600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,185700,228221190,9620,9620,9620,9620,67
|
|
20241014,185600,228221190,9620,9620,9620,9620,0
|
|
20241014,185500,228221190,9620,9620,9620,9620,0
|
|
20241014,185400,228221190,9620,9620,9620,9620,0
|
|
20241014,185300,228221190,9620,9620,9620,9620,0
|
|
20241014,185200,228221190,9620,9620,9620,9620,0
|
|
20241014,185100,228221190,9620,9620,9620,9620,0
|
|
20241014,185000,228221190,9620,9620,9620,9620,0
|
|
20241014,184900,228221190,9620,9620,9620,9620,0
|
|
20241014,184800,228221190,9620,9620,9620,9620,0
|
|
20241014,184700,228221190,9620,9620,9620,9620,0
|
|
20241014,184600,228221190,9620,9620,9620,9620,0
|
|
20241014,184500,228221190,9620,9620,9620,9620,0
|
|
20241014,184400,228221190,9620,9620,9620,9620,0
|
|
20241014,184300,228221190,9620,9620,9620,9620,0
|
|
20241014,184200,228221190,9620,9620,9620,9620,0
|
|
20241014,184100,228221190,9620,9620,9620,9620,0
|
|
20241014,184000,228221190,9620,9620,9620,9620,0
|
|
20241014,183900,228221190,9620,9620,9620,9620,0
|
|
20241014,183800,228221190,9620,9620,9620,9620,0
|
|
20241014,183700,228221190,9620,9620,9620,9620,0
|
|
20241014,183600,228221190,9620,9620,9620,9620,0
|
|
20241014,183500,228221190,9620,9620,9620,9620,0
|
|
20241014,183400,228221190,9620,9620,9620,9620,0
|
|
20241014,183300,228221190,9620,9620,9620,9620,0
|
|
20241014,183200,228221190,9620,9620,9620,9620,0
|
|
20241014,183100,228221190,9620,9620,9620,9620,0
|
|
20241014,183000,228221190,9620,9620,9620,9620,0
|
|
20241014,182900,228221190,9620,9620,9620,9620,0
|
|
20241014,182800,228221190,9620,9620,9620,9620,0
|
|
20241014,182700,228221190,9620,9620,9620,9620,67
|
|
20241014,182600,228221190,9620,9620,9620,9620,0
|
|
20241014,182500,228221190,9620,9620,9620,9620,0
|
|
20241014,182400,228221190,9620,9620,9620,9620,0
|
|
20241014,182300,228221190,9620,9620,9620,9620,0
|
|
20241014,182200,228221190,9620,9620,9620,9620,0
|
|
20241014,182100,228221190,9620,9620,9620,9620,0
|
|
20241014,182000,228221190,9620,9620,9620,9620,0
|
|
20241014,181900,228221190,9620,9620,9620,9620,0
|
|
20241014,181800,228221190,9620,9620,9620,9620,0
|
|
20241014,181700,228221190,9620,9620,9620,9620,0
|
|
20241014,181600,228221190,9620,9620,9620,9620,0
|
|
20241014,181500,228221190,9620,9620,9620,9620,0
|
|
20241014,181400,228221190,9620,9620,9620,9620,0
|
|
20241014,181300,228221190,9620,9620,9620,9620,0
|
|
20241014,181200,228221190,9620,9620,9620,9620,0
|
|
20241014,181100,228221190,9620,9620,9620,9620,0
|
|
20241014,181000,228221190,9620,9620,9620,9620,0
|
|
20241014,180900,228221190,9620,9620,9620,9620,0
|
|
20241014,180800,228221190,9620,9620,9620,9620,0
|
|
20241014,180700,228221190,9620,9620,9620,9620,0
|
|
20241014,180600,228221190,9620,9620,9620,9620,0
|
|
20241014,180500,228221190,9620,9620,9620,9620,0
|
|
20241014,180400,228221190,9620,9620,9620,9620,0
|
|
20241014,180300,228221190,9620,9620,9620,9620,0
|
|
20241014,180200,228221190,9620,9620,9620,9620,0
|
|
20241014,180100,228221190,9620,9620,9620,9620,0
|
|
20241014,180000,228221190,9620,9620,9620,9620,0
|
|
20241014,175900,228221190,9620,9620,9620,9620,0
|
|
20241014,175800,228221190,9620,9620,9620,9620,0
|
|
20241014,175700,228221190,9620,9620,9620,9620,67
|
|
20241014,175600,228221190,9620,9620,9620,9620,0
|
|
20241014,175500,228221190,9620,9620,9620,9620,0
|
|
20241014,175400,228221190,9620,9620,9620,9620,0
|
|
20241014,175300,228221190,9620,9620,9620,9620,0
|
|
20241014,175200,228221190,9620,9620,9620,9620,0
|
|
20241014,175100,228221190,9620,9620,9620,9620,0
|
|
20241014,175000,228221190,9620,9620,9620,9620,0
|
|
20241014,174900,228221190,9620,9620,9620,9620,0
|
|
20241014,174800,228221190,9620,9620,9620,9620,0
|
|
20241014,174700,228221190,9620,9620,9620,9620,0
|
|
20241014,174600,228221190,9620,9620,9620,9620,0
|
|
20241014,174500,228221190,9620,9620,9620,9620,0
|
|
20241014,174400,228221190,9620,9620,9620,9620,0
|
|
20241014,174300,228221190,9620,9620,9620,9620,0
|
|
20241014,174200,228221190,9620,9620,9620,9620,0
|
|
20241014,174100,228221190,9620,9620,9620,9620,0
|
|
20241014,174000,228221190,9620,9620,9620,9620,0
|
|
20241014,173900,228221190,9620,9620,9620,9620,0
|
|
20241014,173800,228221190,9620,9620,9620,9620,0
|
|
20241014,173700,228221190,9620,9620,9620,9620,0
|
|
20241014,173600,228221190,9620,9620,9620,9620,0
|
|
20241014,173500,228221190,9620,9620,9620,9620,0
|
|
20241014,173400,228221190,9620,9620,9620,9620,0
|
|
20241014,173300,228221190,9620,9620,9620,9620,0
|
|
20241014,173200,228221190,9620,9620,9620,9620,0
|
|
20241014,173100,228221190,9620,9620,9620,9620,0
|
|
20241014,173000,228221190,9620,9620,9620,9620,0
|
|
20241014,172900,228221190,9620,9620,9620,9620,0
|
|
20241014,172800,228221190,9620,9620,9620,9620,0
|
|
20241014,172700,228221190,9620,9620,9620,9620,67
|
|
20241014,172600,228221190,9620,9620,9620,9620,0
|
|
20241014,172500,228221190,9620,9620,9620,9620,0
|
|
20241014,172400,228221190,9620,9620,9620,9620,0
|
|
20241014,172300,228221190,9620,9620,9620,9620,0
|
|
20241014,172200,228221190,9620,9620,9620,9620,0
|
|
20241014,172100,228221190,9620,9620,9620,9620,0
|
|
20241014,172000,228221190,9620,9620,9620,9620,0
|
|
20241014,171900,228221190,9620,9620,9620,9620,0
|
|
20241014,171800,228221190,9620,9620,9620,9620,0
|
|
20241014,171700,228221190,9620,9620,9620,9620,0
|
|
20241014,171600,228221190,9620,9620,9620,9620,0
|
|
20241014,171500,228221190,9620,9620,9620,9620,0
|
|
20241014,171400,228221190,9620,9620,9620,9620,0
|
|
20241014,171300,228221190,9620,9620,9620,9620,0
|
|
20241014,171200,228221190,9620,9620,9620,9620,0
|
|
20241014,171100,228221190,9620,9620,9620,9620,0
|
|
20241014,171000,228221190,9620,9620,9620,9620,0
|
|
20241014,170900,228221190,9620,9620,9620,9620,0
|
|
20241014,170800,228221190,9620,9620,9620,9620,0
|
|
20241014,170700,228221190,9620,9620,9620,9620,0
|
|
20241014,170600,228221190,9620,9620,9620,9620,0
|
|
20241014,170500,228221190,9620,9620,9620,9620,0
|
|
20241014,170400,228221190,9620,9620,9620,9620,0
|
|
20241014,170300,228221190,9620,9620,9620,9620,0
|
|
20241014,170200,228221190,9620,9620,9620,9620,0
|
|
20241014,170100,228221190,9620,9620,9620,9620,0
|
|
20241014,170000,228221190,9620,9620,9620,9620,0
|
|
20241014,165900,228221190,9620,9620,9620,9620,0
|
|
20241014,165800,228221190,9620,9620,9620,9620,0
|
|
20241014,165700,228221190,9620,9620,9620,9620,67
|
|
20241014,165600,228221190,9620,9620,9620,9620,0
|
|
20241014,165500,228221190,9620,9620,9620,9620,0
|
|
20241014,165400,228221190,9620,9620,9620,9620,0
|
|
20241014,165300,228221190,9620,9620,9620,9620,0
|
|
20241014,165200,228221190,9620,9620,9620,9620,0
|
|
20241014,165100,228221190,9620,9620,9620,9620,0
|
|
20241014,165000,228221190,9620,9620,9620,9620,0
|
|
20241014,164900,228221190,9620,9620,9620,9620,0
|
|
20241014,164800,228221190,9620,9620,9620,9620,0
|
|
20241014,164700,228221190,9620,9620,9620,9620,0
|
|
20241014,164600,228221190,9620,9620,9620,9620,0
|
|
20241014,164500,228221190,9620,9620,9620,9620,0
|
|
20241014,164400,228221190,9620,9620,9620,9620,0
|
|
20241014,164300,228221190,9620,9620,9620,9620,0
|
|
20241014,164200,228221190,9620,9620,9620,9620,0
|
|
20241014,164100,228221190,9620,9620,9620,9620,0
|
|
20241014,164000,228221190,9620,9620,9620,9620,0
|
|
20241014,163900,228221190,9620,9620,9620,9620,0
|
|
20241014,163800,228221190,9620,9620,9620,9620,0
|
|
20241014,163700,228221190,9620,9620,9620,9620,0
|
|
20241014,163600,228221190,9620,9620,9620,9620,0
|
|
20241014,163500,228221190,9620,9620,9620,9620,0
|
|
20241014,163400,228221190,9620,9620,9620,9620,0
|
|
20241014,163300,228221190,9620,9620,9620,9620,0
|
|
20241014,163200,228221190,9620,9620,9620,9620,0
|
|
20241014,163100,228221190,9620,9620,9620,9620,0
|
|
20241014,163000,228221190,9620,9620,9620,9620,0
|
|
20241014,162900,228221190,9620,9620,9620,9620,0
|
|
20241014,162800,228221190,9620,9620,9620,9620,0
|
|
20241014,162700,228221190,9620,9620,9620,9620,67
|
|
20241014,162600,228221190,9620,9620,9620,9620,0
|
|
20241014,162500,228221190,9620,9620,9620,9620,0
|
|
20241014,162400,228221190,9620,9620,9620,9620,0
|
|
20241014,162300,228221190,9620,9620,9620,9620,0
|
|
20241014,162200,228221190,9620,9620,9620,9620,0
|
|
20241014,162100,228221190,9620,9620,9620,9620,0
|
|
20241014,162000,228221190,9620,9620,9620,9620,0
|
|
20241014,161900,228221190,9620,9620,9620,9620,0
|
|
20241014,161800,228221190,9620,9620,9620,9620,0
|
|
20241014,161700,228221190,9620,9620,9620,9620,0
|
|
20241014,161600,228221190,9620,9620,9620,9620,0
|
|
20241014,161500,228221190,9620,9620,9620,9620,0
|
|
20241014,161400,228221190,9620,9620,9620,9620,0
|
|
20241014,161300,228221190,9620,9620,9620,9620,0
|
|
20241014,161200,228221190,9620,9620,9620,9620,0
|
|
20241014,161100,228221190,9620,9620,9620,9620,0
|
|
20241014,161000,228221190,9620,9620,9620,9620,0
|
|
20241014,160900,228221190,9620,9620,9620,9620,0
|
|
20241014,160800,228221190,9620,9620,9620,9620,0
|
|
20241014,160700,228221190,9620,9620,9620,9620,0
|
|
20241014,160600,228221190,9620,9620,9620,9620,0
|
|
20241014,160500,228221190,9620,9620,9620,9620,0
|
|
20241014,160400,228221190,9620,9620,9620,9620,0
|
|
20241014,160300,228221190,9620,9620,9620,9620,0
|
|
20241014,160200,228221190,9620,9620,9620,9620,0
|
|
20241014,160100,228221190,9620,9620,9620,9620,0
|
|
20241014,160000,228221190,9620,9620,9620,9620,0
|
|
20241014,155900,228221190,9620,9620,9620,9620,0
|
|
20241014,155800,228221190,9620,9620,9620,9620,0
|
|
20241014,155700,228221190,9620,9620,9620,9620,67
|
|
20241014,155600,228221190,9620,9620,9620,9620,0
|
|
20241014,155500,228221190,9620,9620,9620,9620,0
|
|
20241014,155400,228221190,9620,9620,9620,9620,0
|
|
20241014,155300,228221190,9620,9620,9620,9620,0
|
|
20241014,155200,228221190,9620,9620,9620,9620,0
|
|
20241014,155100,228221190,9620,9620,9620,9620,0
|
|
20241014,155000,228221190,9620,9620,9620,9620,0
|
|
20241014,154900,228221190,9620,9620,9620,9620,0
|
|
20241014,154800,228221190,9620,9620,9620,9620,0
|
|
20241014,154700,228221190,9620,9620,9620,9620,0
|
|
20241014,154600,228221190,9620,9620,9620,9620,0
|
|
20241014,154500,228221190,9620,9620,9620,9620,0
|
|
20241014,154400,228221190,9620,9620,9620,9620,0
|
|
20241014,154300,228221190,9620,9620,9620,9620,0
|
|
20241014,154200,228221190,9620,9620,9620,9620,0
|
|
20241014,154100,228221190,9620,9620,9620,9620,0
|
|
20241014,154000,228221190,9620,9620,9620,9620,0
|
|
20241014,153900,228221190,9620,9620,9620,9620,0
|
|
20241014,153800,228221190,9620,9620,9620,9620,0
|
|
20241014,153700,228221190,9620,9620,9620,9620,0
|
|
20241014,153600,228221190,9620,9620,9620,9620,0
|
|
20241014,153500,228221190,9620,9620,9620,9620,0
|
|
20241014,153400,228221190,9620,9620,9620,9620,0
|
|
20241014,153300,228221190,9620,9620,9620,9620,0
|
|
20241014,153200,228221190,9620,9620,9620,9620,0
|
|
20241014,153100,228221190,9620,9620,9620,9620,0
|
|
20241014,153000,228221190,9620,9620,9620,9620,67
|
|
20241014,152900,227576650,9610,9610,9610,9610,0
|
|
20241014,152800,227576650,9610,9610,9610,9610,0
|
|
20241014,152700,227576650,9610,9610,9610,9610,0
|
|
20241014,152600,227576650,9610,9610,9610,9610,0
|
|
20241014,152500,227576650,9610,9610,9610,9610,0
|
|
20241014,152400,227576650,9610,9610,9610,9610,0
|
|
20241014,152300,227576650,9610,9610,9610,9610,0
|
|
20241014,152200,227576650,9610,9610,9610,9610,0
|
|
20241014,152100,227576650,9610,9610,9610,9610,0
|
|
20241014,152000,227576650,9610,9610,9610,9610,0
|
|
20241014,151900,227576650,9610,9610,9610,9610,28
|
|
20241014,151800,227307570,9610,9610,9610,9610,0
|
|
20241014,151700,227307570,9610,9610,9610,9610,27
|
|
20241014,151600,227048100,9630,9630,9630,9630,0
|
|
20241014,151500,227048100,9630,9610,9630,9610,116
|
|
20241014,151400,225931240,9610,9610,9610,9610,0
|
|
20241014,151300,225931240,9610,9610,9610,9610,3
|
|
20241014,151200,225902410,9620,9620,9620,9620,0
|
|
20241014,151100,225902410,9620,9620,9620,9620,5
|
|
20241014,151000,225854310,9620,9610,9620,9610,202
|
|
20241014,150900,223911280,9620,9620,9620,9620,100
|
|
20241014,150800,222949280,9620,9620,9620,9620,0
|
|
20241014,150700,222949280,9620,9620,9620,9620,5
|
|
20241014,150600,222901180,9610,9610,9610,9610,0
|
|
20241014,150500,222901180,9610,9610,9610,9610,0
|
|
20241014,150400,222901180,9610,9610,9610,9610,0
|
|
20241014,150300,222901180,9610,9610,9610,9610,0
|
|
20241014,150200,222901180,9610,9610,9610,9610,16
|
|
20241014,150100,222747420,9620,9620,9620,9620,0
|
|
20241014,150000,222747420,9620,9620,9620,9620,0
|
|
20241014,145900,222747420,9620,9620,9620,9620,0
|
|
20241014,145800,222747420,9620,9620,9620,9620,0
|
|
20241014,145700,222747420,9620,9620,9620,9620,0
|
|
20241014,145600,222747420,9620,9620,9620,9620,0
|
|
20241014,145500,222747420,9620,9620,9620,9620,10
|
|
20241014,145400,222651220,9620,9620,9620,9620,0
|
|
20241014,145300,222651220,9620,9620,9620,9620,0
|
|
20241014,145200,222651220,9620,9620,9620,9620,0
|
|
20241014,145100,222651220,9620,9620,9620,9620,0
|
|
20241014,145000,222651220,9620,9620,9620,9620,9
|
|
20241014,144900,222564640,9620,9620,9620,9620,0
|
|
20241014,144800,222564640,9620,9620,9620,9620,200
|
|
20241014,144700,220640640,9620,9620,9620,9620,0
|
|
20241014,144600,220640640,9620,9620,9620,9620,0
|
|
20241014,144500,220640640,9620,9620,9620,9620,2
|
|
20241014,144400,220621400,9620,9620,9620,9620,1
|
|
20241014,144300,220611780,9610,9610,9610,9610,0
|
|
20241014,144200,220611780,9610,9610,9610,9610,0
|
|
20241014,144100,220611780,9610,9610,9610,9610,484
|
|
20241014,144000,215960540,9610,9610,9610,9610,0
|
|
20241014,143900,215960540,9610,9610,9610,9610,0
|
|
20241014,143800,215960540,9610,9610,9610,9610,0
|
|
20241014,143700,215960540,9610,9610,9610,9610,0
|
|
20241014,143600,215960540,9610,9610,9610,9610,0
|
|
20241014,143500,215960540,9610,9610,9610,9610,0
|
|
20241014,143400,215960540,9610,9610,9610,9610,0
|
|
20241014,143300,215960540,9610,9610,9610,9610,0
|
|
20241014,143200,215960540,9610,9610,9610,9610,0
|
|
20241014,143100,215960540,9610,9610,9610,9610,0
|
|
20241014,143000,215960540,9610,9610,9610,9610,0
|
|
20241014,142900,215960540,9610,9610,9610,9610,0
|
|
20241014,142800,215960540,9610,9610,9610,9610,0
|
|
20241014,142700,215960540,9610,9610,9610,9610,2
|
|
20241014,142600,215941320,9600,9600,9600,9600,34
|
|
20241014,142500,215614920,9610,9610,9610,9610,10
|
|
20241014,142400,215518820,9610,9610,9610,9610,173
|
|
20241014,142300,213856290,9620,9620,9620,9620,0
|
|
20241014,142200,213856290,9620,9620,9620,9620,0
|
|
20241014,142100,213856290,9620,9620,9620,9620,0
|
|
20241014,142000,213856290,9620,9620,9620,9620,1
|
|
20241014,141900,213846670,9610,9610,9610,9610,0
|
|
20241014,141800,213846670,9610,9610,9610,9610,0
|
|
20241014,141700,213846670,9610,9610,9610,9610,0
|
|
20241014,141600,213846670,9610,9610,9610,9610,0
|
|
20241014,141500,213846670,9610,9620,9620,9610,31
|
|
20241014,141400,213548540,9630,9630,9630,9630,0
|
|
20241014,141300,213548540,9630,9630,9630,9630,0
|
|
20241014,141200,213548540,9630,9630,9630,9630,0
|
|
20241014,141100,213548540,9630,9630,9630,9630,54
|
|
20241014,141000,213028520,9640,9640,9640,9640,4
|
|
20241014,140900,212989960,9640,9640,9640,9640,1
|
|
20241014,140800,212980320,9630,9630,9630,9630,0
|
|
20241014,140700,212980320,9630,9630,9630,9630,0
|
|
20241014,140600,212980320,9630,9630,9630,9630,0
|
|
20241014,140500,212980320,9630,9630,9630,9630,0
|
|
20241014,140400,212980320,9630,9630,9630,9630,0
|
|
20241014,140300,212980320,9630,9630,9630,9630,0
|
|
20241014,140200,212980320,9630,9630,9630,9630,4
|
|
20241014,140100,212941800,9640,9640,9640,9640,0
|
|
20241014,140000,212941800,9640,9640,9650,9640,414
|
|
20241014,135900,208950810,9660,9640,9660,9640,38
|
|
20241014,135800,208584410,9650,9650,9650,9650,0
|
|
20241014,135700,208584410,9650,9650,9650,9650,3
|
|
20241014,135600,208555460,9660,9660,9660,9660,0
|
|
20241014,135500,208555460,9660,9660,9660,9660,0
|
|
20241014,135400,208555460,9660,9660,9660,9660,0
|
|
20241014,135300,208555460,9660,9660,9660,9660,0
|
|
20241014,135200,208555460,9660,9660,9660,9660,0
|
|
20241014,135100,208555460,9660,9660,9660,9660,0
|
|
20241014,135000,208555460,9660,9660,9660,9660,1
|
|
20241014,134900,208545800,9650,9650,9650,9650,1
|
|
20241014,134800,208536150,9640,9640,9640,9640,0
|
|
20241014,134700,208536150,9640,9640,9640,9640,0
|
|
20241014,134600,208536150,9640,9640,9640,9640,0
|
|
20241014,134500,208536150,9640,9640,9640,9640,0
|
|
20241014,134400,208536150,9640,9640,9640,9640,0
|
|
20241014,134300,208536150,9640,9640,9640,9640,0
|
|
20241014,134200,208536150,9640,9640,9640,9640,0
|
|
20241014,134100,208536150,9640,9640,9640,9640,0
|
|
20241014,134000,208536150,9640,9640,9640,9640,0
|
|
20241014,133900,208536150,9640,9640,9640,9640,0
|
|
20241014,133800,208536150,9640,9640,9640,9640,0
|
|
20241014,133700,208536150,9640,9640,9640,9640,39
|
|
20241014,133600,208160190,9650,9650,9650,9650,2
|
|
20241014,133500,208140890,9660,9660,9660,9660,1
|
|
20241014,133400,208131230,9650,9650,9650,9650,0
|
|
20241014,133300,208131230,9650,9650,9650,9650,169
|
|
20241014,133200,206500380,9650,9650,9650,9650,0
|
|
20241014,133100,206500380,9650,9650,9650,9650,40
|
|
20241014,133000,206114380,9650,9650,9650,9650,0
|
|
20241014,132900,206114380,9650,9650,9650,9650,0
|
|
20241014,132800,206114380,9650,9650,9650,9650,0
|
|
20241014,132700,206114380,9650,9650,9650,9650,0
|
|
20241014,132600,206114380,9650,9650,9650,9650,0
|
|
20241014,132500,206114380,9650,9650,9650,9650,0
|
|
20241014,132400,206114380,9650,9650,9650,9650,0
|
|
20241014,132300,206114380,9650,9650,9650,9650,11
|
|
20241014,132200,206008230,9660,9660,9660,9660,15
|
|
20241014,132100,205863330,9660,9660,9660,9660,0
|
|
20241014,132000,205863330,9660,9660,9660,9660,0
|
|
20241014,131900,205863330,9660,9660,9660,9660,0
|
|
20241014,131800,205863330,9660,9660,9660,9660,0
|
|
20241014,131700,205863330,9660,9670,9670,9660,1500
|
|
20241014,131600,191368530,9670,9670,9670,9670,37
|
|
20241014,131500,191010740,9680,9680,9680,9680,0
|
|
20241014,131400,191010740,9680,9680,9680,9680,95
|
|
20241014,131300,190091140,9680,9680,9680,9680,0
|
|
20241014,131200,190091140,9680,9680,9680,9680,1
|
|
20241014,131100,190081460,9690,9690,9690,9690,28
|
|
20241014,131000,189810140,9680,9680,9680,9680,0
|
|
20241014,130900,189810140,9680,9680,9680,9680,13
|
|
20241014,130800,189684300,9680,9680,9680,9680,403
|
|
20241014,130700,185783260,9680,9680,9680,9680,4
|
|
20241014,130600,185744540,9690,9690,9690,9690,0
|
|
20241014,130500,185744540,9690,9690,9690,9690,1
|
|
20241014,130400,185734850,9690,9690,9690,9690,0
|
|
20241014,130300,185734850,9690,9690,9690,9690,0
|
|
20241014,130200,185734850,9690,9690,9690,9690,0
|
|
20241014,130100,185734850,9690,9690,9690,9690,77
|
|
20241014,130000,184988720,9690,9690,9690,9690,0
|
|
20241014,125900,184988720,9690,9690,9690,9690,0
|
|
20241014,125800,184988720,9690,9690,9690,9690,0
|
|
20241014,125700,184988720,9690,9690,9690,9690,17
|
|
20241014,125600,184823990,9680,9680,9680,9680,0
|
|
20241014,125500,184823990,9680,9680,9680,9680,0
|
|
20241014,125400,184823990,9680,9680,9680,9680,1
|
|
20241014,125300,184814310,9670,9670,9670,9670,49
|
|
20241014,125200,184340480,9670,9670,9670,9670,0
|
|
20241014,125100,184340480,9670,9670,9670,9670,0
|
|
20241014,125000,184340480,9670,9670,9670,9670,0
|
|
20241014,124900,184340480,9670,9670,9670,9670,0
|
|
20241014,124800,184340480,9670,9670,9670,9670,0
|
|
20241014,124700,184340480,9670,9670,9670,9670,0
|
|
20241014,124600,184340480,9670,9670,9670,9670,1
|
|
20241014,124500,184330810,9670,9670,9670,9670,0
|
|
20241014,124400,184330810,9670,9670,9670,9670,0
|
|
20241014,124300,184330810,9670,9670,9670,9670,0
|
|
20241014,124200,184330810,9670,9670,9670,9670,0
|
|
20241014,124100,184330810,9670,9670,9670,9670,0
|
|
20241014,124000,184330810,9670,9670,9670,9670,0
|
|
20241014,123900,184330810,9670,9670,9670,9670,1
|
|
20241014,123800,184321140,9700,9670,9700,9670,40
|
|
20241014,123700,183933260,9700,9660,9700,9660,12
|
|
20241014,123600,183817010,9690,9690,9690,9690,32
|
|
20241014,123500,183506930,9700,9700,9700,9700,0
|
|
20241014,123400,183506930,9700,9700,9700,9700,0
|
|
20241014,123300,183506930,9700,9700,9700,9700,112
|
|
20241014,123200,182420530,9690,9690,9690,9690,68
|
|
20241014,123100,181761610,9690,9690,9690,9690,1
|
|
20241014,123000,181751920,9690,9680,9690,9680,413
|
|
20241014,122900,177749960,9690,9660,9690,9660,1139
|
|
20241014,122800,166745990,9640,9640,9640,9640,0
|
|
20241014,122700,166745990,9640,9640,9640,9640,16
|
|
20241014,122600,166591750,9650,9650,9650,9650,20
|
|
20241014,122500,166398750,9650,9650,9650,9650,0
|
|
20241014,122400,166398750,9650,9650,9650,9650,0
|
|
20241014,122300,166398750,9650,9650,9650,9650,0
|
|
20241014,122200,166398750,9650,9650,9650,9650,0
|
|
20241014,122100,166398750,9650,9650,9650,9650,0
|
|
20241014,122000,166398750,9650,9650,9650,9650,0
|
|
20241014,121900,166398750,9650,9650,9650,9650,4
|
|
20241014,121800,166360150,9650,9650,9650,9650,1
|
|
20241014,121700,166350500,9680,9680,9680,9680,0
|
|
20241014,121600,166350500,9680,9630,9680,9630,1985
|
|
20241014,121500,147198110,9610,9610,9610,9610,0
|
|
20241014,121400,147198110,9610,9610,9610,9610,0
|
|
20241014,121300,147198110,9610,9610,9610,9610,51
|
|
20241014,121200,146708000,9630,9630,9630,9630,1
|
|
20241014,121100,146698370,9630,9630,9630,9630,1022
|
|
20241014,121000,136856510,9620,9620,9620,9620,604
|
|
20241014,120900,131046030,9610,9610,9610,9610,24
|
|
20241014,120800,130815390,9600,9600,9600,9600,0
|
|
20241014,120700,130815390,9600,9600,9600,9600,0
|
|
20241014,120600,130815390,9600,9600,9600,9600,0
|
|
20241014,120500,130815390,9600,9600,9600,9600,20
|
|
20241014,120400,130623390,9600,9600,9600,9600,0
|
|
20241014,120300,130623390,9600,9600,9600,9600,1
|
|
20241014,120200,130613790,9610,9600,9610,9600,39
|
|
20241014,120100,130239030,9580,9580,9580,9580,0
|
|
20241014,120000,130239030,9580,9590,9590,9580,49
|
|
20241014,115900,129769270,9600,9600,9600,9600,0
|
|
20241014,115800,129769270,9600,9600,9600,9600,0
|
|
20241014,115700,129769270,9600,9600,9600,9600,0
|
|
20241014,115600,129769270,9600,9600,9600,9600,10
|
|
20241014,115500,129673270,9590,9590,9590,9590,0
|
|
20241014,115400,129673270,9590,9590,9590,9590,0
|
|
20241014,115300,129673270,9590,9590,9590,9590,0
|
|
20241014,115200,129673270,9590,9590,9590,9590,100
|
|
20241014,115100,128714270,9590,9590,9590,9590,0
|
|
20241014,115000,128714270,9590,9600,9600,9590,1000
|
|
20241014,114900,119119440,9600,9600,9600,9600,0
|
|
20241014,114800,119119440,9600,9600,9600,9600,30
|
|
20241014,114700,118831440,9600,9600,9600,9600,0
|
|
20241014,114600,118831440,9600,9600,9600,9600,50
|
|
20241014,114500,118351440,9600,9600,9600,9600,0
|
|
20241014,114400,118351440,9600,9600,9600,9600,0
|
|
20241014,114300,118351440,9600,9600,9600,9600,0
|
|
20241014,114200,118351440,9600,9600,9600,9600,0
|
|
20241014,114100,118351440,9600,9600,9600,9600,0
|
|
20241014,114000,118351440,9600,9600,9600,9600,56
|
|
20241014,113900,117813840,9590,9590,9590,9590,50
|
|
20241014,113800,117334340,9600,9600,9600,9600,0
|
|
20241014,113700,117334340,9600,9600,9600,9600,0
|
|
20241014,113600,117334340,9600,9600,9600,9600,0
|
|
20241014,113500,117334340,9600,9600,9600,9600,0
|
|
20241014,113400,117334340,9600,9590,9600,9590,2700
|
|
20241014,113300,91416480,9590,9590,9590,9590,0
|
|
20241014,113200,91416480,9590,9590,9590,9590,0
|
|
20241014,113100,91416480,9590,9580,9590,9580,709
|
|
20241014,113000,84623640,9600,9600,9600,9600,0
|
|
20241014,112900,84623640,9600,9600,9600,9600,0
|
|
20241014,112800,84623640,9600,9600,9600,9600,0
|
|
20241014,112700,84623640,9600,9600,9600,9600,0
|
|
20241014,112600,84623640,9600,9600,9600,9600,189
|
|
20241014,112500,82809240,9600,9600,9600,9600,62
|
|
20241014,112400,82214040,9580,9580,9580,9580,0
|
|
20241014,112300,82214040,9580,9580,9580,9580,0
|
|
20241014,112200,82214040,9580,9580,9580,9580,0
|
|
20241014,112100,82214040,9580,9580,9580,9580,0
|
|
20241014,112000,82214040,9580,9580,9580,9580,0
|
|
20241014,111900,82214040,9580,9580,9580,9580,46
|
|
20241014,111800,81773360,9590,9590,9590,9590,0
|
|
20241014,111700,81773360,9590,9590,9590,9590,0
|
|
20241014,111600,81773360,9590,9590,9590,9590,0
|
|
20241014,111500,81773360,9590,9590,9590,9590,0
|
|
20241014,111400,81773360,9590,9590,9590,9590,0
|
|
20241014,111300,81773360,9590,9590,9590,9590,0
|
|
20241014,111200,81773360,9590,9590,9590,9590,0
|
|
20241014,111100,81773360,9590,9580,9590,9580,132
|
|
20241014,111000,80507590,9580,9580,9580,9580,200
|
|
20241014,110900,78591590,9580,9580,9580,9580,0
|
|
20241014,110800,78591590,9580,9580,9580,9580,0
|
|
20241014,110700,78591590,9580,9580,9580,9580,0
|
|
20241014,110600,78591590,9580,9580,9580,9580,0
|
|
20241014,110500,78591590,9580,9580,9580,9580,0
|
|
20241014,110400,78591590,9580,9580,9580,9580,0
|
|
20241014,110300,78591590,9580,9580,9580,9580,0
|
|
20241014,110200,78591590,9580,9580,9580,9580,0
|
|
20241014,110100,78591590,9580,9580,9580,9580,0
|
|
20241014,110000,78591590,9580,9580,9580,9580,19
|
|
20241014,105900,78409570,9580,9580,9580,9580,0
|
|
20241014,105800,78409570,9580,9580,9580,9580,181
|
|
20241014,105700,76675590,9580,9580,9580,9580,0
|
|
20241014,105600,76675590,9580,9580,9580,9580,13
|
|
20241014,105500,76551050,9580,9580,9580,9580,0
|
|
20241014,105400,76551050,9580,9580,9580,9580,0
|
|
20241014,105300,76551050,9580,9580,9580,9580,0
|
|
20241014,105200,76551050,9580,9580,9580,9580,0
|
|
20241014,105100,76551050,9580,9580,9580,9580,0
|
|
20241014,105000,76551050,9580,9580,9580,9580,0
|
|
20241014,104900,76551050,9580,9580,9580,9580,0
|
|
20241014,104800,76551050,9580,9580,9580,9580,2
|
|
20241014,104700,76531890,9580,9580,9580,9580,98
|
|
20241014,104600,75593050,9580,9580,9580,9580,30
|
|
20241014,104500,75305650,9580,9580,9580,9580,0
|
|
20241014,104400,75305650,9580,9580,9580,9580,37
|
|
20241014,104300,74951190,9580,9580,9580,9580,11
|
|
20241014,104200,74845810,9600,9600,9600,9600,0
|
|
20241014,104100,74845810,9600,9600,9600,9600,1
|
|
20241014,104000,74836210,9600,9600,9600,9600,0
|
|
20241014,103900,74836210,9600,9600,9600,9600,0
|
|
20241014,103800,74836210,9600,9600,9600,9600,0
|
|
20241014,103700,74836210,9600,9600,9600,9600,0
|
|
20241014,103600,74836210,9600,9600,9600,9600,0
|
|
20241014,103500,74836210,9600,9600,9600,9600,5
|
|
20241014,103400,74788210,9610,9610,9610,9610,0
|
|
20241014,103300,74788210,9610,9610,9610,9610,0
|
|
20241014,103200,74788210,9610,9600,9610,9600,144
|
|
20241014,103100,73404670,9610,9590,9610,9590,1000
|
|
20241014,103000,63795820,9590,9590,9590,9590,0
|
|
20241014,102900,63795820,9590,9590,9590,9590,146
|
|
20241014,102800,62395680,9580,9580,9580,9580,0
|
|
20241014,102700,62395680,9580,9580,9580,9580,3
|
|
20241014,102600,62366940,9580,9580,9580,9580,24
|
|
20241014,102500,62137020,9580,9580,9580,9580,0
|
|
20241014,102400,62137020,9580,9580,9580,9580,0
|
|
20241014,102300,62137020,9580,9580,9580,9580,10
|
|
20241014,102200,62041220,9580,9580,9580,9580,1030
|
|
20241014,102100,52173820,9580,9580,9580,9580,0
|
|
20241014,102000,52173820,9580,9580,9580,9580,50
|
|
20241014,101900,51694820,9580,9580,9580,9580,33
|
|
20241014,101800,51378680,9600,9600,9600,9600,1
|
|
20241014,101700,51369080,9600,9600,9600,9600,0
|
|
20241014,101600,51369080,9600,9600,9600,9600,0
|
|
20241014,101500,51369080,9600,9600,9600,9600,79
|
|
20241014,101400,50610680,9620,9620,9620,9620,2
|
|
20241014,101300,50591440,9600,9600,9600,9600,77
|
|
20241014,101200,49852240,9580,9580,9580,9580,0
|
|
20241014,101100,49852240,9580,9580,9580,9580,0
|
|
20241014,101000,49852240,9580,9580,9580,9580,20
|
|
20241014,100900,49660640,9600,9600,9600,9600,0
|
|
20241014,100800,49660640,9600,9600,9600,9600,9
|
|
20241014,100700,49574240,9600,9600,9600,9600,2
|
|
20241014,100600,49555040,9570,9570,9570,9570,0
|
|
20241014,100500,49555040,9570,9620,9620,9570,282
|
|
20241014,100400,46851120,9610,9610,9610,9610,2
|
|
20241014,100300,46831900,9620,9620,9620,9620,1
|
|
20241014,100200,46822280,9630,9630,9630,9630,20
|
|
20241014,100100,46629680,9630,9630,9630,9630,0
|
|
20241014,100000,46629680,9630,9620,9630,9620,2
|
|
20241014,095900,46610430,9650,9650,9650,9650,0
|
|
20241014,095800,46610430,9650,9590,9650,9590,109
|
|
20241014,095700,45560240,9640,9640,9640,9640,0
|
|
20241014,095600,45560240,9640,9590,9640,9590,402
|
|
20241014,095500,41689190,9580,9580,9580,9580,0
|
|
20241014,095400,41689190,9580,9580,9580,9580,0
|
|
20241014,095300,41689190,9580,9580,9580,9580,0
|
|
20241014,095200,41689190,9580,9580,9580,9580,3
|
|
20241014,095100,41660450,9570,9590,9590,9570,537
|
|
20241014,095000,36511300,9590,9590,9590,9590,0
|
|
20241014,094900,36511300,9590,9590,9590,9590,30
|
|
20241014,094800,36223600,9590,9590,9590,9590,0
|
|
20241014,094700,36223600,9590,9590,9590,9590,0
|
|
20241014,094600,36223600,9590,9590,9590,9590,4
|
|
20241014,094500,36185240,9590,9590,9590,9590,2
|
|
20241014,094400,36166060,9590,9590,9600,9590,7
|
|
20241014,094300,36098900,9570,9570,9570,9570,0
|
|
20241014,094200,36098900,9570,9570,9570,9570,0
|
|
20241014,094100,36098900,9570,9570,9570,9570,0
|
|
20241014,094000,36098900,9570,9570,9570,9570,0
|
|
20241014,093900,36098900,9570,9590,9590,9570,123
|
|
20241014,093800,34921190,9590,9590,9590,9590,1
|
|
20241014,093700,34911600,9570,9570,9570,9570,0
|
|
20241014,093600,34911600,9570,9570,9570,9570,0
|
|
20241014,093500,34911600,9570,9570,9570,9570,0
|
|
20241014,093400,34911600,9570,9570,9570,9570,18
|
|
20241014,093300,34739340,9570,9570,9570,9570,24
|
|
20241014,093200,34509660,9570,9600,9600,9570,407
|
|
20241014,093100,30602550,9620,9620,9620,9620,0
|
|
20241014,093000,30602550,9620,9620,9630,9620,20
|
|
20241014,092900,30410100,9620,9600,9630,9600,78
|
|
20241014,092800,29659760,9600,9600,9610,9600,27
|
|
20241014,092700,29400400,9610,9580,9610,9580,49
|
|
20241014,092600,28930550,9600,9600,9600,9600,95
|
|
20241014,092500,28018550,9600,9580,9600,9580,90
|
|
20241014,092400,27155070,9580,9560,9580,9560,111
|
|
20241014,092300,26092980,9570,9570,9570,9570,0
|
|
20241014,092200,26092980,9570,9560,9570,9560,31
|
|
20241014,092100,25796610,9550,9530,9550,9530,210
|
|
20241014,092000,23792200,9530,9540,9540,9530,124
|
|
20241014,091900,22610240,9540,9540,9540,9540,0
|
|
20241014,091800,22610240,9540,9540,9540,9530,147
|
|
20241014,091700,21209260,9540,9540,9550,9530,167
|
|
20241014,091600,19616410,9540,9560,9560,9540,370
|
|
20241014,091500,16086410,9560,9560,9570,9560,76
|
|
20241014,091400,15359730,9560,9570,9570,9560,40
|
|
20241014,091300,14977190,9570,9570,9570,9570,244
|
|
20241014,091200,12642110,9580,9580,9580,9580,0
|
|
20241014,091100,12642110,9580,9590,9590,9580,344
|
|
20241014,091000,9346210,9580,9570,9580,9570,122
|
|
20241014,090900,8178460,9580,9580,9580,9580,0
|
|
20241014,090800,8178460,9580,9580,9580,9580,0
|
|
20241014,090700,8178460,9580,9580,9580,9580,41
|
|
20241014,090600,7785680,9570,9550,9570,9550,100
|
|
20241014,090500,6830380,9550,9550,9550,9550,11
|
|
20241014,090400,6725330,9510,9510,9510,9510,0
|
|
20241014,090300,6725330,9510,9510,9510,9510,0
|
|
20241014,090200,6725330,9510,9510,9510,9510,180
|
|
20241014,090100,5013530,9550,9550,9550,9550,0
|
|
20241014,090000,5013530,9550,9510,9550,9510,527
|