|
20241011,122400,65462810,9490,9500,9500,9490,379
|
|
20241011,122300,61864050,9510,9510,9510,9510,0
|
|
20241011,122200,61864050,9510,9510,9510,9510,0
|
|
20241011,122100,61864050,9510,9510,9510,9510,0
|
|
20241011,122000,61864050,9510,9510,9510,9510,0
|
|
20241011,121900,61864050,9510,9510,9510,9510,0
|
|
20241011,121800,61864050,9510,9510,9510,9510,0
|
|
20241011,121700,61864050,9510,9510,9510,9510,0
|
|
20241011,121600,61864050,9510,9510,9510,9510,330
|
|
20241011,121500,58725750,9510,9510,9510,9510,0
|
|
20241011,121400,58725750,9510,9510,9510,9510,0
|
|
20241011,121300,58725750,9510,9510,9510,9510,9
|
|
20241011,121200,58640160,9520,9520,9520,9520,0
|
|
20241011,121100,58640160,9520,9520,9520,9520,0
|
|
20241011,121000,58640160,9520,9520,9520,9520,0
|
|
20241011,120900,58640160,9520,9520,9520,9520,2
|
|
20241011,120800,58621120,9520,9520,9520,9520,0
|
|
20241011,120700,58621120,9520,9530,9530,9520,239
|
|
20241011,120600,56344780,9540,9520,9540,9520,21
|
|
20241011,120500,56144840,9520,9530,9530,9520,21
|
|
20241011,120400,55944720,9530,9530,9530,9530,105
|
|
20241011,120300,54944070,9530,9530,9530,9530,129
|
|
20241011,120200,53714700,9530,9530,9530,9530,0
|
|
20241011,120100,53714700,9530,9530,9530,9530,0
|
|
20241011,120000,53714700,9530,9530,9530,9530,100
|
|
20241011,115900,52761700,9530,9530,9530,9530,0
|
|
20241011,115800,52761700,9530,9530,9530,9530,0
|
|
20241011,115700,52761700,9530,9530,9530,9530,30
|
|
20241011,115600,52475800,9540,9540,9540,9540,125
|
|
20241011,115500,51283300,9550,9550,9550,9550,0
|
|
20241011,115400,51283300,9550,9550,9550,9550,300
|
|
20241011,115300,48418300,9550,9550,9550,9550,0
|
|
20241011,115200,48418300,9550,9550,9550,9550,0
|
|
20241011,115100,48418300,9550,9550,9550,9550,0
|
|
20241011,115000,48418300,9550,9550,9550,9550,0
|
|
20241011,114900,48418300,9550,9550,9550,9550,0
|
|
20241011,114800,48418300,9550,9550,9550,9550,0
|
|
20241011,114700,48418300,9550,9550,9550,9550,0
|
|
20241011,114600,48418300,9550,9550,9550,9550,0
|
|
20241011,114500,48418300,9550,9550,9550,9550,0
|
|
20241011,114400,48418300,9550,9550,9550,9550,4
|
|
20241011,114300,48380100,9530,9530,9530,9530,0
|
|
20241011,114200,48380100,9530,9530,9530,9530,0
|
|
20241011,114100,48380100,9530,9530,9530,9530,0
|
|
20241011,114000,48380100,9530,9530,9530,9530,19
|
|
20241011,113900,48199030,9540,9540,9540,9540,63
|
|
20241011,113800,47598010,9550,9550,9550,9550,0
|
|
20241011,113700,47598010,9550,9550,9550,9550,0
|
|
20241011,113600,47598010,9550,9550,9550,9550,0
|
|
20241011,113500,47598010,9550,9550,9550,9550,0
|
|
20241011,113400,47598010,9550,9550,9550,9550,0
|
|
20241011,113300,47598010,9550,9550,9550,9550,0
|
|
20241011,113200,47598010,9550,9550,9550,9550,0
|
|
20241011,113100,47598010,9550,9550,9550,9550,0
|
|
20241011,113000,47598010,9550,9550,9550,9550,10
|
|
20241011,112900,47502510,9550,9550,9550,9550,0
|
|
20241011,112800,47502510,9550,9550,9550,9550,15
|
|
20241011,112700,47359260,9540,9540,9540,9540,0
|
|
20241011,112600,47359260,9540,9540,9540,9540,0
|
|
20241011,112500,47359260,9540,9540,9540,9540,0
|
|
20241011,112400,47359260,9540,9540,9540,9540,0
|
|
20241011,112300,47359260,9540,9540,9540,9540,50
|
|
20241011,112200,46882260,9550,9550,9550,9550,66
|
|
20241011,112100,46251960,9550,9550,9550,9550,9
|
|
20241011,112000,46166010,9550,9550,9550,9550,0
|
|
20241011,111900,46166010,9550,9550,9550,9550,52
|
|
20241011,111800,45669410,9550,9550,9550,9550,0
|
|
20241011,111700,45669410,9550,9550,9550,9550,0
|
|
20241011,111600,45669410,9550,9540,9550,9540,173
|
|
20241011,111500,44017380,9530,9530,9530,9530,52
|
|
20241011,111400,43521820,9520,9520,9520,9520,0
|
|
20241011,111300,43521820,9520,9520,9520,9520,0
|
|
20241011,111200,43521820,9520,9520,9520,9520,0
|
|
20241011,111100,43521820,9520,9520,9520,9520,31
|
|
20241011,111000,43226700,9520,9520,9520,9520,119
|
|
20241011,110900,42093820,9500,9500,9500,9500,0
|
|
20241011,110800,42093820,9500,9500,9500,9500,0
|
|
20241011,110700,42093820,9500,9500,9500,9500,0
|
|
20241011,110600,42093820,9500,9500,9500,9500,0
|
|
20241011,110500,42093820,9500,9500,9500,9500,0
|
|
20241011,110400,42093820,9500,9500,9500,9500,0
|
|
20241011,110300,42093820,9500,9500,9500,9500,0
|
|
20241011,110200,42093820,9500,9500,9500,9500,0
|
|
20241011,110100,42093820,9500,9500,9500,9500,9
|
|
20241011,110000,42008320,9500,9500,9500,9500,0
|
|
20241011,105900,42008320,9500,9500,9500,9500,1
|
|
20241011,105800,41998820,9500,9500,9500,9500,16
|
|
20241011,105700,41846820,9520,9520,9520,9520,0
|
|
20241011,105600,41846820,9520,9520,9520,9520,0
|
|
20241011,105500,41846820,9520,9540,9540,9520,55
|
|
20241011,105400,41322940,9540,9540,9540,9540,0
|
|
20241011,105300,41322940,9540,9540,9540,9540,0
|
|
20241011,105200,41322940,9540,9540,9540,9540,0
|
|
20241011,105100,41322940,9540,9540,9540,9540,5
|
|
20241011,105000,41275240,9550,9550,9550,9550,0
|
|
20241011,104900,41275240,9550,9550,9550,9550,0
|
|
20241011,104800,41275240,9550,9550,9550,9550,0
|
|
20241011,104700,41275240,9550,9540,9550,9540,172
|
|
20241011,104600,39633900,9530,9530,9530,9530,0
|
|
20241011,104500,39633900,9530,9530,9530,9530,8
|
|
20241011,104400,39557660,9530,9530,9530,9530,0
|
|
20241011,104300,39557660,9530,9530,9530,9530,0
|
|
20241011,104200,39557660,9530,9540,9540,9530,89
|
|
20241011,104100,38708650,9530,9520,9530,9520,23
|
|
20241011,104000,38489680,9520,9520,9520,9520,50
|
|
20241011,103900,38013680,9510,9510,9510,9510,0
|
|
20241011,103800,38013680,9510,9510,9510,9510,0
|
|
20241011,103700,38013680,9510,9510,9510,9510,50
|
|
20241011,103600,37538180,9510,9510,9510,9510,0
|
|
20241011,103500,37538180,9510,9510,9510,9510,0
|
|
20241011,103400,37538180,9510,9510,9510,9510,0
|
|
20241011,103300,37538180,9510,9510,9510,9510,0
|
|
20241011,103200,37538180,9510,9510,9510,9510,3
|
|
20241011,103100,37509650,9510,9510,9510,9510,2
|
|
20241011,103000,37490630,9510,9510,9510,9510,2
|
|
20241011,102900,37471610,9510,9510,9530,9510,5
|
|
20241011,102800,37424000,9530,9510,9530,9510,290
|
|
20241011,102700,34663280,9490,9490,9490,9490,0
|
|
20241011,102600,34663280,9490,9490,9490,9490,0
|
|
20241011,102500,34663280,9490,9500,9500,9490,50
|
|
20241011,102400,34188300,9510,9510,9510,9510,0
|
|
20241011,102300,34188300,9510,9510,9510,9510,0
|
|
20241011,102200,34188300,9510,9500,9510,9500,176
|
|
20241011,102100,32515060,9500,9500,9500,9500,100
|
|
20241011,102000,31565060,9500,9500,9500,9500,50
|
|
20241011,101900,31090060,9510,9510,9510,9510,1
|
|
20241011,101800,31080550,9510,9510,9510,9510,3
|
|
20241011,101700,31052020,9500,9500,9500,9500,40
|
|
20241011,101600,30672020,9500,9500,9500,9500,10
|
|
20241011,101500,30577020,9500,9500,9500,9500,0
|
|
20241011,101400,30577020,9500,9500,9500,9500,0
|
|
20241011,101300,30577020,9500,9500,9500,9500,0
|
|
20241011,101200,30577020,9500,9500,9500,9500,0
|
|
20241011,101100,30577020,9500,9500,9500,9500,1
|
|
20241011,101000,30567520,9500,9500,9500,9500,0
|
|
20241011,100900,30567520,9500,9500,9500,9500,0
|
|
20241011,100800,30567520,9500,9500,9500,9500,22
|
|
20241011,100700,30358520,9510,9510,9510,9510,0
|
|
20241011,100600,30358520,9510,9500,9510,9500,35
|
|
20241011,100500,30025990,9500,9500,9500,9500,18
|
|
20241011,100400,29854990,9500,9500,9500,9500,0
|
|
20241011,100300,29854990,9500,9500,9500,9500,132
|
|
20241011,100200,28600990,9500,9510,9510,9500,9
|
|
20241011,100100,28515480,9500,9510,9510,9500,10
|
|
20241011,100000,28420390,9500,9500,9500,9500,0
|
|
20241011,095900,28420390,9500,9500,9500,9500,91
|
|
20241011,095800,27555890,9500,9500,9500,9500,0
|
|
20241011,095700,27555890,9500,9500,9500,9500,219
|
|
20241011,095600,25475390,9500,9500,9500,9500,0
|
|
20241011,095500,25475390,9500,9500,9500,9500,81
|
|
20241011,095400,24705890,9500,9500,9500,9500,53
|
|
20241011,095300,24202390,9500,9500,9500,9500,100
|
|
20241011,095200,23252390,9500,9500,9500,9500,0
|
|
20241011,095100,23252390,9500,9500,9500,9500,0
|
|
20241011,095000,23252390,9500,9500,9500,9500,110
|
|
20241011,094900,22207390,9500,9500,9500,9500,0
|
|
20241011,094800,22207390,9500,9500,9500,9500,0
|
|
20241011,094700,22207390,9500,9500,9500,9500,0
|
|
20241011,094600,22207390,9500,9500,9500,9500,0
|
|
20241011,094500,22207390,9500,9500,9500,9500,0
|
|
20241011,094400,22207390,9500,9500,9500,9500,0
|
|
20241011,094300,22207390,9500,9500,9500,9500,63
|
|
20241011,094200,21608890,9500,9510,9510,9500,71
|
|
20241011,094100,20934360,9510,9510,9510,9510,12
|
|
20241011,094000,20820240,9500,9500,9500,9500,34
|
|
20241011,093900,20497240,9500,9500,9500,9500,16
|
|
20241011,093800,20345240,9500,9500,9500,9500,30
|
|
20241011,093700,20060240,9500,9500,9500,9500,50
|
|
20241011,093600,19585240,9510,9510,9510,9510,50
|
|
20241011,093500,19109740,9500,9500,9500,9500,0
|
|
20241011,093400,19109740,9500,9500,9500,9500,0
|
|
20241011,093300,19109740,9500,9500,9500,9500,100
|
|
20241011,093200,18159740,9490,9490,9490,9490,0
|
|
20241011,093100,18159740,9490,9490,9490,9490,0
|
|
20241011,093000,18159740,9490,9490,9490,9490,41
|
|
20241011,092900,17770650,9490,9490,9490,9490,80
|
|
20241011,092800,17011450,9500,9500,9500,9500,1
|
|
20241011,092700,17001950,9500,9500,9500,9500,0
|
|
20241011,092600,17001950,9500,9500,9500,9500,0
|
|
20241011,092500,17001950,9500,9500,9500,9500,26
|
|
20241011,092400,16754950,9490,9490,9490,9490,0
|
|
20241011,092300,16754950,9490,9500,9500,9490,113
|
|
20241011,092200,15682350,9500,9500,9500,9500,187
|
|
20241011,092100,13905850,9510,9500,9510,9500,44
|
|
20241011,092000,13487550,9500,9500,9500,9500,801
|
|
20241011,091900,5878050,9500,9500,9500,9500,0
|
|
20241011,091800,5878050,9500,9490,9500,9490,22
|
|
20241011,091700,5669250,9500,9490,9500,9490,3
|
|
20241011,091600,5640760,9500,9500,9500,9500,10
|
|
20241011,091500,5545760,9500,9500,9500,9500,0
|
|
20241011,091400,5545760,9500,9500,9500,9500,0
|
|
20241011,091300,5545760,9500,9500,9500,9500,0
|
|
20241011,091200,5545760,9500,9500,9500,9500,2
|
|
20241011,091100,5526760,9500,9460,9500,9460,51
|
|
20241011,091000,5044260,9500,9500,9500,9470,4
|
|
20241011,090900,5006290,9500,9470,9500,9470,361
|
|
20241011,090800,1578860,9460,9460,9460,9460,0
|
|
20241011,090700,1578860,9460,9460,9460,9460,19
|
|
20241011,090600,1399120,9460,9460,9460,9460,0
|
|
20241011,090500,1399120,9460,9460,9460,9460,0
|
|
20241011,090400,1399120,9460,9460,9460,9460,1
|
|
20241011,090300,1389660,9450,9450,9450,9450,27
|
|
20241011,090200,1134510,9450,9450,9450,9450,63
|
|
20241011,090100,539160,9460,9460,9460,9460,0
|
|
20241011,090000,539160,9460,9460,9460,9450,57
|