600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,185700,177660460,9600,9600,9600,9600,222
|
|
20241015,185600,177660460,9600,9600,9600,9600,0
|
|
20241015,185500,177660460,9600,9600,9600,9600,0
|
|
20241015,185400,177660460,9600,9600,9600,9600,0
|
|
20241015,185300,177660460,9600,9600,9600,9600,0
|
|
20241015,185200,177660460,9600,9600,9600,9600,0
|
|
20241015,185100,177660460,9600,9600,9600,9600,0
|
|
20241015,185000,177660460,9600,9600,9600,9600,0
|
|
20241015,184900,177660460,9600,9600,9600,9600,0
|
|
20241015,184800,177660460,9600,9600,9600,9600,0
|
|
20241015,184700,177660460,9600,9600,9600,9600,0
|
|
20241015,184600,177660460,9600,9600,9600,9600,0
|
|
20241015,184500,177660460,9600,9600,9600,9600,0
|
|
20241015,184400,177660460,9600,9600,9600,9600,0
|
|
20241015,184300,177660460,9600,9600,9600,9600,0
|
|
20241015,184200,177660460,9600,9600,9600,9600,0
|
|
20241015,184100,177660460,9600,9600,9600,9600,0
|
|
20241015,184000,177660460,9600,9600,9600,9600,0
|
|
20241015,183900,177660460,9600,9600,9600,9600,0
|
|
20241015,183800,177660460,9600,9600,9600,9600,0
|
|
20241015,183700,177660460,9600,9600,9600,9600,0
|
|
20241015,183600,177660460,9600,9600,9600,9600,0
|
|
20241015,183500,177660460,9600,9600,9600,9600,0
|
|
20241015,183400,177660460,9600,9600,9600,9600,0
|
|
20241015,183300,177660460,9600,9600,9600,9600,0
|
|
20241015,183200,177660460,9600,9600,9600,9600,0
|
|
20241015,183100,177660460,9600,9600,9600,9600,0
|
|
20241015,183000,177660460,9600,9600,9600,9600,0
|
|
20241015,182900,177660460,9600,9600,9600,9600,0
|
|
20241015,182800,177660460,9600,9600,9600,9600,0
|
|
20241015,182700,177660460,9600,9600,9600,9600,222
|
|
20241015,182600,177660460,9600,9600,9600,9600,0
|
|
20241015,182500,177660460,9600,9600,9600,9600,0
|
|
20241015,182400,177660460,9600,9600,9600,9600,0
|
|
20241015,182300,177660460,9600,9600,9600,9600,0
|
|
20241015,182200,177660460,9600,9600,9600,9600,0
|
|
20241015,182100,177660460,9600,9600,9600,9600,0
|
|
20241015,182000,177660460,9600,9600,9600,9600,0
|
|
20241015,181900,177660460,9600,9600,9600,9600,0
|
|
20241015,181800,177660460,9600,9600,9600,9600,0
|
|
20241015,181700,177660460,9600,9600,9600,9600,0
|
|
20241015,181600,177660460,9600,9600,9600,9600,0
|
|
20241015,181500,177660460,9600,9600,9600,9600,0
|
|
20241015,181400,177660460,9600,9600,9600,9600,0
|
|
20241015,181300,177660460,9600,9600,9600,9600,0
|
|
20241015,181200,177660460,9600,9600,9600,9600,0
|
|
20241015,181100,177660460,9600,9600,9600,9600,0
|
|
20241015,181000,177660460,9600,9600,9600,9600,0
|
|
20241015,180900,177660460,9600,9600,9600,9600,0
|
|
20241015,180800,177660460,9600,9600,9600,9600,0
|
|
20241015,180700,177660460,9600,9600,9600,9600,0
|
|
20241015,180600,177660460,9600,9600,9600,9600,0
|
|
20241015,180500,177660460,9600,9600,9600,9600,0
|
|
20241015,180400,177660460,9600,9600,9600,9600,0
|
|
20241015,180300,177660460,9600,9600,9600,9600,0
|
|
20241015,180200,177660460,9600,9600,9600,9600,0
|
|
20241015,180100,177660460,9600,9600,9600,9600,0
|
|
20241015,180000,177660460,9600,9600,9600,9600,0
|
|
20241015,175900,177660460,9600,9600,9600,9600,0
|
|
20241015,175800,177660460,9600,9600,9600,9600,0
|
|
20241015,175700,177660460,9600,9600,9600,9600,222
|
|
20241015,175600,177660460,9600,9600,9600,9600,0
|
|
20241015,175500,177660460,9600,9600,9600,9600,0
|
|
20241015,175400,177660460,9600,9600,9600,9600,0
|
|
20241015,175300,177660460,9600,9600,9600,9600,0
|
|
20241015,175200,177660460,9600,9600,9600,9600,0
|
|
20241015,175100,177660460,9600,9600,9600,9600,0
|
|
20241015,175000,177660460,9600,9600,9600,9600,0
|
|
20241015,174900,177660460,9600,9600,9600,9600,0
|
|
20241015,174800,177660460,9600,9600,9600,9600,0
|
|
20241015,174700,177660460,9600,9600,9600,9600,0
|
|
20241015,174600,177660460,9600,9600,9600,9600,0
|
|
20241015,174500,177660460,9600,9600,9600,9600,0
|
|
20241015,174400,177660460,9600,9600,9600,9600,0
|
|
20241015,174300,177660460,9600,9600,9600,9600,0
|
|
20241015,174200,177660460,9600,9600,9600,9600,0
|
|
20241015,174100,177660460,9600,9600,9600,9600,0
|
|
20241015,174000,177660460,9600,9600,9600,9600,0
|
|
20241015,173900,177660460,9600,9600,9600,9600,0
|
|
20241015,173800,177660460,9600,9600,9600,9600,0
|
|
20241015,173700,177660460,9600,9600,9600,9600,0
|
|
20241015,173600,177660460,9600,9600,9600,9600,0
|
|
20241015,173500,177660460,9600,9600,9600,9600,0
|
|
20241015,173400,177660460,9600,9600,9600,9600,0
|
|
20241015,173300,177660460,9600,9600,9600,9600,0
|
|
20241015,173200,177660460,9600,9600,9600,9600,0
|
|
20241015,173100,177660460,9600,9600,9600,9600,0
|
|
20241015,173000,177660460,9600,9600,9600,9600,0
|
|
20241015,172900,177660460,9600,9600,9600,9600,0
|
|
20241015,172800,177660460,9600,9600,9600,9600,0
|
|
20241015,172700,177660460,9600,9600,9600,9600,222
|
|
20241015,172600,177660460,9600,9600,9600,9600,0
|
|
20241015,172500,177660460,9600,9600,9600,9600,0
|
|
20241015,172400,177660460,9600,9600,9600,9600,0
|
|
20241015,172300,177660460,9600,9600,9600,9600,0
|
|
20241015,172200,177660460,9600,9600,9600,9600,0
|
|
20241015,172100,177660460,9600,9600,9600,9600,0
|
|
20241015,172000,177660460,9600,9600,9600,9600,0
|
|
20241015,171900,177660460,9600,9600,9600,9600,0
|
|
20241015,171800,177660460,9600,9600,9600,9600,0
|
|
20241015,171700,177660460,9600,9600,9600,9600,0
|
|
20241015,171600,177660460,9600,9600,9600,9600,0
|
|
20241015,171500,177660460,9600,9600,9600,9600,0
|
|
20241015,171400,177660460,9600,9600,9600,9600,0
|
|
20241015,171300,177660460,9600,9600,9600,9600,0
|
|
20241015,171200,177660460,9600,9600,9600,9600,0
|
|
20241015,171100,177660460,9600,9600,9600,9600,0
|
|
20241015,171000,177660460,9600,9600,9600,9600,0
|
|
20241015,170900,177660460,9600,9600,9600,9600,0
|
|
20241015,170800,177660460,9600,9600,9600,9600,0
|
|
20241015,170700,177660460,9600,9600,9600,9600,0
|
|
20241015,170600,177660460,9600,9600,9600,9600,0
|
|
20241015,170500,177660460,9600,9600,9600,9600,0
|
|
20241015,170400,177660460,9600,9600,9600,9600,0
|
|
20241015,170300,177660460,9600,9600,9600,9600,0
|
|
20241015,170200,177660460,9600,9600,9600,9600,0
|
|
20241015,170100,177660460,9600,9600,9600,9600,0
|
|
20241015,170000,177660460,9600,9600,9600,9600,0
|
|
20241015,165900,177660460,9600,9600,9600,9600,0
|
|
20241015,165800,177660460,9600,9600,9600,9600,0
|
|
20241015,165700,177660460,9600,9600,9600,9600,222
|
|
20241015,165600,177660460,9600,9600,9600,9600,0
|
|
20241015,165500,177660460,9600,9600,9600,9600,0
|
|
20241015,165400,177660460,9600,9600,9600,9600,0
|
|
20241015,165300,177660460,9600,9600,9600,9600,0
|
|
20241015,165200,177660460,9600,9600,9600,9600,0
|
|
20241015,165100,177660460,9600,9600,9600,9600,0
|
|
20241015,165000,177660460,9600,9600,9600,9600,0
|
|
20241015,164900,177660460,9600,9600,9600,9600,0
|
|
20241015,164800,177660460,9600,9600,9600,9600,0
|
|
20241015,164700,177660460,9600,9600,9600,9600,0
|
|
20241015,164600,177660460,9600,9600,9600,9600,0
|
|
20241015,164500,177660460,9600,9600,9600,9600,0
|
|
20241015,164400,177660460,9600,9600,9600,9600,0
|
|
20241015,164300,177660460,9600,9600,9600,9600,0
|
|
20241015,164200,177660460,9600,9600,9600,9600,0
|
|
20241015,164100,177660460,9600,9600,9600,9600,0
|
|
20241015,164000,177660460,9600,9600,9600,9600,0
|
|
20241015,163900,177660460,9600,9600,9600,9600,0
|
|
20241015,163800,177660460,9600,9600,9600,9600,0
|
|
20241015,163700,177660460,9600,9600,9600,9600,0
|
|
20241015,163600,177660460,9600,9600,9600,9600,0
|
|
20241015,163500,177660460,9600,9600,9600,9600,0
|
|
20241015,163400,177660460,9600,9600,9600,9600,0
|
|
20241015,163300,177660460,9600,9600,9600,9600,0
|
|
20241015,163200,177660460,9600,9600,9600,9600,0
|
|
20241015,163100,177660460,9600,9600,9600,9600,0
|
|
20241015,163000,177660460,9600,9600,9600,9600,0
|
|
20241015,162900,177660460,9600,9600,9600,9600,0
|
|
20241015,162800,177660460,9600,9600,9600,9600,0
|
|
20241015,162700,177660460,9600,9600,9600,9600,222
|
|
20241015,162600,177660460,9600,9600,9600,9600,0
|
|
20241015,162500,177660460,9600,9600,9600,9600,0
|
|
20241015,162400,177660460,9600,9600,9600,9600,0
|
|
20241015,162300,177660460,9600,9600,9600,9600,0
|
|
20241015,162200,177660460,9600,9600,9600,9600,0
|
|
20241015,162100,177660460,9600,9600,9600,9600,0
|
|
20241015,162000,177660460,9600,9600,9600,9600,0
|
|
20241015,161900,177660460,9600,9600,9600,9600,0
|
|
20241015,161800,177660460,9600,9600,9600,9600,0
|
|
20241015,161700,177660460,9600,9600,9600,9600,0
|
|
20241015,161600,177660460,9600,9600,9600,9600,0
|
|
20241015,161500,177660460,9600,9600,9600,9600,0
|
|
20241015,161400,177660460,9600,9600,9600,9600,0
|
|
20241015,161300,177660460,9600,9600,9600,9600,0
|
|
20241015,161200,177660460,9600,9600,9600,9600,0
|
|
20241015,161100,177660460,9600,9600,9600,9600,0
|
|
20241015,161000,177660460,9600,9600,9600,9600,0
|
|
20241015,160900,177660460,9600,9600,9600,9600,0
|
|
20241015,160800,177660460,9600,9600,9600,9600,0
|
|
20241015,160700,177660460,9600,9600,9600,9600,0
|
|
20241015,160600,177660460,9600,9600,9600,9600,0
|
|
20241015,160500,177660460,9600,9600,9600,9600,0
|
|
20241015,160400,177660460,9600,9600,9600,9600,0
|
|
20241015,160300,177660460,9600,9600,9600,9600,0
|
|
20241015,160200,177660460,9600,9600,9600,9600,0
|
|
20241015,160100,177660460,9600,9600,9600,9600,0
|
|
20241015,160000,177660460,9600,9600,9600,9600,0
|
|
20241015,155900,177660460,9600,9600,9600,9600,0
|
|
20241015,155800,177660460,9600,9600,9600,9600,0
|
|
20241015,155700,177660460,9600,9600,9600,9600,222
|
|
20241015,155600,177660460,9600,9600,9600,9600,0
|
|
20241015,155500,177660460,9600,9600,9600,9600,0
|
|
20241015,155400,177660460,9600,9600,9600,9600,0
|
|
20241015,155300,177660460,9600,9600,9600,9600,0
|
|
20241015,155200,177660460,9600,9600,9600,9600,0
|
|
20241015,155100,177660460,9600,9600,9600,9600,0
|
|
20241015,155000,177660460,9600,9600,9600,9600,0
|
|
20241015,154900,177660460,9600,9600,9600,9600,0
|
|
20241015,154800,177660460,9600,9600,9600,9600,0
|
|
20241015,154700,177660460,9600,9600,9600,9600,0
|
|
20241015,154600,177660460,9600,9600,9600,9600,0
|
|
20241015,154500,177660460,9600,9600,9600,9600,0
|
|
20241015,154400,177660460,9600,9600,9600,9600,0
|
|
20241015,154300,177660460,9600,9600,9600,9600,0
|
|
20241015,154200,177660460,9600,9600,9600,9600,0
|
|
20241015,154100,177660460,9600,9600,9600,9600,0
|
|
20241015,154000,177660460,9600,9600,9600,9600,0
|
|
20241015,153900,177660460,9600,9600,9600,9600,0
|
|
20241015,153800,177660460,9600,9600,9600,9600,0
|
|
20241015,153700,177660460,9600,9600,9600,9600,0
|
|
20241015,153600,177660460,9600,9600,9600,9600,0
|
|
20241015,153500,177660460,9600,9600,9600,9600,0
|
|
20241015,153400,177660460,9600,9600,9600,9600,0
|
|
20241015,153300,177660460,9600,9600,9600,9600,0
|
|
20241015,153200,177660460,9600,9600,9600,9600,0
|
|
20241015,153100,177660460,9600,9600,9600,9600,0
|
|
20241015,153000,177660460,9600,9600,9600,9600,222
|
|
20241015,152900,175529260,9600,9600,9600,9600,0
|
|
20241015,152800,175529260,9600,9600,9600,9600,0
|
|
20241015,152700,175529260,9600,9600,9600,9600,0
|
|
20241015,152600,175529260,9600,9600,9600,9600,0
|
|
20241015,152500,175529260,9600,9600,9600,9600,0
|
|
20241015,152400,175529260,9600,9600,9600,9600,0
|
|
20241015,152300,175529260,9600,9600,9600,9600,0
|
|
20241015,152200,175529260,9600,9600,9600,9600,0
|
|
20241015,152100,175529260,9600,9600,9600,9600,0
|
|
20241015,152000,175529260,9600,9600,9600,9600,0
|
|
20241015,151900,175529260,9600,9590,9600,9590,11
|
|
20241015,151800,175423760,9600,9600,9600,9600,1
|
|
20241015,151700,175414160,9580,9580,9580,9580,9
|
|
20241015,151600,175327940,9600,9590,9600,9590,10
|
|
20241015,151500,175232010,9580,9580,9580,9580,18
|
|
20241015,151400,175059570,9610,9610,9610,9610,0
|
|
20241015,151300,175059570,9610,9610,9610,9610,1
|
|
20241015,151200,175049960,9590,9590,9590,9590,23
|
|
20241015,151100,174829390,9610,9590,9610,9590,40
|
|
20241015,151000,174445650,9580,9580,9580,9580,83
|
|
20241015,150900,173650510,9580,9580,9580,9580,51
|
|
20241015,150800,173161930,9580,9580,9580,9580,2
|
|
20241015,150700,173142770,9580,9580,9580,9580,3
|
|
20241015,150600,173114030,9580,9580,9580,9580,0
|
|
20241015,150500,173114030,9580,9580,9580,9580,0
|
|
20241015,150400,173114030,9580,9580,9580,9580,0
|
|
20241015,150300,173114030,9580,9580,9580,9580,0
|
|
20241015,150200,173114030,9580,9580,9580,9580,0
|
|
20241015,150100,173114030,9580,9580,9580,9580,4
|
|
20241015,150000,173075710,9550,9550,9550,9550,32
|
|
20241015,145900,172770110,9560,9560,9560,9560,2
|
|
20241015,145800,172750990,9570,9570,9570,9570,5
|
|
20241015,145700,172703140,9580,9580,9580,9580,0
|
|
20241015,145600,172703140,9580,9580,9580,9580,1
|
|
20241015,145500,172693560,9570,9570,9570,9570,10
|
|
20241015,145400,172597860,9580,9580,9580,9580,0
|
|
20241015,145300,172597860,9580,9580,9580,9580,0
|
|
20241015,145200,172597860,9580,9580,9580,9580,2
|
|
20241015,145100,172578700,9580,9580,9580,9580,0
|
|
20241015,145000,172578700,9580,9580,9580,9580,5
|
|
20241015,144900,172530800,9580,9580,9580,9580,53
|
|
20241015,144800,172023060,9570,9570,9570,9570,0
|
|
20241015,144700,172023060,9570,9570,9570,9570,0
|
|
20241015,144600,172023060,9570,9570,9570,9570,92
|
|
20241015,144500,171142620,9570,9570,9570,9570,7
|
|
20241015,144400,171075630,9560,9560,9560,9560,349
|
|
20241015,144300,167739190,9560,9560,9560,9560,0
|
|
20241015,144200,167739190,9560,9560,9560,9560,0
|
|
20241015,144100,167739190,9560,9560,9560,9560,2
|
|
20241015,144000,167720070,9550,9550,9550,9550,50
|
|
20241015,143900,167242570,9550,9550,9550,9550,0
|
|
20241015,143800,167242570,9550,9550,9550,9550,0
|
|
20241015,143700,167242570,9550,9550,9550,9550,78
|
|
20241015,143600,166497670,9540,9540,9540,9540,0
|
|
20241015,143500,166497670,9540,9540,9540,9540,0
|
|
20241015,143400,166497670,9540,9540,9540,9540,38
|
|
20241015,143300,166135150,9550,9560,9560,9550,9
|
|
20241015,143200,166049190,9550,9550,9550,9550,0
|
|
20241015,143100,166049190,9550,9550,9550,9550,2
|
|
20241015,143000,166030090,9550,9560,9560,9550,269
|
|
20241015,142900,163461090,9550,9550,9550,9550,0
|
|
20241015,142800,163461090,9550,9550,9550,9550,0
|
|
20241015,142700,163461090,9550,9550,9550,9550,0
|
|
20241015,142600,163461090,9550,9550,9550,9550,1
|
|
20241015,142500,163451540,9550,9550,9550,9550,0
|
|
20241015,142400,163451540,9550,9550,9550,9550,0
|
|
20241015,142300,163451540,9550,9550,9550,9550,13
|
|
20241015,142200,163327390,9560,9550,9560,9550,135
|
|
20241015,142100,162038120,9550,9550,9550,9550,75
|
|
20241015,142000,161321870,9550,9550,9550,9550,50
|
|
20241015,141900,160844370,9550,9550,9550,9550,10
|
|
20241015,141800,160748870,9550,9560,9560,9550,7
|
|
20241015,141700,160682000,9550,9550,9550,9550,0
|
|
20241015,141600,160682000,9550,9550,9550,9550,147
|
|
20241015,141500,159278150,9550,9550,9550,9550,3
|
|
20241015,141400,159249500,9550,9540,9550,9540,37
|
|
20241015,141300,158896510,9540,9540,9540,9540,17
|
|
20241015,141200,158734330,9540,9540,9540,9540,5
|
|
20241015,141100,158686630,9540,9540,9540,9540,114
|
|
20241015,141000,157599070,9550,9550,9550,9550,0
|
|
20241015,140900,157599070,9550,9550,9550,9550,1
|
|
20241015,140800,157589520,9540,9540,9540,9540,0
|
|
20241015,140700,157589520,9540,9540,9540,9540,100
|
|
20241015,140600,156635520,9540,9540,9540,9540,0
|
|
20241015,140500,156635520,9540,9540,9540,9540,0
|
|
20241015,140400,156635520,9540,9540,9540,9540,0
|
|
20241015,140300,156635520,9540,9540,9540,9540,37
|
|
20241015,140200,156282540,9540,9540,9540,9540,0
|
|
20241015,140100,156282540,9540,9540,9540,9540,0
|
|
20241015,140000,156282540,9540,9540,9540,9540,0
|
|
20241015,135900,156282540,9540,9540,9540,9540,0
|
|
20241015,135800,156282540,9540,9540,9540,9540,0
|
|
20241015,135700,156282540,9540,9540,9540,9540,0
|
|
20241015,135600,156282540,9540,9540,9540,9540,163
|
|
20241015,135500,154727520,9530,9530,9530,9530,0
|
|
20241015,135400,154727520,9530,9540,9540,9530,757
|
|
20241015,135300,147505750,9530,9550,9550,9530,1865
|
|
20241015,135200,129707970,9550,9550,9550,9550,0
|
|
20241015,135100,129707970,9550,9550,9550,9550,0
|
|
20241015,135000,129707970,9550,9550,9550,9550,0
|
|
20241015,134900,129707970,9550,9550,9550,9550,50
|
|
20241015,134800,129230470,9560,9560,9560,9560,0
|
|
20241015,134700,129230470,9560,9560,9560,9560,0
|
|
20241015,134600,129230470,9560,9560,9560,9560,0
|
|
20241015,134500,129230470,9560,9550,9560,9550,123
|
|
20241015,134400,128055810,9550,9550,9550,9550,0
|
|
20241015,134300,128055810,9550,9550,9550,9550,0
|
|
20241015,134200,128055810,9550,9550,9550,9550,1
|
|
20241015,134100,128046260,9540,9540,9540,9540,0
|
|
20241015,134000,128046260,9540,9540,9540,9540,0
|
|
20241015,133900,128046260,9540,9540,9540,9540,0
|
|
20241015,133800,128046260,9540,9540,9540,9540,0
|
|
20241015,133700,128046260,9540,9540,9540,9540,0
|
|
20241015,133600,128046260,9540,9540,9540,9540,226
|
|
20241015,133500,125890220,9530,9530,9530,9530,0
|
|
20241015,133400,125890220,9530,9530,9530,9530,0
|
|
20241015,133300,125890220,9530,9530,9530,9530,0
|
|
20241015,133200,125890220,9530,9530,9530,9530,0
|
|
20241015,133100,125890220,9530,9530,9530,9530,35
|
|
20241015,133000,125556670,9530,9530,9530,9530,0
|
|
20241015,132900,125556670,9530,9530,9530,9530,0
|
|
20241015,132800,125556670,9530,9530,9530,9530,0
|
|
20241015,132700,125556670,9530,9530,9530,9530,0
|
|
20241015,132600,125556670,9530,9530,9530,9530,0
|
|
20241015,132500,125556670,9530,9530,9530,9530,0
|
|
20241015,132400,125556670,9530,9530,9530,9530,14
|
|
20241015,132300,125423250,9530,9530,9530,9530,0
|
|
20241015,132200,125423250,9530,9530,9530,9530,37
|
|
20241015,132100,125070640,9530,9530,9530,9530,0
|
|
20241015,132000,125070640,9530,9530,9530,9530,0
|
|
20241015,131900,125070640,9530,9530,9530,9530,0
|
|
20241015,131800,125070640,9530,9530,9530,9530,35
|
|
20241015,131700,124737090,9530,9540,9540,9530,164
|
|
20241015,131600,123172540,9530,9530,9530,9530,0
|
|
20241015,131500,123172540,9530,9530,9530,9530,0
|
|
20241015,131400,123172540,9530,9530,9530,9530,0
|
|
20241015,131300,123172540,9530,9530,9530,9530,35
|
|
20241015,131200,122838990,9520,9520,9520,9520,0
|
|
20241015,131100,122838990,9520,9520,9520,9520,0
|
|
20241015,131000,122838990,9520,9520,9520,9520,0
|
|
20241015,130900,122838990,9520,9520,9520,9520,0
|
|
20241015,130800,122838990,9520,9520,9520,9520,0
|
|
20241015,130700,122838990,9520,9520,9520,9520,0
|
|
20241015,130600,122838990,9520,9520,9520,9520,0
|
|
20241015,130500,122838990,9520,9520,9520,9520,15
|
|
20241015,130400,122696190,9520,9520,9520,9520,0
|
|
20241015,130300,122696190,9520,9520,9520,9520,37
|
|
20241015,130200,122343950,9520,9520,9520,9520,0
|
|
20241015,130100,122343950,9520,9520,9520,9520,38
|
|
20241015,130000,121982190,9530,9530,9530,9530,0
|
|
20241015,125900,121982190,9530,9530,9530,9530,0
|
|
20241015,125800,121982190,9530,9530,9530,9530,0
|
|
20241015,125700,121982190,9530,9530,9530,9530,0
|
|
20241015,125600,121982190,9530,9530,9530,9530,0
|
|
20241015,125500,121982190,9530,9530,9530,9530,0
|
|
20241015,125400,121982190,9530,9530,9530,9530,0
|
|
20241015,125300,121982190,9530,9540,9540,9530,199
|
|
20241015,125200,120085710,9540,9540,9540,9540,0
|
|
20241015,125100,120085710,9540,9540,9540,9540,0
|
|
20241015,125000,120085710,9540,9530,9540,9530,70
|
|
20241015,124900,119418410,9530,9530,9530,9530,0
|
|
20241015,124800,119418410,9530,9530,9530,9530,3
|
|
20241015,124700,119389820,9530,9530,9530,9530,3
|
|
20241015,124600,119361230,9540,9540,9540,9540,0
|
|
20241015,124500,119361230,9540,9540,9540,9540,4
|
|
20241015,124400,119323070,9520,9520,9520,9520,215
|
|
20241015,124300,117276270,9530,9530,9530,9530,41
|
|
20241015,124200,116885540,9530,9530,9530,9530,0
|
|
20241015,124100,116885540,9530,9530,9530,9530,0
|
|
20241015,124000,116885540,9530,9530,9530,9530,0
|
|
20241015,123900,116885540,9530,9530,9530,9530,0
|
|
20241015,123800,116885540,9530,9530,9530,9530,1
|
|
20241015,123700,116876010,9520,9520,9520,9520,0
|
|
20241015,123600,116876010,9520,9520,9520,9520,0
|
|
20241015,123500,116876010,9520,9520,9520,9520,0
|
|
20241015,123400,116876010,9520,9530,9530,9520,100
|
|
20241015,123300,115924000,9530,9530,9530,9530,210
|
|
20241015,123200,113922700,9520,9520,9520,9520,149
|
|
20241015,123100,112504220,9520,9520,9520,9520,0
|
|
20241015,123000,112504220,9520,9520,9520,9520,0
|
|
20241015,122900,112504220,9520,9520,9520,9520,0
|
|
20241015,122800,112504220,9520,9520,9520,9520,101
|
|
20241015,122700,111542700,9530,9530,9530,9530,3
|
|
20241015,122600,111514110,9520,9520,9520,9520,0
|
|
20241015,122500,111514110,9520,9520,9520,9520,0
|
|
20241015,122400,111514110,9520,9520,9520,9520,0
|
|
20241015,122300,111514110,9520,9540,9540,9520,3310
|
|
20241015,122200,79961470,9540,9540,9540,9540,0
|
|
20241015,122100,79961470,9540,9540,9540,9540,36
|
|
20241015,122000,79618030,9540,9540,9540,9540,110
|
|
20241015,121900,78568630,9540,9540,9540,9540,44
|
|
20241015,121800,78148870,9540,9540,9540,9540,0
|
|
20241015,121700,78148870,9540,9540,9540,9540,0
|
|
20241015,121600,78148870,9540,9540,9540,9540,0
|
|
20241015,121500,78148870,9540,9540,9540,9540,38
|
|
20241015,121400,77786350,9540,9540,9540,9540,0
|
|
20241015,121300,77786350,9540,9540,9540,9540,0
|
|
20241015,121200,77786350,9540,9540,9540,9540,0
|
|
20241015,121100,77786350,9540,9540,9540,9540,0
|
|
20241015,121000,77786350,9540,9540,9540,9540,0
|
|
20241015,120900,77786350,9540,9540,9540,9540,0
|
|
20241015,120800,77786350,9540,9540,9540,9540,0
|
|
20241015,120700,77786350,9540,9540,9550,9540,116
|
|
20241015,120600,76679610,9550,9550,9550,9550,0
|
|
20241015,120500,76679610,9550,9550,9550,9550,0
|
|
20241015,120400,76679610,9550,9550,9550,9550,416
|
|
20241015,120300,72706810,9550,9550,9550,9550,0
|
|
20241015,120200,72706810,9550,9550,9550,9550,0
|
|
20241015,120100,72706810,9550,9550,9550,9550,0
|
|
20241015,120000,72706810,9550,9550,9550,9550,178
|
|
20241015,115900,71006910,9550,9550,9550,9550,0
|
|
20241015,115800,71006910,9550,9560,9560,9550,293
|
|
20241015,115700,68208560,9560,9560,9560,9560,0
|
|
20241015,115600,68208560,9560,9560,9560,9560,0
|
|
20241015,115500,68208560,9560,9560,9560,9560,0
|
|
20241015,115400,68208560,9560,9560,9560,9560,0
|
|
20241015,115300,68208560,9560,9560,9560,9560,0
|
|
20241015,115200,68208560,9560,9560,9560,9560,0
|
|
20241015,115100,68208560,9560,9560,9560,9560,10
|
|
20241015,115000,68112960,9550,9550,9550,9550,0
|
|
20241015,114900,68112960,9550,9550,9550,9550,632
|
|
20241015,114800,62077360,9550,9560,9560,9550,276
|
|
20241015,114700,59439120,9560,9560,9560,9560,0
|
|
20241015,114600,59439120,9560,9560,9560,9560,123
|
|
20241015,114500,58263240,9560,9560,9560,9560,0
|
|
20241015,114400,58263240,9560,9560,9560,9560,0
|
|
20241015,114300,58263240,9560,9560,9560,9560,37
|
|
20241015,114200,57909520,9560,9560,9560,9560,0
|
|
20241015,114100,57909520,9560,9560,9560,9560,0
|
|
20241015,114000,57909520,9560,9560,9560,9560,0
|
|
20241015,113900,57909520,9560,9560,9560,9560,0
|
|
20241015,113800,57909520,9560,9560,9560,9560,0
|
|
20241015,113700,57909520,9560,9560,9560,9560,9
|
|
20241015,113600,57823480,9560,9560,9560,9560,10
|
|
20241015,113500,57727880,9560,9560,9560,9560,300
|
|
20241015,113400,54859880,9570,9570,9570,9570,0
|
|
20241015,113300,54859880,9570,9560,9570,9560,490
|
|
20241015,113200,50175380,9570,9570,9570,9570,0
|
|
20241015,113100,50175380,9570,9570,9570,9570,5
|
|
20241015,113000,50127530,9560,9560,9560,9560,0
|
|
20241015,112900,50127530,9560,9560,9560,9560,0
|
|
20241015,112800,50127530,9560,9570,9570,9560,349
|
|
20241015,112700,46790980,9580,9580,9580,9580,0
|
|
20241015,112600,46790980,9580,9580,9580,9580,0
|
|
20241015,112500,46790980,9580,9580,9580,9580,0
|
|
20241015,112400,46790980,9580,9580,9580,9580,70
|
|
20241015,112300,46120380,9570,9570,9570,9570,0
|
|
20241015,112200,46120380,9570,9570,9570,9570,119
|
|
20241015,112100,44981550,9580,9580,9580,9580,10
|
|
20241015,112000,44885750,9580,9580,9580,9580,0
|
|
20241015,111900,44885750,9580,9580,9580,9580,0
|
|
20241015,111800,44885750,9580,9580,9580,9580,3
|
|
20241015,111700,44857010,9590,9590,9590,9590,0
|
|
20241015,111600,44857010,9590,9590,9590,9590,0
|
|
20241015,111500,44857010,9590,9590,9590,9590,0
|
|
20241015,111400,44857010,9590,9590,9590,9590,0
|
|
20241015,111300,44857010,9590,9570,9590,9570,15
|
|
20241015,111200,44713440,9570,9570,9570,9570,0
|
|
20241015,111100,44713440,9570,9570,9570,9570,291
|
|
20241015,111000,41928570,9590,9590,9590,9590,0
|
|
20241015,110900,41928570,9590,9590,9590,9590,0
|
|
20241015,110800,41928570,9590,9590,9590,9590,0
|
|
20241015,110700,41928570,9590,9590,9590,9590,0
|
|
20241015,110600,41928570,9590,9590,9590,9590,0
|
|
20241015,110500,41928570,9590,9590,9590,9590,0
|
|
20241015,110400,41928570,9590,9590,9590,9590,0
|
|
20241015,110300,41928570,9590,9590,9590,9590,0
|
|
20241015,110200,41928570,9590,9590,9590,9590,0
|
|
20241015,110100,41928570,9590,9590,9590,9590,165
|
|
20241015,110000,40346220,9580,9580,9580,9580,50
|
|
20241015,105900,39867220,9570,9570,9570,9570,0
|
|
20241015,105800,39867220,9570,9570,9570,9570,0
|
|
20241015,105700,39867220,9570,9570,9570,9570,0
|
|
20241015,105600,39867220,9570,9570,9570,9570,0
|
|
20241015,105500,39867220,9570,9570,9570,9570,1
|
|
20241015,105400,39857650,9570,9570,9570,9570,0
|
|
20241015,105300,39857650,9570,9570,9570,9570,0
|
|
20241015,105200,39857650,9570,9570,9570,9570,0
|
|
20241015,105100,39857650,9570,9570,9570,9570,557
|
|
20241015,105000,34527160,9560,9560,9560,9560,0
|
|
20241015,104900,34527160,9560,9560,9560,9560,0
|
|
20241015,104800,34527160,9560,9560,9560,9560,0
|
|
20241015,104700,34527160,9560,9560,9560,9560,0
|
|
20241015,104600,34527160,9560,9560,9560,9560,0
|
|
20241015,104500,34527160,9560,9560,9560,9560,0
|
|
20241015,104400,34527160,9560,9560,9560,9560,0
|
|
20241015,104300,34527160,9560,9560,9560,9560,0
|
|
20241015,104200,34527160,9560,9560,9560,9560,0
|
|
20241015,104100,34527160,9560,9560,9560,9560,1
|
|
20241015,104000,34517600,9550,9550,9550,9550,0
|
|
20241015,103900,34517600,9550,9550,9550,9550,0
|
|
20241015,103800,34517600,9550,9550,9550,9550,0
|
|
20241015,103700,34517600,9550,9550,9550,9550,0
|
|
20241015,103600,34517600,9550,9550,9550,9550,0
|
|
20241015,103500,34517600,9550,9550,9550,9550,0
|
|
20241015,103400,34517600,9550,9560,9560,9550,85
|
|
20241015,103300,33705100,9540,9540,9540,9540,0
|
|
20241015,103200,33705100,9540,9540,9540,9540,0
|
|
20241015,103100,33705100,9540,9540,9540,9540,0
|
|
20241015,103000,33705100,9540,9540,9540,9540,0
|
|
20241015,102900,33705100,9540,9540,9540,9540,0
|
|
20241015,102800,33705100,9540,9540,9540,9540,30
|
|
20241015,102700,33418900,9550,9560,9560,9550,666
|
|
20241015,102600,27057990,9590,9590,9590,9590,0
|
|
20241015,102500,27057990,9590,9590,9590,9590,0
|
|
20241015,102400,27057990,9590,9590,9590,9590,0
|
|
20241015,102300,27057990,9590,9590,9590,9590,0
|
|
20241015,102200,27057990,9590,9590,9590,9590,0
|
|
20241015,102100,27057990,9590,9590,9590,9590,0
|
|
20241015,102000,27057990,9590,9590,9590,9590,0
|
|
20241015,101900,27057990,9590,9590,9590,9590,0
|
|
20241015,101800,27057990,9590,9590,9590,9590,0
|
|
20241015,101700,27057990,9590,9590,9590,9590,0
|
|
20241015,101600,27057990,9590,9590,9590,9590,0
|
|
20241015,101500,27057990,9590,9590,9590,9590,0
|
|
20241015,101400,27057990,9590,9590,9590,9590,0
|
|
20241015,101300,27057990,9590,9580,9590,9560,234
|
|
20241015,101200,24820550,9580,9580,9580,9580,0
|
|
20241015,101100,24820550,9580,9580,9580,9580,0
|
|
20241015,101000,24820550,9580,9580,9580,9580,45
|
|
20241015,100900,24389450,9580,9580,9580,9580,0
|
|
20241015,100800,24389450,9580,9580,9580,9580,0
|
|
20241015,100700,24389450,9580,9580,9580,9580,0
|
|
20241015,100600,24389450,9580,9580,9580,9580,0
|
|
20241015,100500,24389450,9580,9580,9580,9560,34
|
|
20241015,100400,24063790,9580,9580,9580,9580,0
|
|
20241015,100300,24063790,9580,9580,9580,9580,1
|
|
20241015,100200,24054210,9580,9560,9580,9560,55
|
|
20241015,100100,23528390,9580,9580,9580,9560,567
|
|
20241015,100000,18101360,9590,9590,9590,9590,0
|
|
20241015,095900,18101360,9590,9590,9590,9590,1
|
|
20241015,095800,18091770,9600,9590,9600,9590,52
|
|
20241015,095700,17593070,9580,9580,9580,9580,0
|
|
20241015,095600,17593070,9580,9580,9580,9580,0
|
|
20241015,095500,17593070,9580,9580,9580,9580,83
|
|
20241015,095400,16797930,9580,9580,9580,9580,0
|
|
20241015,095300,16797930,9580,9580,9580,9580,1
|
|
20241015,095200,16788350,9580,9580,9580,9570,248
|
|
20241015,095100,14412650,9590,9590,9590,9590,0
|
|
20241015,095000,14412650,9590,9590,9590,9590,0
|
|
20241015,094900,14412650,9590,9590,9590,9590,0
|
|
20241015,094800,14412650,9590,9590,9590,9590,0
|
|
20241015,094700,14412650,9590,9590,9590,9590,0
|
|
20241015,094600,14412650,9590,9590,9590,9590,248
|
|
20241015,094500,12034330,9600,9600,9600,9600,41
|
|
20241015,094400,11640730,9600,9600,9600,9600,59
|
|
20241015,094300,11074330,9600,9600,9600,9600,148
|
|
20241015,094200,9653530,9600,9600,9600,9600,2
|
|
20241015,094100,9634330,9600,9600,9600,9600,6
|
|
20241015,094000,9576730,9590,9590,9590,9590,0
|
|
20241015,093900,9576730,9590,9590,9590,9590,0
|
|
20241015,093800,9576730,9590,9590,9590,9590,33
|
|
20241015,093700,9260260,9590,9600,9600,9590,300
|
|
20241015,093600,6383240,9610,9610,9610,9610,0
|
|
20241015,093500,6383240,9610,9610,9610,9610,0
|
|
20241015,093400,6383240,9610,9610,9610,9610,0
|
|
20241015,093300,6383240,9610,9610,9610,9610,34
|
|
20241015,093200,6056500,9630,9630,9630,9630,0
|
|
20241015,093100,6056500,9630,9630,9630,9630,0
|
|
20241015,093000,6056500,9630,9630,9630,9630,8
|
|
20241015,092900,5979460,9610,9610,9610,9610,0
|
|
20241015,092800,5979460,9610,9610,9610,9610,0
|
|
20241015,092700,5979460,9610,9610,9610,9610,0
|
|
20241015,092600,5979460,9610,9610,9610,9610,0
|
|
20241015,092500,5979460,9610,9610,9610,9610,0
|
|
20241015,092400,5979460,9610,9600,9610,9600,7
|
|
20241015,092300,5912200,9620,9620,9620,9620,50
|
|
20241015,092200,5431200,9610,9610,9610,9610,0
|
|
20241015,092100,5431200,9610,9610,9610,9610,12
|
|
20241015,092000,5315880,9600,9620,9620,9600,406
|
|
20241015,091900,1416580,9620,9620,9620,9620,0
|
|
20241015,091800,1416580,9620,9620,9620,9620,0
|
|
20241015,091700,1416580,9620,9620,9620,9620,0
|
|
20241015,091600,1416580,9620,9620,9620,9620,0
|
|
20241015,091500,1416580,9620,9620,9620,9620,0
|
|
20241015,091400,1416580,9620,9620,9620,9620,0
|
|
20241015,091300,1416580,9620,9620,9620,9620,0
|
|
20241015,091200,1416580,9620,9620,9620,9620,1
|
|
20241015,091100,1406960,9660,9660,9660,9630,21
|
|
20241015,091000,1204670,9630,9660,9660,9630,2
|
|
20241015,090900,1185380,9660,9660,9660,9660,0
|
|
20241015,090800,1185380,9660,9660,9660,9660,0
|
|
20241015,090700,1185380,9660,9660,9660,9660,0
|
|
20241015,090600,1185380,9660,9660,9660,9660,0
|
|
20241015,090500,1185380,9660,9660,9660,9660,0
|
|
20241015,090400,1185380,9660,9660,9660,9660,3
|
|
20241015,090300,1156400,9630,9630,9630,9630,0
|
|
20241015,090200,1156400,9630,9630,9630,9630,0
|
|
20241015,090100,1156400,9630,9630,9630,9630,100
|
|
20241015,090000,193400,9670,9670,9670,9670,20
|