599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,185600,240772040,9530,9530,9530,9530,563
|
|
20241016,185500,240772040,9530,9530,9530,9530,0
|
|
20241016,185400,240772040,9530,9530,9530,9530,0
|
|
20241016,185300,240772040,9530,9530,9530,9530,0
|
|
20241016,185200,240772040,9530,9530,9530,9530,0
|
|
20241016,185100,240772040,9530,9530,9530,9530,0
|
|
20241016,185000,240772040,9530,9530,9530,9530,0
|
|
20241016,184900,240772040,9530,9530,9530,9530,0
|
|
20241016,184800,240772040,9530,9530,9530,9530,0
|
|
20241016,184700,240772040,9530,9530,9530,9530,0
|
|
20241016,184600,240772040,9530,9530,9530,9530,0
|
|
20241016,184500,240772040,9530,9530,9530,9530,0
|
|
20241016,184400,240772040,9530,9530,9530,9530,0
|
|
20241016,184300,240772040,9530,9530,9530,9530,0
|
|
20241016,184200,240772040,9530,9530,9530,9530,0
|
|
20241016,184100,240772040,9530,9530,9530,9530,0
|
|
20241016,184000,240772040,9530,9530,9530,9530,0
|
|
20241016,183900,240772040,9530,9530,9530,9530,0
|
|
20241016,183800,240772040,9530,9530,9530,9530,0
|
|
20241016,183700,240772040,9530,9530,9530,9530,0
|
|
20241016,183600,240772040,9530,9530,9530,9530,0
|
|
20241016,183500,240772040,9530,9530,9530,9530,0
|
|
20241016,183400,240772040,9530,9530,9530,9530,0
|
|
20241016,183300,240772040,9530,9530,9530,9530,0
|
|
20241016,183200,240772040,9530,9530,9530,9530,0
|
|
20241016,183100,240772040,9530,9530,9530,9530,0
|
|
20241016,183000,240772040,9530,9530,9530,9530,0
|
|
20241016,182900,240772040,9530,9530,9530,9530,0
|
|
20241016,182800,240772040,9530,9530,9530,9530,0
|
|
20241016,182700,240772040,9530,9530,9530,9530,0
|
|
20241016,182600,240772040,9530,9530,9530,9530,563
|
|
20241016,182500,240772040,9530,9530,9530,9530,0
|
|
20241016,182400,240772040,9530,9530,9530,9530,0
|
|
20241016,182300,240772040,9530,9530,9530,9530,0
|
|
20241016,182200,240772040,9530,9530,9530,9530,0
|
|
20241016,182100,240772040,9530,9530,9530,9530,0
|
|
20241016,182000,240772040,9530,9530,9530,9530,0
|
|
20241016,181900,240772040,9530,9530,9530,9530,0
|
|
20241016,181800,240772040,9530,9530,9530,9530,0
|
|
20241016,181700,240772040,9530,9530,9530,9530,0
|
|
20241016,181600,240772040,9530,9530,9530,9530,0
|
|
20241016,181500,240772040,9530,9530,9530,9530,0
|
|
20241016,181400,240772040,9530,9530,9530,9530,0
|
|
20241016,181300,240772040,9530,9530,9530,9530,0
|
|
20241016,181200,240772040,9530,9530,9530,9530,0
|
|
20241016,181100,240772040,9530,9530,9530,9530,0
|
|
20241016,181000,240772040,9530,9530,9530,9530,0
|
|
20241016,180900,240772040,9530,9530,9530,9530,0
|
|
20241016,180800,240772040,9530,9530,9530,9530,0
|
|
20241016,180700,240772040,9530,9530,9530,9530,0
|
|
20241016,180600,240772040,9530,9530,9530,9530,0
|
|
20241016,180500,240772040,9530,9530,9530,9530,0
|
|
20241016,180400,240772040,9530,9530,9530,9530,0
|
|
20241016,180300,240772040,9530,9530,9530,9530,0
|
|
20241016,180200,240772040,9530,9530,9530,9530,0
|
|
20241016,180100,240772040,9530,9530,9530,9530,0
|
|
20241016,180000,240772040,9530,9530,9530,9530,0
|
|
20241016,175900,240772040,9530,9530,9530,9530,0
|
|
20241016,175800,240772040,9530,9530,9530,9530,0
|
|
20241016,175700,240772040,9530,9530,9530,9530,0
|
|
20241016,175600,240772040,9530,9530,9530,9530,563
|
|
20241016,175500,240772040,9530,9530,9530,9530,0
|
|
20241016,175400,240772040,9530,9530,9530,9530,0
|
|
20241016,175300,240772040,9530,9530,9530,9530,0
|
|
20241016,175200,240772040,9530,9530,9530,9530,0
|
|
20241016,175100,240772040,9530,9530,9530,9530,0
|
|
20241016,175000,240772040,9530,9530,9530,9530,0
|
|
20241016,174900,240772040,9530,9530,9530,9530,0
|
|
20241016,174800,240772040,9530,9530,9530,9530,0
|
|
20241016,174700,240772040,9530,9530,9530,9530,0
|
|
20241016,174600,240772040,9530,9530,9530,9530,0
|
|
20241016,174500,240772040,9530,9530,9530,9530,0
|
|
20241016,174400,240772040,9530,9530,9530,9530,0
|
|
20241016,174300,240772040,9530,9530,9530,9530,0
|
|
20241016,174200,240772040,9530,9530,9530,9530,0
|
|
20241016,174100,240772040,9530,9530,9530,9530,0
|
|
20241016,174000,240772040,9530,9530,9530,9530,0
|
|
20241016,173900,240772040,9530,9530,9530,9530,0
|
|
20241016,173800,240772040,9530,9530,9530,9530,0
|
|
20241016,173700,240772040,9530,9530,9530,9530,0
|
|
20241016,173600,240772040,9530,9530,9530,9530,0
|
|
20241016,173500,240772040,9530,9530,9530,9530,0
|
|
20241016,173400,240772040,9530,9530,9530,9530,0
|
|
20241016,173300,240772040,9530,9530,9530,9530,0
|
|
20241016,173200,240772040,9530,9530,9530,9530,0
|
|
20241016,173100,240772040,9530,9530,9530,9530,0
|
|
20241016,173000,240772040,9530,9530,9530,9530,0
|
|
20241016,172900,240772040,9530,9530,9530,9530,0
|
|
20241016,172800,240772040,9530,9530,9530,9530,0
|
|
20241016,172700,240772040,9530,9530,9530,9530,0
|
|
20241016,172600,240772040,9530,9530,9530,9530,563
|
|
20241016,172500,240772040,9530,9530,9530,9530,0
|
|
20241016,172400,240772040,9530,9530,9530,9530,0
|
|
20241016,172300,240772040,9530,9530,9530,9530,0
|
|
20241016,172200,240772040,9530,9530,9530,9530,0
|
|
20241016,172100,240772040,9530,9530,9530,9530,0
|
|
20241016,172000,240772040,9530,9530,9530,9530,0
|
|
20241016,171900,240772040,9530,9530,9530,9530,0
|
|
20241016,171800,240772040,9530,9530,9530,9530,0
|
|
20241016,171700,240772040,9530,9530,9530,9530,0
|
|
20241016,171600,240772040,9530,9530,9530,9530,0
|
|
20241016,171500,240772040,9530,9530,9530,9530,0
|
|
20241016,171400,240772040,9530,9530,9530,9530,0
|
|
20241016,171300,240772040,9530,9530,9530,9530,0
|
|
20241016,171200,240772040,9530,9530,9530,9530,0
|
|
20241016,171100,240772040,9530,9530,9530,9530,0
|
|
20241016,171000,240772040,9530,9530,9530,9530,0
|
|
20241016,170900,240772040,9530,9530,9530,9530,0
|
|
20241016,170800,240772040,9530,9530,9530,9530,0
|
|
20241016,170700,240772040,9530,9530,9530,9530,0
|
|
20241016,170600,240772040,9530,9530,9530,9530,0
|
|
20241016,170500,240772040,9530,9530,9530,9530,0
|
|
20241016,170400,240772040,9530,9530,9530,9530,0
|
|
20241016,170300,240772040,9530,9530,9530,9530,0
|
|
20241016,170200,240772040,9530,9530,9530,9530,0
|
|
20241016,170100,240772040,9530,9530,9530,9530,0
|
|
20241016,170000,240772040,9530,9530,9530,9530,0
|
|
20241016,165900,240772040,9530,9530,9530,9530,0
|
|
20241016,165800,240772040,9530,9530,9530,9530,0
|
|
20241016,165700,240772040,9530,9530,9530,9530,0
|
|
20241016,165600,240772040,9530,9530,9530,9530,563
|
|
20241016,165500,240772040,9530,9530,9530,9530,0
|
|
20241016,165400,240772040,9530,9530,9530,9530,0
|
|
20241016,165300,240772040,9530,9530,9530,9530,0
|
|
20241016,165200,240772040,9530,9530,9530,9530,0
|
|
20241016,165100,240772040,9530,9530,9530,9530,0
|
|
20241016,165000,240772040,9530,9530,9530,9530,0
|
|
20241016,164900,240772040,9530,9530,9530,9530,0
|
|
20241016,164800,240772040,9530,9530,9530,9530,0
|
|
20241016,164700,240772040,9530,9530,9530,9530,0
|
|
20241016,164600,240772040,9530,9530,9530,9530,0
|
|
20241016,164500,240772040,9530,9530,9530,9530,0
|
|
20241016,164400,240772040,9530,9530,9530,9530,0
|
|
20241016,164300,240772040,9530,9530,9530,9530,0
|
|
20241016,164200,240772040,9530,9530,9530,9530,0
|
|
20241016,164100,240772040,9530,9530,9530,9530,0
|
|
20241016,164000,240772040,9530,9530,9530,9530,0
|
|
20241016,163900,240772040,9530,9530,9530,9530,0
|
|
20241016,163800,240772040,9530,9530,9530,9530,0
|
|
20241016,163700,240772040,9530,9530,9530,9530,0
|
|
20241016,163600,240772040,9530,9530,9530,9530,0
|
|
20241016,163500,240772040,9530,9530,9530,9530,0
|
|
20241016,163400,240772040,9530,9530,9530,9530,0
|
|
20241016,163300,240772040,9530,9530,9530,9530,0
|
|
20241016,163200,240772040,9530,9530,9530,9530,0
|
|
20241016,163100,240772040,9530,9530,9530,9530,0
|
|
20241016,163000,240772040,9530,9530,9530,9530,0
|
|
20241016,162900,240772040,9530,9530,9530,9530,0
|
|
20241016,162800,240772040,9530,9530,9530,9530,0
|
|
20241016,162700,240772040,9530,9530,9530,9530,0
|
|
20241016,162600,240772040,9530,9530,9530,9530,563
|
|
20241016,162500,240772040,9530,9530,9530,9530,0
|
|
20241016,162400,240772040,9530,9530,9530,9530,0
|
|
20241016,162300,240772040,9530,9530,9530,9530,0
|
|
20241016,162200,240772040,9530,9530,9530,9530,0
|
|
20241016,162100,240772040,9530,9530,9530,9530,0
|
|
20241016,162000,240772040,9530,9530,9530,9530,0
|
|
20241016,161900,240772040,9530,9530,9530,9530,0
|
|
20241016,161800,240772040,9530,9530,9530,9530,0
|
|
20241016,161700,240772040,9530,9530,9530,9530,0
|
|
20241016,161600,240772040,9530,9530,9530,9530,0
|
|
20241016,161500,240772040,9530,9530,9530,9530,0
|
|
20241016,161400,240772040,9530,9530,9530,9530,0
|
|
20241016,161300,240772040,9530,9530,9530,9530,0
|
|
20241016,161200,240772040,9530,9530,9530,9530,0
|
|
20241016,161100,240772040,9530,9530,9530,9530,0
|
|
20241016,161000,240772040,9530,9530,9530,9530,0
|
|
20241016,160900,240772040,9530,9530,9530,9530,0
|
|
20241016,160800,240772040,9530,9530,9530,9530,0
|
|
20241016,160700,240772040,9530,9530,9530,9530,0
|
|
20241016,160600,240772040,9530,9530,9530,9530,0
|
|
20241016,160500,240772040,9530,9530,9530,9530,0
|
|
20241016,160400,240772040,9530,9530,9530,9530,0
|
|
20241016,160300,240772040,9530,9530,9530,9530,0
|
|
20241016,160200,240772040,9530,9530,9530,9530,0
|
|
20241016,160100,240772040,9530,9530,9530,9530,0
|
|
20241016,160000,240772040,9530,9530,9530,9530,0
|
|
20241016,155900,240772040,9530,9530,9530,9530,0
|
|
20241016,155800,240772040,9530,9530,9530,9530,0
|
|
20241016,155700,240772040,9530,9530,9530,9530,0
|
|
20241016,155600,240772040,9530,9530,9530,9530,563
|
|
20241016,155500,240772040,9530,9530,9530,9530,0
|
|
20241016,155400,240772040,9530,9530,9530,9530,0
|
|
20241016,155300,240772040,9530,9530,9530,9530,0
|
|
20241016,155200,240772040,9530,9530,9530,9530,0
|
|
20241016,155100,240772040,9530,9530,9530,9530,0
|
|
20241016,155000,240772040,9530,9530,9530,9530,0
|
|
20241016,154900,240772040,9530,9530,9530,9530,0
|
|
20241016,154800,240772040,9530,9530,9530,9530,0
|
|
20241016,154700,240772040,9530,9530,9530,9530,0
|
|
20241016,154600,240772040,9530,9530,9530,9530,0
|
|
20241016,154500,240772040,9530,9530,9530,9530,0
|
|
20241016,154400,240772040,9530,9530,9530,9530,0
|
|
20241016,154300,240772040,9530,9530,9530,9530,0
|
|
20241016,154200,240772040,9530,9530,9530,9530,0
|
|
20241016,154100,240772040,9530,9530,9530,9530,0
|
|
20241016,154000,240772040,9530,9530,9530,9530,0
|
|
20241016,153900,240772040,9530,9530,9530,9530,0
|
|
20241016,153800,240772040,9530,9530,9530,9530,0
|
|
20241016,153700,240772040,9530,9530,9530,9530,0
|
|
20241016,153600,240772040,9530,9530,9530,9530,0
|
|
20241016,153500,240772040,9530,9530,9530,9530,0
|
|
20241016,153400,240772040,9530,9530,9530,9530,0
|
|
20241016,153300,240772040,9530,9530,9530,9530,0
|
|
20241016,153200,240772040,9530,9530,9530,9530,0
|
|
20241016,153100,240772040,9530,9530,9530,9530,0
|
|
20241016,153000,240772040,9530,9530,9530,9530,563
|
|
20241016,152900,235406650,9530,9530,9530,9530,0
|
|
20241016,152800,235406650,9530,9530,9530,9530,0
|
|
20241016,152700,235406650,9530,9530,9530,9530,0
|
|
20241016,152600,235406650,9530,9530,9530,9530,0
|
|
20241016,152500,235406650,9530,9530,9530,9530,0
|
|
20241016,152400,235406650,9530,9530,9530,9530,0
|
|
20241016,152300,235406650,9530,9530,9530,9530,0
|
|
20241016,152200,235406650,9530,9530,9530,9530,0
|
|
20241016,152100,235406650,9530,9530,9530,9530,0
|
|
20241016,152000,235406650,9530,9530,9530,9530,0
|
|
20241016,151900,235406650,9530,9520,9530,9510,13
|
|
20241016,151800,235282940,9530,9510,9530,9510,55
|
|
20241016,151700,234759400,9510,9510,9510,9510,2
|
|
20241016,151600,234740380,9510,9510,9510,9510,9
|
|
20241016,151500,234654790,9520,9520,9520,9520,100
|
|
20241016,151400,233702790,9520,9520,9520,9520,4
|
|
20241016,151300,233664710,9510,9510,9510,9510,0
|
|
20241016,151200,233664710,9510,9510,9510,9510,20
|
|
20241016,151100,233474510,9510,9510,9510,9510,0
|
|
20241016,151000,233474510,9510,9510,9510,9510,0
|
|
20241016,150900,233474510,9510,9510,9510,9510,18
|
|
20241016,150800,233303330,9520,9520,9520,9520,0
|
|
20241016,150700,233303330,9520,9520,9520,9520,0
|
|
20241016,150600,233303330,9520,9520,9520,9520,0
|
|
20241016,150500,233303330,9520,9520,9520,9520,1
|
|
20241016,150400,233293810,9510,9510,9510,9510,0
|
|
20241016,150300,233293810,9510,9510,9510,9510,0
|
|
20241016,150200,233293810,9510,9510,9510,9510,0
|
|
20241016,150100,233293810,9510,9510,9510,9510,0
|
|
20241016,150000,233293810,9510,9510,9510,9510,28
|
|
20241016,145900,233027530,9510,9510,9510,9510,15
|
|
20241016,145800,232884880,9510,9510,9510,9510,0
|
|
20241016,145700,232884880,9510,9510,9510,9510,0
|
|
20241016,145600,232884880,9510,9510,9510,9510,6
|
|
20241016,145500,232827820,9520,9520,9520,9520,0
|
|
20241016,145400,232827820,9520,9520,9520,9520,0
|
|
20241016,145300,232827820,9520,9520,9520,9520,24
|
|
20241016,145200,232599340,9520,9520,9520,9520,0
|
|
20241016,145100,232599340,9520,9520,9520,9520,0
|
|
20241016,145000,232599340,9520,9520,9520,9520,0
|
|
20241016,144900,232599340,9520,9520,9520,9520,0
|
|
20241016,144800,232599340,9520,9520,9520,9520,0
|
|
20241016,144700,232599340,9520,9520,9520,9520,0
|
|
20241016,144600,232599340,9520,9520,9520,9520,0
|
|
20241016,144500,232599340,9520,9520,9520,9520,0
|
|
20241016,144400,232599340,9520,9520,9520,9520,2
|
|
20241016,144300,232580300,9510,9510,9510,9510,0
|
|
20241016,144200,232580300,9510,9510,9510,9510,0
|
|
20241016,144100,232580300,9510,9510,9510,9510,46
|
|
20241016,144000,232142840,9520,9520,9520,9520,0
|
|
20241016,143900,232142840,9520,9520,9520,9520,0
|
|
20241016,143800,232142840,9520,9520,9520,9520,10
|
|
20241016,143700,232047640,9520,9520,9520,9520,0
|
|
20241016,143600,232047640,9520,9520,9520,9520,0
|
|
20241016,143500,232047640,9520,9520,9520,9520,1
|
|
20241016,143400,232038120,9520,9520,9520,9520,2
|
|
20241016,143300,232019080,9520,9520,9520,9520,5
|
|
20241016,143200,231971480,9510,9510,9510,9510,0
|
|
20241016,143100,231971480,9510,9510,9510,9510,101
|
|
20241016,143000,231010970,9500,9500,9500,9500,0
|
|
20241016,142900,231010970,9500,9500,9500,9500,0
|
|
20241016,142800,231010970,9500,9500,9500,9500,0
|
|
20241016,142700,231010970,9500,9500,9500,9500,181
|
|
20241016,142600,229291470,9500,9500,9500,9500,0
|
|
20241016,142500,229291470,9500,9510,9510,9500,2300
|
|
20241016,142400,207434370,9510,9510,9510,9510,35
|
|
20241016,142300,207101520,9520,9520,9520,9520,0
|
|
20241016,142200,207101520,9520,9520,9520,9520,0
|
|
20241016,142100,207101520,9520,9520,9520,9520,0
|
|
20241016,142000,207101520,9520,9520,9520,9520,3
|
|
20241016,141900,207072960,9510,9510,9510,9510,100
|
|
20241016,141800,206121960,9520,9520,9520,9520,0
|
|
20241016,141700,206121960,9520,9520,9520,9520,1
|
|
20241016,141600,206112440,9520,9520,9520,9520,0
|
|
20241016,141500,206112440,9520,9520,9520,9520,100
|
|
20241016,141400,205160440,9520,9520,9520,9520,300
|
|
20241016,141300,202304440,9520,9520,9520,9520,0
|
|
20241016,141200,202304440,9520,9520,9520,9520,2
|
|
20241016,141100,202285400,9520,9520,9520,9520,0
|
|
20241016,141000,202285400,9520,9510,9520,9510,10
|
|
20241016,140900,202190290,9510,9510,9510,9510,0
|
|
20241016,140800,202190290,9510,9510,9510,9510,0
|
|
20241016,140700,202190290,9510,9510,9510,9510,34
|
|
20241016,140600,201866950,9510,9510,9510,9510,0
|
|
20241016,140500,201866950,9510,9510,9510,9510,0
|
|
20241016,140400,201866950,9510,9510,9510,9510,0
|
|
20241016,140300,201866950,9510,9510,9510,9510,0
|
|
20241016,140200,201866950,9510,9510,9510,9510,0
|
|
20241016,140100,201866950,9510,9510,9510,9510,0
|
|
20241016,140000,201866950,9510,9510,9510,9510,0
|
|
20241016,135900,201866950,9510,9510,9510,9510,0
|
|
20241016,135800,201866950,9510,9510,9510,9510,0
|
|
20241016,135700,201866950,9510,9510,9510,9510,0
|
|
20241016,135600,201866950,9510,9510,9510,9510,0
|
|
20241016,135500,201866950,9510,9510,9510,9510,0
|
|
20241016,135400,201866950,9510,9510,9510,9510,0
|
|
20241016,135300,201866950,9510,9510,9510,9510,0
|
|
20241016,135200,201866950,9510,9510,9510,9510,0
|
|
20241016,135100,201866950,9510,9510,9510,9510,222
|
|
20241016,135000,199755730,9530,9530,9530,9530,0
|
|
20241016,134900,199755730,9530,9530,9530,9530,0
|
|
20241016,134800,199755730,9530,9530,9530,9530,0
|
|
20241016,134700,199755730,9530,9530,9530,9530,0
|
|
20241016,134600,199755730,9530,9530,9530,9530,0
|
|
20241016,134500,199755730,9530,9530,9530,9530,0
|
|
20241016,134400,199755730,9530,9530,9530,9530,0
|
|
20241016,134300,199755730,9530,9530,9530,9530,0
|
|
20241016,134200,199755730,9530,9530,9530,9530,0
|
|
20241016,134100,199755730,9530,9530,9530,9530,0
|
|
20241016,134000,199755730,9530,9530,9530,9530,0
|
|
20241016,133900,199755730,9530,9530,9530,9530,0
|
|
20241016,133800,199755730,9530,9530,9530,9530,0
|
|
20241016,133700,199755730,9530,9530,9530,9530,0
|
|
20241016,133600,199755730,9530,9530,9530,9530,0
|
|
20241016,133500,199755730,9530,9530,9530,9530,0
|
|
20241016,133400,199755730,9530,9530,9530,9530,0
|
|
20241016,133300,199755730,9530,9530,9530,9530,1
|
|
20241016,133200,199746200,9510,9510,9510,9510,36
|
|
20241016,133100,199403840,9510,9510,9510,9510,0
|
|
20241016,133000,199403840,9510,9510,9510,9510,0
|
|
20241016,132900,199403840,9510,9510,9510,9510,0
|
|
20241016,132800,199403840,9510,9510,9510,9510,0
|
|
20241016,132700,199403840,9510,9510,9510,9510,0
|
|
20241016,132600,199403840,9510,9520,9520,9510,100
|
|
20241016,132500,198451970,9510,9510,9510,9510,0
|
|
20241016,132400,198451970,9510,9510,9510,9510,0
|
|
20241016,132300,198451970,9510,9510,9510,9510,0
|
|
20241016,132200,198451970,9510,9510,9510,9510,0
|
|
20241016,132100,198451970,9510,9510,9510,9510,0
|
|
20241016,132000,198451970,9510,9510,9510,9510,0
|
|
20241016,131900,198451970,9510,9510,9510,9510,0
|
|
20241016,131800,198451970,9510,9510,9510,9510,0
|
|
20241016,131700,198451970,9510,9510,9510,9510,0
|
|
20241016,131600,198451970,9510,9510,9510,9510,0
|
|
20241016,131500,198451970,9510,9510,9510,9510,0
|
|
20241016,131400,198451970,9510,9510,9510,9510,0
|
|
20241016,131300,198451970,9510,9510,9510,9510,54
|
|
20241016,131200,197938430,9510,9510,9510,9510,0
|
|
20241016,131100,197938430,9510,9510,9510,9510,0
|
|
20241016,131000,197938430,9510,9510,9510,9510,0
|
|
20241016,130900,197938430,9510,9510,9510,9510,20
|
|
20241016,130800,197748230,9510,9510,9510,9510,0
|
|
20241016,130700,197748230,9510,9510,9510,9510,0
|
|
20241016,130600,197748230,9510,9510,9510,9510,0
|
|
20241016,130500,197748230,9510,9510,9510,9510,0
|
|
20241016,130400,197748230,9510,9510,9510,9510,0
|
|
20241016,130300,197748230,9510,9510,9510,9510,0
|
|
20241016,130200,197748230,9510,9510,9510,9510,0
|
|
20241016,130100,197748230,9510,9510,9510,9510,44
|
|
20241016,130000,197329790,9530,9530,9530,9530,0
|
|
20241016,125900,197329790,9530,9530,9530,9530,0
|
|
20241016,125800,197329790,9530,9530,9530,9530,0
|
|
20241016,125700,197329790,9530,9530,9530,9530,0
|
|
20241016,125600,197329790,9530,9530,9530,9530,0
|
|
20241016,125500,197329790,9530,9530,9530,9530,1
|
|
20241016,125400,197320260,9520,9520,9520,9520,10
|
|
20241016,125300,197225060,9520,9520,9520,9520,0
|
|
20241016,125200,197225060,9520,9520,9520,9520,0
|
|
20241016,125100,197225060,9520,9520,9520,9520,0
|
|
20241016,125000,197225060,9520,9520,9520,9520,3
|
|
20241016,124900,197196500,9520,9520,9520,9520,103
|
|
20241016,124800,196215940,9520,9520,9520,9520,0
|
|
20241016,124700,196215940,9520,9520,9520,9520,0
|
|
20241016,124600,196215940,9520,9520,9520,9520,0
|
|
20241016,124500,196215940,9520,9520,9520,9520,0
|
|
20241016,124400,196215940,9520,9520,9520,9520,0
|
|
20241016,124300,196215940,9520,9500,9520,9500,1347
|
|
20241016,124200,183418860,9500,9490,9500,9490,937
|
|
20241016,124100,174526720,9490,9490,9490,9490,263
|
|
20241016,124000,172030850,9490,9490,9490,9490,0
|
|
20241016,123900,172030850,9490,9490,9490,9490,16
|
|
20241016,123800,171879010,9480,9480,9480,9480,0
|
|
20241016,123700,171879010,9480,9480,9480,9480,32
|
|
20241016,123600,171575650,9480,9480,9480,9480,0
|
|
20241016,123500,171575650,9480,9480,9480,9480,0
|
|
20241016,123400,171575650,9480,9480,9480,9480,0
|
|
20241016,123300,171575650,9480,9480,9480,9480,0
|
|
20241016,123200,171575650,9480,9480,9480,9480,0
|
|
20241016,123100,171575650,9480,9480,9480,9480,0
|
|
20241016,123000,171575650,9480,9480,9480,9480,32
|
|
20241016,122900,171272290,9480,9480,9480,9480,0
|
|
20241016,122800,171272290,9480,9480,9480,9480,94
|
|
20241016,122700,170381170,9490,9490,9490,9490,8
|
|
20241016,122600,170305250,9490,9490,9490,9490,20
|
|
20241016,122500,170115450,9490,9490,9490,9490,0
|
|
20241016,122400,170115450,9490,9500,9500,9490,675
|
|
20241016,122300,163709590,9490,9500,9500,9490,570
|
|
20241016,122200,158295290,9490,9490,9490,9490,761
|
|
20241016,122100,151073400,9490,9490,9490,9490,33
|
|
20241016,122000,150760230,9500,9500,9500,9500,3
|
|
20241016,121900,150731730,9500,9500,9500,9500,0
|
|
20241016,121800,150731730,9500,9500,9500,9500,0
|
|
20241016,121700,150731730,9500,9500,9500,9500,11
|
|
20241016,121600,150627230,9490,9490,9490,9490,0
|
|
20241016,121500,150627230,9490,9490,9490,9490,0
|
|
20241016,121400,150627230,9490,9490,9490,9490,0
|
|
20241016,121300,150627230,9490,9490,9490,9490,0
|
|
20241016,121200,150627230,9490,9490,9490,9490,0
|
|
20241016,121100,150627230,9490,9500,9500,9490,84
|
|
20241016,121000,149829790,9500,9500,9500,9500,32
|
|
20241016,120900,149525790,9490,9490,9490,9490,0
|
|
20241016,120800,149525790,9490,9490,9490,9490,0
|
|
20241016,120700,149525790,9490,9490,9490,9490,0
|
|
20241016,120600,149525790,9490,9490,9490,9490,33
|
|
20241016,120500,149212620,9490,9490,9490,9490,0
|
|
20241016,120400,149212620,9490,9490,9490,9490,0
|
|
20241016,120300,149212620,9490,9490,9490,9490,0
|
|
20241016,120200,149212620,9490,9490,9490,9490,31
|
|
20241016,120100,148918430,9490,9490,9490,9490,11
|
|
20241016,120000,148814040,9490,9490,9490,9490,0
|
|
20241016,115900,148814040,9490,9490,9490,9490,44
|
|
20241016,115800,148396480,9490,9490,9490,9490,0
|
|
20241016,115700,148396480,9490,9490,9490,9490,0
|
|
20241016,115600,148396480,9490,9490,9490,9490,50
|
|
20241016,115500,147921980,9490,9490,9490,9490,35
|
|
20241016,115400,147589830,9480,9480,9480,9480,0
|
|
20241016,115300,147589830,9480,9480,9480,9480,0
|
|
20241016,115200,147589830,9480,9480,9480,9480,0
|
|
20241016,115100,147589830,9480,9480,9480,9480,0
|
|
20241016,115000,147589830,9480,9480,9480,9480,0
|
|
20241016,114900,147589830,9480,9480,9480,9480,0
|
|
20241016,114800,147589830,9480,9480,9480,9480,34
|
|
20241016,114700,147267510,9480,9480,9480,9480,31
|
|
20241016,114600,146973630,9480,9480,9480,9480,0
|
|
20241016,114500,146973630,9480,9480,9480,9480,0
|
|
20241016,114400,146973630,9480,9510,9510,9480,2080
|
|
20241016,114300,127228390,9520,9520,9520,9520,4
|
|
20241016,114200,127190310,9510,9510,9510,9510,0
|
|
20241016,114100,127190310,9510,9510,9510,9510,37
|
|
20241016,114000,126838440,9500,9500,9500,9500,0
|
|
20241016,113900,126838440,9500,9500,9500,9500,0
|
|
20241016,113800,126838440,9500,9500,9500,9500,0
|
|
20241016,113700,126838440,9500,9500,9500,9500,0
|
|
20241016,113600,126838440,9500,9500,9500,9500,34
|
|
20241016,113500,126515440,9500,9500,9500,9500,36
|
|
20241016,113400,126173440,9510,9510,9510,9510,11
|
|
20241016,113300,126068830,9500,9500,9500,9500,0
|
|
20241016,113200,126068830,9500,9500,9500,9500,0
|
|
20241016,113100,126068830,9500,9500,9500,9500,0
|
|
20241016,113000,126068830,9500,9500,9500,9500,0
|
|
20241016,112900,126068830,9500,9500,9500,9500,0
|
|
20241016,112800,126068830,9500,9500,9500,9500,0
|
|
20241016,112700,126068830,9500,9500,9500,9500,0
|
|
20241016,112600,126068830,9500,9500,9500,9500,0
|
|
20241016,112500,126068830,9500,9520,9520,9500,18
|
|
20241016,112400,125897560,9520,9520,9520,9520,0
|
|
20241016,112300,125897560,9520,9520,9520,9520,0
|
|
20241016,112200,125897560,9520,9520,9520,9520,1
|
|
20241016,112100,125888040,9520,9520,9520,9520,274
|
|
20241016,112000,123279560,9500,9500,9500,9500,0
|
|
20241016,111900,123279560,9500,9500,9500,9500,0
|
|
20241016,111800,123279560,9500,9500,9500,9500,31
|
|
20241016,111700,122985060,9500,9510,9510,9500,1036
|
|
20241016,111600,113140040,9510,9510,9510,9510,86
|
|
20241016,111500,112322180,9510,9510,9510,9510,0
|
|
20241016,111400,112322180,9510,9520,9520,9510,793
|
|
20241016,111300,104777840,9520,9520,9520,9520,0
|
|
20241016,111200,104777840,9520,9520,9520,9520,33
|
|
20241016,111100,104463680,9520,9520,9520,9520,0
|
|
20241016,111000,104463680,9520,9520,9520,9520,21
|
|
20241016,110900,104263760,9520,9520,9520,9520,0
|
|
20241016,110800,104263760,9520,9520,9520,9520,95
|
|
20241016,110700,103359360,9530,9530,9530,9530,195
|
|
20241016,110600,101501010,9530,9530,9530,9530,0
|
|
20241016,110500,101501010,9530,9530,9530,9530,0
|
|
20241016,110400,101501010,9530,9530,9530,9530,0
|
|
20241016,110300,101501010,9530,9530,9530,9530,0
|
|
20241016,110200,101501010,9530,9530,9530,9530,0
|
|
20241016,110100,101501010,9530,9530,9530,9530,40
|
|
20241016,110000,101119810,9540,9540,9540,9540,14
|
|
20241016,105900,100986250,9550,9540,9550,9540,90
|
|
20241016,105800,100127610,9530,9530,9530,9530,10
|
|
20241016,105700,100032310,9540,9540,9540,9540,0
|
|
20241016,105600,100032310,9540,9540,9540,9540,1
|
|
20241016,105500,100022770,9540,9540,9540,9540,0
|
|
20241016,105400,100022770,9540,9540,9540,9540,0
|
|
20241016,105300,100022770,9540,9540,9540,9540,0
|
|
20241016,105200,100022770,9540,9540,9540,9540,10
|
|
20241016,105100,99927370,9520,9520,9520,9520,0
|
|
20241016,105000,99927370,9520,9520,9520,9520,0
|
|
20241016,104900,99927370,9520,9520,9520,9520,0
|
|
20241016,104800,99927370,9520,9520,9520,9520,0
|
|
20241016,104700,99927370,9520,9520,9520,9520,0
|
|
20241016,104600,99927370,9520,9520,9520,9520,36
|
|
20241016,104500,99584650,9540,9540,9540,9540,0
|
|
20241016,104400,99584650,9540,9540,9540,9540,0
|
|
20241016,104300,99584650,9540,9540,9540,9540,0
|
|
20241016,104200,99584650,9540,9540,9540,9540,0
|
|
20241016,104100,99584650,9540,9540,9540,9540,5
|
|
20241016,104000,99536950,9520,9520,9520,9520,2
|
|
20241016,103900,99517910,9540,9540,9540,9540,1
|
|
20241016,103800,99508370,9540,9520,9540,9520,12
|
|
20241016,103700,99394110,9520,9520,9520,9520,0
|
|
20241016,103600,99394110,9520,9520,9520,9520,0
|
|
20241016,103500,99394110,9520,9520,9520,9520,0
|
|
20241016,103400,99394110,9520,9550,9550,9520,218
|
|
20241016,103300,97313260,9550,9540,9550,9540,578
|
|
20241016,103200,91793370,9550,9550,9550,9550,0
|
|
20241016,103100,91793370,9550,9550,9550,9550,0
|
|
20241016,103000,91793370,9550,9550,9550,9550,0
|
|
20241016,102900,91793370,9550,9550,9550,9550,0
|
|
20241016,102800,91793370,9550,9550,9550,9550,0
|
|
20241016,102700,91793370,9550,9540,9550,9540,1300
|
|
20241016,102600,79383390,9540,9540,9540,9540,0
|
|
20241016,102500,79383390,9540,9540,9540,9540,0
|
|
20241016,102400,79383390,9540,9540,9540,9540,0
|
|
20241016,102300,79383390,9540,9530,9540,9530,204
|
|
20241016,102200,77438500,9530,9530,9530,9530,0
|
|
20241016,102100,77438500,9530,9530,9530,9530,0
|
|
20241016,102000,77438500,9530,9530,9530,9530,0
|
|
20241016,101900,77438500,9530,9530,9530,9530,0
|
|
20241016,101800,77438500,9530,9530,9530,9530,0
|
|
20241016,101700,77438500,9530,9530,9530,9530,299
|
|
20241016,101600,74589030,9530,9520,9530,9520,270
|
|
20241016,101500,72016040,9520,9520,9520,9520,100
|
|
20241016,101400,71064040,9500,9500,9500,9500,0
|
|
20241016,101300,71064040,9500,9500,9500,9500,0
|
|
20241016,101200,71064040,9500,9500,9500,9500,0
|
|
20241016,101100,71064040,9500,9500,9500,9500,0
|
|
20241016,101000,71064040,9500,9500,9500,9500,0
|
|
20241016,100900,71064040,9500,9500,9500,9500,0
|
|
20241016,100800,71064040,9500,9500,9500,9500,16
|
|
20241016,100700,70912040,9500,9500,9500,9500,0
|
|
20241016,100600,70912040,9500,9510,9510,9500,3
|
|
20241016,100500,70883520,9520,9520,9520,9520,1
|
|
20241016,100400,70874000,9520,9520,9520,9520,0
|
|
20241016,100300,70874000,9520,9520,9520,9520,1
|
|
20241016,100200,70864480,9520,9520,9520,9520,1
|
|
20241016,100100,70854960,9520,9520,9520,9520,500
|
|
20241016,100000,66094960,9500,9500,9500,9500,0
|
|
20241016,095900,66094960,9500,9500,9500,9500,0
|
|
20241016,095800,66094960,9500,9500,9500,9500,0
|
|
20241016,095700,66094960,9500,9500,9500,9500,36
|
|
20241016,095600,65752960,9500,9500,9500,9500,0
|
|
20241016,095500,65752960,9500,9500,9500,9500,0
|
|
20241016,095400,65752960,9500,9500,9500,9500,11
|
|
20241016,095300,65648460,9510,9510,9510,9510,0
|
|
20241016,095200,65648460,9510,9510,9510,9510,20
|
|
20241016,095100,65458260,9500,9500,9500,9500,0
|
|
20241016,095000,65458260,9500,9500,9500,9500,0
|
|
20241016,094900,65458260,9500,9510,9510,9500,5
|
|
20241016,094800,65410720,9510,9510,9510,9510,36
|
|
20241016,094700,65068360,9500,9510,9510,9500,176
|
|
20241016,094600,63394620,9500,9500,9500,9500,0
|
|
20241016,094500,63394620,9500,9500,9500,9500,1
|
|
20241016,094400,63385120,9520,9530,9530,9510,1500
|
|
20241016,094300,49104940,9530,9530,9530,9530,1
|
|
20241016,094200,49095410,9550,9550,9550,9550,2
|
|
20241016,094100,49076310,9550,9530,9550,9530,54
|
|
20241016,094000,48561610,9530,9530,9530,9530,0
|
|
20241016,093900,48561610,9530,9530,9530,9530,34
|
|
20241016,093800,48237590,9550,9550,9550,9550,0
|
|
20241016,093700,48237590,9550,9550,9550,9550,0
|
|
20241016,093600,48237590,9550,9550,9560,9550,4
|
|
20241016,093500,48199380,9530,9550,9550,9530,500
|
|
20241016,093400,43432520,9570,9570,9570,9570,3
|
|
20241016,093300,43403810,9570,9550,9570,9550,597
|
|
20241016,093200,37702440,9550,9550,9550,9550,0
|
|
20241016,093100,37702440,9550,9550,9550,9550,96
|
|
20241016,093000,36785640,9550,9550,9550,9550,15
|
|
20241016,092900,36642390,9550,9550,9550,9550,5
|
|
20241016,092800,36594640,9550,9520,9550,9520,3
|
|
20241016,092700,36566020,9530,9530,9530,9530,0
|
|
20241016,092600,36566020,9530,9530,9530,9530,1
|
|
20241016,092500,36556490,9580,9520,9580,9520,224
|
|
20241016,092400,34421450,9530,9530,9530,9530,0
|
|
20241016,092300,34421450,9530,9530,9530,9530,0
|
|
20241016,092200,34421450,9530,9530,9530,9530,0
|
|
20241016,092100,34421450,9530,9500,9530,9500,5
|
|
20241016,092000,34373870,9500,9500,9500,9500,1146
|
|
20241016,091900,23486870,9500,9500,9500,9500,0
|
|
20241016,091800,23486870,9500,9500,9500,9500,0
|
|
20241016,091700,23486870,9500,9500,9500,9500,0
|
|
20241016,091600,23486870,9500,9500,9500,9500,0
|
|
20241016,091500,23486870,9500,9500,9500,9500,0
|
|
20241016,091400,23486870,9500,9500,9500,9500,0
|
|
20241016,091300,23486870,9500,9500,9500,9500,0
|
|
20241016,091200,23486870,9500,9480,9500,9480,18
|
|
20241016,091100,23315890,9500,9500,9500,9500,0
|
|
20241016,091000,23315890,9500,9500,9500,9500,3
|
|
20241016,090900,23287390,9500,9500,9500,9500,1
|
|
20241016,090800,23277890,9500,9500,9500,9500,0
|
|
20241016,090700,23277890,9500,9500,9500,9500,1939
|
|
20241016,090600,4857390,9540,9540,9540,9540,0
|
|
20241016,090500,4857390,9540,9540,9540,9540,0
|
|
20241016,090400,4857390,9540,9540,9540,9540,2
|
|
20241016,090300,4838310,9500,9510,9510,9500,498
|
|
20241016,090200,104680,9500,9500,9500,9500,0
|
|
20241016,090100,104680,9500,9500,9500,9500,0
|
|
20241016,090000,104680,9500,9560,9560,9500,11
|