600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,185700,306106320,9600,9600,9600,9600,1076
|
|
20241017,185600,306106320,9600,9600,9600,9600,0
|
|
20241017,185500,306106320,9600,9600,9600,9600,0
|
|
20241017,185400,306106320,9600,9600,9600,9600,0
|
|
20241017,185300,306106320,9600,9600,9600,9600,0
|
|
20241017,185200,306106320,9600,9600,9600,9600,0
|
|
20241017,185100,306106320,9600,9600,9600,9600,0
|
|
20241017,185000,306106320,9600,9600,9600,9600,0
|
|
20241017,184900,306106320,9600,9600,9600,9600,0
|
|
20241017,184800,306106320,9600,9600,9600,9600,0
|
|
20241017,184700,306106320,9600,9600,9600,9600,0
|
|
20241017,184600,306106320,9600,9600,9600,9600,0
|
|
20241017,184500,306106320,9600,9600,9600,9600,0
|
|
20241017,184400,306106320,9600,9600,9600,9600,0
|
|
20241017,184300,306106320,9600,9600,9600,9600,0
|
|
20241017,184200,306106320,9600,9600,9600,9600,0
|
|
20241017,184100,306106320,9600,9600,9600,9600,0
|
|
20241017,184000,306106320,9600,9600,9600,9600,0
|
|
20241017,183900,306106320,9600,9600,9600,9600,0
|
|
20241017,183800,306106320,9600,9600,9600,9600,0
|
|
20241017,183700,306106320,9600,9600,9600,9600,0
|
|
20241017,183600,306106320,9600,9600,9600,9600,0
|
|
20241017,183500,306106320,9600,9600,9600,9600,0
|
|
20241017,183400,306106320,9600,9600,9600,9600,0
|
|
20241017,183300,306106320,9600,9600,9600,9600,0
|
|
20241017,183200,306106320,9600,9600,9600,9600,0
|
|
20241017,183100,306106320,9600,9600,9600,9600,0
|
|
20241017,183000,306106320,9600,9600,9600,9600,0
|
|
20241017,182900,306106320,9600,9600,9600,9600,0
|
|
20241017,182800,306106320,9600,9600,9600,9600,0
|
|
20241017,182700,306106320,9600,9600,9600,9600,1076
|
|
20241017,182600,306106320,9600,9600,9600,9600,0
|
|
20241017,182500,306106320,9600,9600,9600,9600,0
|
|
20241017,182400,306106320,9600,9600,9600,9600,0
|
|
20241017,182300,306106320,9600,9600,9600,9600,0
|
|
20241017,182200,306106320,9600,9600,9600,9600,0
|
|
20241017,182100,306106320,9600,9600,9600,9600,0
|
|
20241017,182000,306106320,9600,9600,9600,9600,0
|
|
20241017,181900,306106320,9600,9600,9600,9600,0
|
|
20241017,181800,306106320,9600,9600,9600,9600,0
|
|
20241017,181700,306106320,9600,9600,9600,9600,0
|
|
20241017,181600,306106320,9600,9600,9600,9600,0
|
|
20241017,181500,306106320,9600,9600,9600,9600,0
|
|
20241017,181400,306106320,9600,9600,9600,9600,0
|
|
20241017,181300,306106320,9600,9600,9600,9600,0
|
|
20241017,181200,306106320,9600,9600,9600,9600,0
|
|
20241017,181100,306106320,9600,9600,9600,9600,0
|
|
20241017,181000,306106320,9600,9600,9600,9600,0
|
|
20241017,180900,306106320,9600,9600,9600,9600,0
|
|
20241017,180800,306106320,9600,9600,9600,9600,0
|
|
20241017,180700,306106320,9600,9600,9600,9600,0
|
|
20241017,180600,306106320,9600,9600,9600,9600,0
|
|
20241017,180500,306106320,9600,9600,9600,9600,0
|
|
20241017,180400,306106320,9600,9600,9600,9600,0
|
|
20241017,180300,306106320,9600,9600,9600,9600,0
|
|
20241017,180200,306106320,9600,9600,9600,9600,0
|
|
20241017,180100,306106320,9600,9600,9600,9600,0
|
|
20241017,180000,306106320,9600,9600,9600,9600,0
|
|
20241017,175900,306106320,9600,9600,9600,9600,0
|
|
20241017,175800,306106320,9600,9600,9600,9600,0
|
|
20241017,175700,306106320,9600,9600,9600,9600,1076
|
|
20241017,175600,306106320,9600,9600,9600,9600,0
|
|
20241017,175500,306106320,9600,9600,9600,9600,0
|
|
20241017,175400,306106320,9600,9600,9600,9600,0
|
|
20241017,175300,306106320,9600,9600,9600,9600,0
|
|
20241017,175200,306106320,9600,9600,9600,9600,0
|
|
20241017,175100,306106320,9600,9600,9600,9600,0
|
|
20241017,175000,306106320,9600,9600,9600,9600,0
|
|
20241017,174900,306106320,9600,9600,9600,9600,0
|
|
20241017,174800,306106320,9600,9600,9600,9600,0
|
|
20241017,174700,306106320,9600,9600,9600,9600,0
|
|
20241017,174600,306106320,9600,9600,9600,9600,0
|
|
20241017,174500,306106320,9600,9600,9600,9600,0
|
|
20241017,174400,306106320,9600,9600,9600,9600,0
|
|
20241017,174300,306106320,9600,9600,9600,9600,0
|
|
20241017,174200,306106320,9600,9600,9600,9600,0
|
|
20241017,174100,306106320,9600,9600,9600,9600,0
|
|
20241017,174000,306106320,9600,9600,9600,9600,0
|
|
20241017,173900,306106320,9600,9600,9600,9600,0
|
|
20241017,173800,306106320,9600,9600,9600,9600,0
|
|
20241017,173700,306106320,9600,9600,9600,9600,0
|
|
20241017,173600,306106320,9600,9600,9600,9600,0
|
|
20241017,173500,306106320,9600,9600,9600,9600,0
|
|
20241017,173400,306106320,9600,9600,9600,9600,0
|
|
20241017,173300,306106320,9600,9600,9600,9600,0
|
|
20241017,173200,306106320,9600,9600,9600,9600,0
|
|
20241017,173100,306106320,9600,9600,9600,9600,0
|
|
20241017,173000,306106320,9600,9600,9600,9600,0
|
|
20241017,172900,306106320,9600,9600,9600,9600,0
|
|
20241017,172800,306106320,9600,9600,9600,9600,0
|
|
20241017,172700,306106320,9600,9600,9600,9600,1076
|
|
20241017,172600,306106320,9600,9600,9600,9600,0
|
|
20241017,172500,306106320,9600,9600,9600,9600,0
|
|
20241017,172400,306106320,9600,9600,9600,9600,0
|
|
20241017,172300,306106320,9600,9600,9600,9600,0
|
|
20241017,172200,306106320,9600,9600,9600,9600,0
|
|
20241017,172100,306106320,9600,9600,9600,9600,0
|
|
20241017,172000,306106320,9600,9600,9600,9600,0
|
|
20241017,171900,306106320,9600,9600,9600,9600,0
|
|
20241017,171800,306106320,9600,9600,9600,9600,0
|
|
20241017,171700,306106320,9600,9600,9600,9600,0
|
|
20241017,171600,306106320,9600,9600,9600,9600,0
|
|
20241017,171500,306106320,9600,9600,9600,9600,0
|
|
20241017,171400,306106320,9600,9600,9600,9600,0
|
|
20241017,171300,306106320,9600,9600,9600,9600,0
|
|
20241017,171200,306106320,9600,9600,9600,9600,0
|
|
20241017,171100,306106320,9600,9600,9600,9600,0
|
|
20241017,171000,306106320,9600,9600,9600,9600,0
|
|
20241017,170900,306106320,9600,9600,9600,9600,0
|
|
20241017,170800,306106320,9600,9600,9600,9600,0
|
|
20241017,170700,306106320,9600,9600,9600,9600,0
|
|
20241017,170600,306106320,9600,9600,9600,9600,0
|
|
20241017,170500,306106320,9600,9600,9600,9600,0
|
|
20241017,170400,306106320,9600,9600,9600,9600,0
|
|
20241017,170300,306106320,9600,9600,9600,9600,0
|
|
20241017,170200,306106320,9600,9600,9600,9600,0
|
|
20241017,170100,306106320,9600,9600,9600,9600,0
|
|
20241017,170000,306106320,9600,9600,9600,9600,0
|
|
20241017,165900,306106320,9600,9600,9600,9600,0
|
|
20241017,165800,306106320,9600,9600,9600,9600,0
|
|
20241017,165700,306106320,9600,9600,9600,9600,1076
|
|
20241017,165600,306106320,9600,9600,9600,9600,0
|
|
20241017,165500,306106320,9600,9600,9600,9600,0
|
|
20241017,165400,306106320,9600,9600,9600,9600,0
|
|
20241017,165300,306106320,9600,9600,9600,9600,0
|
|
20241017,165200,306106320,9600,9600,9600,9600,0
|
|
20241017,165100,306106320,9600,9600,9600,9600,0
|
|
20241017,165000,306106320,9600,9600,9600,9600,0
|
|
20241017,164900,306106320,9600,9600,9600,9600,0
|
|
20241017,164800,306106320,9600,9600,9600,9600,0
|
|
20241017,164700,306106320,9600,9600,9600,9600,0
|
|
20241017,164600,306106320,9600,9600,9600,9600,0
|
|
20241017,164500,306106320,9600,9600,9600,9600,0
|
|
20241017,164400,306106320,9600,9600,9600,9600,0
|
|
20241017,164300,306106320,9600,9600,9600,9600,0
|
|
20241017,164200,306106320,9600,9600,9600,9600,0
|
|
20241017,164100,306106320,9600,9600,9600,9600,0
|
|
20241017,164000,306106320,9600,9600,9600,9600,0
|
|
20241017,163900,306106320,9600,9600,9600,9600,0
|
|
20241017,163800,306106320,9600,9600,9600,9600,0
|
|
20241017,163700,306106320,9600,9600,9600,9600,0
|
|
20241017,163600,306106320,9600,9600,9600,9600,0
|
|
20241017,163500,306106320,9600,9600,9600,9600,0
|
|
20241017,163400,306106320,9600,9600,9600,9600,0
|
|
20241017,163300,306106320,9600,9600,9600,9600,0
|
|
20241017,163200,306106320,9600,9600,9600,9600,0
|
|
20241017,163100,306106320,9600,9600,9600,9600,0
|
|
20241017,163000,306106320,9600,9600,9600,9600,0
|
|
20241017,162900,306106320,9600,9600,9600,9600,0
|
|
20241017,162800,306106320,9600,9600,9600,9600,0
|
|
20241017,162700,306106320,9600,9600,9600,9600,1076
|
|
20241017,162600,306106320,9600,9600,9600,9600,0
|
|
20241017,162500,306106320,9600,9600,9600,9600,0
|
|
20241017,162400,306106320,9600,9600,9600,9600,0
|
|
20241017,162300,306106320,9600,9600,9600,9600,0
|
|
20241017,162200,306106320,9600,9600,9600,9600,0
|
|
20241017,162100,306106320,9600,9600,9600,9600,0
|
|
20241017,162000,306106320,9600,9600,9600,9600,0
|
|
20241017,161900,306106320,9600,9600,9600,9600,0
|
|
20241017,161800,306106320,9600,9600,9600,9600,0
|
|
20241017,161700,306106320,9600,9600,9600,9600,0
|
|
20241017,161600,306106320,9600,9600,9600,9600,0
|
|
20241017,161500,306106320,9600,9600,9600,9600,0
|
|
20241017,161400,306106320,9600,9600,9600,9600,0
|
|
20241017,161300,306106320,9600,9600,9600,9600,0
|
|
20241017,161200,306106320,9600,9600,9600,9600,0
|
|
20241017,161100,306106320,9600,9600,9600,9600,0
|
|
20241017,161000,306106320,9600,9600,9600,9600,0
|
|
20241017,160900,306106320,9600,9600,9600,9600,0
|
|
20241017,160800,306106320,9600,9600,9600,9600,0
|
|
20241017,160700,306106320,9600,9600,9600,9600,0
|
|
20241017,160600,306106320,9600,9600,9600,9600,0
|
|
20241017,160500,306106320,9600,9600,9600,9600,0
|
|
20241017,160400,306106320,9600,9600,9600,9600,0
|
|
20241017,160300,306106320,9600,9600,9600,9600,0
|
|
20241017,160200,306106320,9600,9600,9600,9600,0
|
|
20241017,160100,306106320,9600,9600,9600,9600,0
|
|
20241017,160000,306106320,9600,9600,9600,9600,0
|
|
20241017,155900,306106320,9600,9600,9600,9600,0
|
|
20241017,155800,306106320,9600,9600,9600,9600,0
|
|
20241017,155700,306106320,9600,9600,9600,9600,1076
|
|
20241017,155600,306106320,9600,9600,9600,9600,0
|
|
20241017,155500,306106320,9600,9600,9600,9600,0
|
|
20241017,155400,306106320,9600,9600,9600,9600,0
|
|
20241017,155300,306106320,9600,9600,9600,9600,0
|
|
20241017,155200,306106320,9600,9600,9600,9600,0
|
|
20241017,155100,306106320,9600,9600,9600,9600,0
|
|
20241017,155000,306106320,9600,9600,9600,9600,0
|
|
20241017,154900,306106320,9600,9600,9600,9600,0
|
|
20241017,154800,306106320,9600,9600,9600,9600,0
|
|
20241017,154700,306106320,9600,9600,9600,9600,0
|
|
20241017,154600,306106320,9600,9600,9600,9600,0
|
|
20241017,154500,306106320,9600,9600,9600,9600,0
|
|
20241017,154400,306106320,9600,9600,9600,9600,0
|
|
20241017,154300,306106320,9600,9600,9600,9600,0
|
|
20241017,154200,306106320,9600,9600,9600,9600,0
|
|
20241017,154100,306106320,9600,9600,9600,9600,0
|
|
20241017,154000,306106320,9600,9600,9600,9600,0
|
|
20241017,153900,306106320,9600,9600,9600,9600,0
|
|
20241017,153800,306106320,9600,9600,9600,9600,0
|
|
20241017,153700,306106320,9600,9600,9600,9600,0
|
|
20241017,153600,306106320,9600,9600,9600,9600,0
|
|
20241017,153500,306106320,9600,9600,9600,9600,0
|
|
20241017,153400,306106320,9600,9600,9600,9600,0
|
|
20241017,153300,306106320,9600,9600,9600,9600,0
|
|
20241017,153200,306106320,9600,9600,9600,9600,0
|
|
20241017,153100,306106320,9600,9600,9600,9600,0
|
|
20241017,153000,306106320,9600,9600,9600,9600,1076
|
|
20241017,152900,295776720,9550,9550,9550,9550,0
|
|
20241017,152800,295776720,9550,9550,9550,9550,0
|
|
20241017,152700,295776720,9550,9550,9550,9550,0
|
|
20241017,152600,295776720,9550,9550,9550,9550,0
|
|
20241017,152500,295776720,9550,9550,9550,9550,0
|
|
20241017,152400,295776720,9550,9550,9550,9550,0
|
|
20241017,152300,295776720,9550,9550,9550,9550,0
|
|
20241017,152200,295776720,9550,9550,9550,9550,0
|
|
20241017,152100,295776720,9550,9550,9550,9550,0
|
|
20241017,152000,295776720,9550,9550,9550,9550,0
|
|
20241017,151900,295776720,9550,9520,9550,9460,1785
|
|
20241017,151800,278875390,9480,9490,9520,9480,39
|
|
20241017,151700,278505260,9510,9480,9510,9480,4
|
|
20241017,151600,278467290,9480,9510,9510,9480,24
|
|
20241017,151500,278239580,9520,9530,9530,9520,8
|
|
20241017,151400,278163380,9550,9550,9550,9550,0
|
|
20241017,151300,278163380,9550,9500,9550,9500,7
|
|
20241017,151200,278096780,9550,9550,9550,9490,42
|
|
20241017,151100,277697540,9550,9550,9550,9550,0
|
|
20241017,151000,277697540,9550,9480,9550,9480,6
|
|
20241017,150900,277640520,9550,9550,9550,9550,0
|
|
20241017,150800,277640520,9550,9550,9550,9550,0
|
|
20241017,150700,277640520,9550,9520,9550,9520,9
|
|
20241017,150600,277554730,9480,9520,9520,9480,112
|
|
20241017,150500,276488970,9480,9480,9480,9480,7
|
|
20241017,150400,276422610,9480,9480,9480,9480,0
|
|
20241017,150300,276422610,9480,9480,9480,9480,32
|
|
20241017,150200,276119250,9520,9520,9520,9520,0
|
|
20241017,150100,276119250,9520,9520,9520,9520,1
|
|
20241017,150000,276109730,9470,9470,9470,9470,0
|
|
20241017,145900,276109730,9470,9470,9470,9470,87
|
|
20241017,145800,275285840,9520,9520,9520,9520,0
|
|
20241017,145700,275285840,9520,9550,9550,9450,7047
|
|
20241017,145600,208539780,9530,9530,9530,9530,0
|
|
20241017,145500,208539780,9530,9530,9530,9530,31
|
|
20241017,145400,208244350,9550,9550,9550,9550,0
|
|
20241017,145300,208244350,9550,9550,9550,9550,1
|
|
20241017,145200,208234800,9530,9530,9530,9530,1000
|
|
20241017,145100,198704800,9540,9540,9540,9540,1
|
|
20241017,145000,198695260,9550,9550,9550,9550,0
|
|
20241017,144900,198695260,9550,9550,9550,9550,0
|
|
20241017,144800,198695260,9550,9550,9550,9550,0
|
|
20241017,144700,198695260,9550,9550,9550,9550,1
|
|
20241017,144600,198685710,9530,9530,9530,9530,0
|
|
20241017,144500,198685710,9530,9550,9550,9530,35
|
|
20241017,144400,198352140,9540,9540,9540,9540,1
|
|
20241017,144300,198342600,9540,9540,9540,9540,0
|
|
20241017,144200,198342600,9540,9540,9540,9540,0
|
|
20241017,144100,198342600,9540,9540,9540,9540,0
|
|
20241017,144000,198342600,9540,9540,9540,9540,0
|
|
20241017,143900,198342600,9540,9540,9540,9540,0
|
|
20241017,143800,198342600,9540,9540,9540,9540,25
|
|
20241017,143700,198104100,9550,9550,9550,9550,57
|
|
20241017,143600,197559750,9550,9550,9550,9550,0
|
|
20241017,143500,197559750,9550,9550,9550,9550,0
|
|
20241017,143400,197559750,9550,9550,9550,9550,0
|
|
20241017,143300,197559750,9550,9550,9550,9550,0
|
|
20241017,143200,197559750,9550,9550,9550,9550,10
|
|
20241017,143100,197464250,9550,9550,9550,9550,22
|
|
20241017,143000,197254150,9550,9550,9550,9550,0
|
|
20241017,142900,197254150,9550,9550,9550,9550,0
|
|
20241017,142800,197254150,9550,9550,9550,9550,0
|
|
20241017,142700,197254150,9550,9550,9550,9550,98
|
|
20241017,142600,196318250,9550,9550,9550,9550,0
|
|
20241017,142500,196318250,9550,9550,9550,9550,1
|
|
20241017,142400,196308700,9540,9550,9550,9540,107
|
|
20241017,142300,195287900,9540,9550,9550,9540,2
|
|
20241017,142200,195268810,9550,9560,9560,9550,2
|
|
20241017,142100,195249700,9560,9550,9560,9550,3
|
|
20241017,142000,195221030,9600,9600,9600,9600,0
|
|
20241017,141900,195221030,9600,9560,9600,9560,110
|
|
20241017,141800,194166590,9570,9560,9570,9540,265
|
|
20241017,141700,191638350,9600,9560,9600,9560,47
|
|
20241017,141600,191187820,9560,9590,9590,9560,147
|
|
20241017,141500,189782440,9560,9530,9590,9530,5831
|
|
20241017,141400,134103120,9540,9540,9540,9540,0
|
|
20241017,141300,134103120,9540,9540,9540,9540,0
|
|
20241017,141200,134103120,9540,9540,9540,9540,1
|
|
20241017,141100,134093580,9530,9530,9530,9530,0
|
|
20241017,141000,134093580,9530,9530,9530,9530,35
|
|
20241017,140900,133760030,9540,9540,9540,9540,0
|
|
20241017,140800,133760030,9540,9540,9540,9540,0
|
|
20241017,140700,133760030,9540,9530,9540,9530,510
|
|
20241017,140600,128899290,9530,9530,9530,9530,0
|
|
20241017,140500,128899290,9530,9530,9530,9530,0
|
|
20241017,140400,128899290,9530,9530,9540,9530,27
|
|
20241017,140300,128641970,9540,9540,9540,9540,0
|
|
20241017,140200,128641970,9540,9540,9540,9540,32
|
|
20241017,140100,128336690,9550,9550,9550,9550,14
|
|
20241017,140000,128202990,9540,9540,9540,9540,31
|
|
20241017,135900,127907250,9540,9540,9540,9540,0
|
|
20241017,135800,127907250,9540,9550,9550,9540,43
|
|
20241017,135700,127497020,9560,9560,9560,9560,0
|
|
20241017,135600,127497020,9560,9560,9560,9560,0
|
|
20241017,135500,127497020,9560,9560,9560,9550,10
|
|
20241017,135400,127401450,9540,9540,9540,9540,0
|
|
20241017,135300,127401450,9540,9540,9540,9540,0
|
|
20241017,135200,127401450,9540,9540,9540,9540,81
|
|
20241017,135100,126628710,9540,9540,9540,9540,1031
|
|
20241017,135000,116792970,9540,9540,9540,9540,0
|
|
20241017,134900,116792970,9540,9540,9540,9540,0
|
|
20241017,134800,116792970,9540,9540,9540,9540,0
|
|
20241017,134700,116792970,9540,9540,9540,9540,0
|
|
20241017,134600,116792970,9540,9540,9540,9540,0
|
|
20241017,134500,116792970,9540,9540,9540,9540,36
|
|
20241017,134400,116449530,9540,9540,9540,9540,0
|
|
20241017,134300,116449530,9540,9540,9540,9540,0
|
|
20241017,134200,116449530,9540,9540,9540,9540,0
|
|
20241017,134100,116449530,9540,9540,9540,9540,110
|
|
20241017,134000,115400130,9540,9540,9540,9540,0
|
|
20241017,133900,115400130,9540,9540,9540,9540,34
|
|
20241017,133800,115075770,9540,9540,9540,9540,0
|
|
20241017,133700,115075770,9540,9540,9540,9540,100
|
|
20241017,133600,114121770,9560,9550,9560,9550,3
|
|
20241017,133500,114093110,9550,9520,9550,9520,103
|
|
20241017,133400,113110250,9550,9550,9550,9550,0
|
|
20241017,133300,113110250,9550,9530,9550,9530,1741
|
|
20241017,133200,96518460,9560,9550,9560,9550,8
|
|
20241017,133100,96442020,9530,9530,9530,9530,0
|
|
20241017,133000,96442020,9530,9530,9530,9530,32
|
|
20241017,132900,96137060,9530,9540,9540,9530,595
|
|
20241017,132800,90461710,9540,9540,9540,9540,0
|
|
20241017,132700,90461710,9540,9540,9540,9540,20
|
|
20241017,132600,90270910,9540,9560,9560,9540,571
|
|
20241017,132500,84818540,9580,9580,9580,9580,0
|
|
20241017,132400,84818540,9580,9580,9580,9580,0
|
|
20241017,132300,84818540,9580,9580,9580,9580,2
|
|
20241017,132200,84799380,9570,9570,9570,9570,0
|
|
20241017,132100,84799380,9570,9570,9570,9570,0
|
|
20241017,132000,84799380,9570,9580,9580,9570,152
|
|
20241017,131900,83344610,9580,9580,9580,9580,0
|
|
20241017,131800,83344610,9580,9580,9580,9580,0
|
|
20241017,131700,83344610,9580,9580,9580,9580,0
|
|
20241017,131600,83344610,9580,9580,9580,9580,16
|
|
20241017,131500,83191330,9590,9590,9590,9590,0
|
|
20241017,131400,83191330,9590,9580,9590,9580,207
|
|
20241017,131300,81208070,9580,9580,9580,9580,0
|
|
20241017,131200,81208070,9580,9570,9580,9570,228
|
|
20241017,131100,79026010,9590,9590,9590,9590,0
|
|
20241017,131000,79026010,9590,9590,9590,9590,14
|
|
20241017,130900,78891750,9590,9590,9590,9590,0
|
|
20241017,130800,78891750,9590,9590,9590,9590,0
|
|
20241017,130700,78891750,9590,9590,9590,9590,0
|
|
20241017,130600,78891750,9590,9590,9590,9590,0
|
|
20241017,130500,78891750,9590,9590,9590,9590,0
|
|
20241017,130400,78891750,9590,9590,9590,9590,0
|
|
20241017,130300,78891750,9590,9590,9590,9590,0
|
|
20241017,130200,78891750,9590,9590,9590,9590,1
|
|
20241017,130100,78882160,9570,9570,9570,9570,109
|
|
20241017,130000,77839030,9570,9580,9610,9570,520
|
|
20241017,125900,72857740,9630,9600,9630,9600,3
|
|
20241017,125800,72828880,9630,9600,9630,9600,3
|
|
20241017,125700,72800020,9630,9600,9640,9600,130
|
|
20241017,125600,71548570,9580,9590,9640,9580,743
|
|
20241017,125500,64404090,9640,9640,9640,9640,0
|
|
20241017,125400,64404090,9640,9640,9640,9640,0
|
|
20241017,125300,64404090,9640,9590,9640,9590,265
|
|
20241017,125200,61860370,9590,9590,9590,9590,0
|
|
20241017,125100,61860370,9590,9590,9590,9590,0
|
|
20241017,125000,61860370,9590,9590,9590,9590,0
|
|
20241017,124900,61860370,9590,9590,9590,9590,1
|
|
20241017,124800,61850780,9590,9590,9590,9590,0
|
|
20241017,124700,61850780,9590,9590,9590,9590,0
|
|
20241017,124600,61850780,9590,9590,9590,9590,0
|
|
20241017,124500,61850780,9590,9590,9590,9590,0
|
|
20241017,124400,61850780,9590,9590,9590,9590,0
|
|
20241017,124300,61850780,9590,9590,9590,9590,0
|
|
20241017,124200,61850780,9590,9590,9590,9590,0
|
|
20241017,124100,61850780,9590,9590,9590,9590,0
|
|
20241017,124000,61850780,9590,9590,9590,9590,0
|
|
20241017,123900,61850780,9590,9580,9590,9580,157
|
|
20241017,123800,60346350,9580,9570,9580,9570,16
|
|
20241017,123700,60193110,9570,9570,9570,9570,0
|
|
20241017,123600,60193110,9570,9570,9570,9570,0
|
|
20241017,123500,60193110,9570,9570,9570,9570,123
|
|
20241017,123400,59016000,9560,9560,9560,9560,0
|
|
20241017,123300,59016000,9560,9560,9560,9560,0
|
|
20241017,123200,59016000,9560,9560,9560,9560,0
|
|
20241017,123100,59016000,9560,9560,9560,9560,0
|
|
20241017,123000,59016000,9560,9560,9560,9560,0
|
|
20241017,122900,59016000,9560,9560,9560,9560,0
|
|
20241017,122800,59016000,9560,9560,9560,9560,0
|
|
20241017,122700,59016000,9560,9560,9560,9560,0
|
|
20241017,122600,59016000,9560,9560,9560,9560,0
|
|
20241017,122500,59016000,9560,9560,9560,9560,0
|
|
20241017,122400,59016000,9560,9560,9560,9560,0
|
|
20241017,122300,59016000,9560,9560,9560,9560,0
|
|
20241017,122200,59016000,9560,9560,9560,9560,0
|
|
20241017,122100,59016000,9560,9560,9560,9560,0
|
|
20241017,122000,59016000,9560,9560,9560,9560,0
|
|
20241017,121900,59016000,9560,9560,9560,9560,0
|
|
20241017,121800,59016000,9560,9560,9560,9560,0
|
|
20241017,121700,59016000,9560,9560,9560,9560,0
|
|
20241017,121600,59016000,9560,9560,9560,9560,0
|
|
20241017,121500,59016000,9560,9560,9560,9560,0
|
|
20241017,121400,59016000,9560,9560,9560,9560,0
|
|
20241017,121300,59016000,9560,9560,9560,9560,32
|
|
20241017,121200,58710080,9560,9540,9560,9540,606
|
|
20241017,121100,52928360,9540,9540,9540,9540,0
|
|
20241017,121000,52928360,9540,9540,9540,9540,0
|
|
20241017,120900,52928360,9540,9540,9540,9540,5
|
|
20241017,120800,52880660,9520,9520,9520,9520,0
|
|
20241017,120700,52880660,9520,9520,9520,9520,0
|
|
20241017,120600,52880660,9520,9520,9520,9520,0
|
|
20241017,120500,52880660,9520,9520,9520,9520,0
|
|
20241017,120400,52880660,9520,9520,9520,9520,0
|
|
20241017,120300,52880660,9520,9520,9520,9520,0
|
|
20241017,120200,52880660,9520,9520,9520,9520,0
|
|
20241017,120100,52880660,9520,9520,9520,9520,0
|
|
20241017,120000,52880660,9520,9520,9520,9520,0
|
|
20241017,115900,52880660,9520,9520,9520,9520,0
|
|
20241017,115800,52880660,9520,9520,9520,9520,0
|
|
20241017,115700,52880660,9520,9520,9520,9520,0
|
|
20241017,115600,52880660,9520,9520,9520,9520,0
|
|
20241017,115500,52880660,9520,9520,9520,9520,0
|
|
20241017,115400,52880660,9520,9520,9520,9520,0
|
|
20241017,115300,52880660,9520,9520,9520,9520,0
|
|
20241017,115200,52880660,9520,9520,9520,9520,0
|
|
20241017,115100,52880660,9520,9520,9520,9520,0
|
|
20241017,115000,52880660,9520,9520,9520,9520,0
|
|
20241017,114900,52880660,9520,9520,9520,9520,0
|
|
20241017,114800,52880660,9520,9520,9520,9520,0
|
|
20241017,114700,52880660,9520,9520,9520,9520,0
|
|
20241017,114600,52880660,9520,9520,9520,9520,0
|
|
20241017,114500,52880660,9520,9520,9520,9520,0
|
|
20241017,114400,52880660,9520,9550,9550,9520,2154
|
|
20241017,114300,32347800,9560,9560,9560,9560,0
|
|
20241017,114200,32347800,9560,9560,9560,9560,0
|
|
20241017,114100,32347800,9560,9560,9560,9560,68
|
|
20241017,114000,31697720,9570,9570,9570,9570,0
|
|
20241017,113900,31697720,9570,9570,9570,9570,0
|
|
20241017,113800,31697720,9570,9570,9570,9570,0
|
|
20241017,113700,31697720,9570,9570,9570,9570,0
|
|
20241017,113600,31697720,9570,9570,9570,9570,0
|
|
20241017,113500,31697720,9570,9570,9570,9570,0
|
|
20241017,113400,31697720,9570,9570,9570,9570,0
|
|
20241017,113300,31697720,9570,9570,9570,9570,0
|
|
20241017,113200,31697720,9570,9570,9570,9570,0
|
|
20241017,113100,31697720,9570,9570,9570,9570,0
|
|
20241017,113000,31697720,9570,9570,9570,9570,100
|
|
20241017,112900,30740720,9570,9570,9570,9570,0
|
|
20241017,112800,30740720,9570,9570,9570,9570,0
|
|
20241017,112700,30740720,9570,9570,9570,9570,0
|
|
20241017,112600,30740720,9570,9570,9570,9570,0
|
|
20241017,112500,30740720,9570,9570,9570,9570,0
|
|
20241017,112400,30740720,9570,9570,9570,9570,0
|
|
20241017,112300,30740720,9570,9570,9570,9570,0
|
|
20241017,112200,30740720,9570,9570,9570,9570,3
|
|
20241017,112100,30712010,9560,9560,9560,9560,0
|
|
20241017,112000,30712010,9560,9570,9570,9560,25
|
|
20241017,111900,30472980,9570,9570,9570,9570,5
|
|
20241017,111800,30425130,9570,9570,9570,9570,5
|
|
20241017,111700,30377280,9560,9560,9560,9560,11
|
|
20241017,111600,30272120,9550,9550,9550,9550,22
|
|
20241017,111500,30062020,9550,9550,9550,9550,0
|
|
20241017,111400,30062020,9550,9550,9550,9550,0
|
|
20241017,111300,30062020,9550,9550,9550,9550,1
|
|
20241017,111200,30052470,9550,9550,9550,9550,2
|
|
20241017,111100,30033370,9550,9550,9550,9550,0
|
|
20241017,111000,30033370,9550,9550,9550,9550,0
|
|
20241017,110900,30033370,9550,9550,9550,9550,0
|
|
20241017,110800,30033370,9550,9550,9550,9550,0
|
|
20241017,110700,30033370,9550,9550,9550,9550,0
|
|
20241017,110600,30033370,9550,9550,9550,9550,0
|
|
20241017,110500,30033370,9550,9550,9550,9550,1
|
|
20241017,110400,30023820,9550,9550,9550,9550,0
|
|
20241017,110300,30023820,9550,9550,9550,9550,0
|
|
20241017,110200,30023820,9550,9550,9550,9550,0
|
|
20241017,110100,30023820,9550,9550,9550,9550,0
|
|
20241017,110000,30023820,9550,9550,9550,9550,0
|
|
20241017,105900,30023820,9550,9550,9550,9550,0
|
|
20241017,105800,30023820,9550,9550,9550,9550,0
|
|
20241017,105700,30023820,9550,9550,9550,9550,0
|
|
20241017,105600,30023820,9550,9550,9550,9550,0
|
|
20241017,105500,30023820,9550,9550,9550,9550,0
|
|
20241017,105400,30023820,9550,9550,9550,9550,0
|
|
20241017,105300,30023820,9550,9550,9550,9550,19
|
|
20241017,105200,29842370,9550,9550,9550,9550,0
|
|
20241017,105100,29842370,9550,9550,9550,9550,0
|
|
20241017,105000,29842370,9550,9550,9550,9550,0
|
|
20241017,104900,29842370,9550,9550,9550,9550,0
|
|
20241017,104800,29842370,9550,9550,9550,9550,0
|
|
20241017,104700,29842370,9550,9550,9550,9550,0
|
|
20241017,104600,29842370,9550,9550,9550,9550,0
|
|
20241017,104500,29842370,9550,9550,9550,9550,1
|
|
20241017,104400,29832820,9520,9520,9520,9520,0
|
|
20241017,104300,29832820,9520,9520,9520,9520,0
|
|
20241017,104200,29832820,9520,9520,9520,9520,0
|
|
20241017,104100,29832820,9520,9520,9520,9520,0
|
|
20241017,104000,29832820,9520,9530,9590,9520,261
|
|
20241017,103900,27347550,9530,9530,9530,9530,98
|
|
20241017,103800,26413610,9590,9590,9590,9590,0
|
|
20241017,103700,26413610,9590,9540,9590,9540,57
|
|
20241017,103600,25868570,9540,9530,9540,9530,21
|
|
20241017,103500,25668420,9530,9520,9530,9520,133
|
|
20241017,103400,24401730,9510,9510,9510,9510,0
|
|
20241017,103300,24401730,9510,9510,9510,9510,0
|
|
20241017,103200,24401730,9510,9510,9510,9510,0
|
|
20241017,103100,24401730,9510,9510,9510,9510,0
|
|
20241017,103000,24401730,9510,9510,9510,9510,0
|
|
20241017,102900,24401730,9510,9510,9510,9510,0
|
|
20241017,102800,24401730,9510,9510,9510,9510,49
|
|
20241017,102700,23935740,9520,9520,9520,9520,0
|
|
20241017,102600,23935740,9520,9520,9520,9520,0
|
|
20241017,102500,23935740,9520,9520,9520,9520,0
|
|
20241017,102400,23935740,9520,9520,9520,9520,0
|
|
20241017,102300,23935740,9520,9520,9520,9520,0
|
|
20241017,102200,23935740,9520,9520,9520,9520,0
|
|
20241017,102100,23935740,9520,9520,9520,9520,0
|
|
20241017,102000,23935740,9520,9520,9520,9520,0
|
|
20241017,101900,23935740,9520,9520,9520,9520,1
|
|
20241017,101800,23926220,9520,9520,9520,9520,1
|
|
20241017,101700,23916700,9500,9500,9500,9500,0
|
|
20241017,101600,23916700,9500,9500,9500,9500,22
|
|
20241017,101500,23707700,9500,9500,9500,9500,52
|
|
20241017,101400,23213700,9530,9530,9530,9530,0
|
|
20241017,101300,23213700,9530,9530,9530,9530,0
|
|
20241017,101200,23213700,9530,9520,9530,9520,5
|
|
20241017,101100,23166060,9520,9520,9520,9520,0
|
|
20241017,101000,23166060,9520,9520,9520,9520,0
|
|
20241017,100900,23166060,9520,9520,9520,9520,0
|
|
20241017,100800,23166060,9520,9520,9520,9520,0
|
|
20241017,100700,23166060,9520,9520,9520,9520,0
|
|
20241017,100600,23166060,9520,9520,9520,9520,0
|
|
20241017,100500,23166060,9520,9520,9520,9520,1
|
|
20241017,100400,23156540,9510,9510,9510,9510,231
|
|
20241017,100300,20959730,9530,9530,9530,9530,0
|
|
20241017,100200,20959730,9530,9520,9530,9520,2
|
|
20241017,100100,20940680,9520,9520,9520,9520,1
|
|
20241017,100000,20931160,9520,9520,9520,9520,10
|
|
20241017,095900,20835960,9520,9520,9520,9520,2
|
|
20241017,095800,20816920,9520,9520,9520,9520,0
|
|
20241017,095700,20816920,9520,9520,9520,9520,1
|
|
20241017,095600,20807400,9520,9520,9520,9520,0
|
|
20241017,095500,20807400,9520,9520,9520,9520,2
|
|
20241017,095400,20788360,9500,9500,9500,9500,22
|
|
20241017,095300,20579360,9500,9500,9500,9500,33
|
|
20241017,095200,20265860,9510,9510,9510,9510,7
|
|
20241017,095100,20199290,9520,9520,9520,9520,0
|
|
20241017,095000,20199290,9520,9520,9520,9520,0
|
|
20241017,094900,20199290,9520,9520,9520,9520,0
|
|
20241017,094800,20199290,9520,9520,9520,9520,0
|
|
20241017,094700,20199290,9520,9520,9520,9520,5
|
|
20241017,094600,20151690,9530,9530,9530,9530,0
|
|
20241017,094500,20151690,9530,9530,9530,9530,10
|
|
20241017,094400,20056390,9530,9530,9530,9530,0
|
|
20241017,094300,20056390,9530,9530,9530,9530,0
|
|
20241017,094200,20056390,9530,9530,9530,9530,0
|
|
20241017,094100,20056390,9530,9530,9530,9530,3
|
|
20241017,094000,20027800,9530,9530,9530,9530,3
|
|
20241017,093900,19999210,9500,9500,9500,9500,0
|
|
20241017,093800,19999210,9500,9510,9510,9500,355
|
|
20241017,093700,16626490,9510,9510,9510,9510,0
|
|
20241017,093600,16626490,9510,9510,9510,9510,78
|
|
20241017,093500,15884710,9510,9510,9510,9510,0
|
|
20241017,093400,15884710,9510,9510,9510,9510,178
|
|
20241017,093300,14191930,9510,9510,9510,9510,123
|
|
20241017,093200,13022200,9530,9530,9530,9530,0
|
|
20241017,093100,13022200,9530,9530,9530,9530,4
|
|
20241017,093000,12984080,9530,9530,9530,9530,5
|
|
20241017,092900,12936430,9520,9520,9520,9520,100
|
|
20241017,092800,11984430,9520,9520,9520,9520,0
|
|
20241017,092700,11984430,9520,9520,9520,9520,0
|
|
20241017,092600,11984430,9520,9520,9520,9520,0
|
|
20241017,092500,11984430,9520,9520,9520,9520,0
|
|
20241017,092400,11984430,9520,9520,9520,9520,0
|
|
20241017,092300,11984430,9520,9520,9520,9520,1
|
|
20241017,092200,11974910,9540,9540,9540,9540,0
|
|
20241017,092100,11974910,9540,9540,9540,9540,0
|
|
20241017,092000,11974910,9540,9540,9540,9540,0
|
|
20241017,091900,11974910,9540,9540,9540,9540,4
|
|
20241017,091800,11936750,9500,9500,9500,9500,50
|
|
20241017,091700,11461750,9500,9500,9500,9500,100
|
|
20241017,091600,10511750,9500,9500,9500,9500,260
|
|
20241017,091500,8041750,9500,9520,9520,9500,500
|
|
20241017,091400,3287920,9520,9520,9520,9520,0
|
|
20241017,091300,3287920,9520,9530,9530,9520,103
|
|
20241017,091200,2306370,9530,9530,9530,9530,1
|
|
20241017,091100,2296840,9530,9530,9530,9530,0
|
|
20241017,091000,2296840,9530,9530,9530,9530,0
|
|
20241017,090900,2296840,9530,9530,9530,9530,100
|
|
20241017,090800,1343840,9530,9550,9550,9530,56
|
|
20241017,090700,810100,9540,9540,9540,9540,5
|
|
20241017,090600,762400,9530,9530,9530,9530,48
|
|
20241017,090500,304960,9530,9530,9530,9530,1
|
|
20241017,090400,295430,9530,9530,9530,9530,1
|
|
20241017,090300,285900,9530,9530,9530,9530,0
|
|
20241017,090200,285900,9530,9530,9530,9530,0
|
|
20241017,090100,285900,9530,9530,9530,9530,0
|
|
20241017,090000,285900,9530,9530,9530,9530,30
|