600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,185700,286666490,9430,9430,9430,9430,1771
|
|
20241018,185600,286666490,9430,9430,9430,9430,0
|
|
20241018,185500,286666490,9430,9430,9430,9430,0
|
|
20241018,185400,286666490,9430,9430,9430,9430,0
|
|
20241018,185300,286666490,9430,9430,9430,9430,0
|
|
20241018,185200,286666490,9430,9430,9430,9430,0
|
|
20241018,185100,286666490,9430,9430,9430,9430,0
|
|
20241018,185000,286666490,9430,9430,9430,9430,0
|
|
20241018,184900,286666490,9430,9430,9430,9430,0
|
|
20241018,184800,286666490,9430,9430,9430,9430,0
|
|
20241018,184700,286666490,9430,9430,9430,9430,0
|
|
20241018,184600,286666490,9430,9430,9430,9430,0
|
|
20241018,184500,286666490,9430,9430,9430,9430,0
|
|
20241018,184400,286666490,9430,9430,9430,9430,0
|
|
20241018,184300,286666490,9430,9430,9430,9430,0
|
|
20241018,184200,286666490,9430,9430,9430,9430,0
|
|
20241018,184100,286666490,9430,9430,9430,9430,0
|
|
20241018,184000,286666490,9430,9430,9430,9430,0
|
|
20241018,183900,286666490,9430,9430,9430,9430,0
|
|
20241018,183800,286666490,9430,9430,9430,9430,0
|
|
20241018,183700,286666490,9430,9430,9430,9430,0
|
|
20241018,183600,286666490,9430,9430,9430,9430,0
|
|
20241018,183500,286666490,9430,9430,9430,9430,0
|
|
20241018,183400,286666490,9430,9430,9430,9430,0
|
|
20241018,183300,286666490,9430,9430,9430,9430,0
|
|
20241018,183200,286666490,9430,9430,9430,9430,0
|
|
20241018,183100,286666490,9430,9430,9430,9430,0
|
|
20241018,183000,286666490,9430,9430,9430,9430,0
|
|
20241018,182900,286666490,9430,9430,9430,9430,0
|
|
20241018,182800,286666490,9430,9430,9430,9430,0
|
|
20241018,182700,286666490,9430,9430,9430,9430,1771
|
|
20241018,182600,286666490,9430,9430,9430,9430,0
|
|
20241018,182500,286666490,9430,9430,9430,9430,0
|
|
20241018,182400,286666490,9430,9430,9430,9430,0
|
|
20241018,182300,286666490,9430,9430,9430,9430,0
|
|
20241018,182200,286666490,9430,9430,9430,9430,0
|
|
20241018,182100,286666490,9430,9430,9430,9430,0
|
|
20241018,182000,286666490,9430,9430,9430,9430,0
|
|
20241018,181900,286666490,9430,9430,9430,9430,0
|
|
20241018,181800,286666490,9430,9430,9430,9430,0
|
|
20241018,181700,286666490,9430,9430,9430,9430,0
|
|
20241018,181600,286666490,9430,9430,9430,9430,0
|
|
20241018,181500,286666490,9430,9430,9430,9430,0
|
|
20241018,181400,286666490,9430,9430,9430,9430,0
|
|
20241018,181300,286666490,9430,9430,9430,9430,0
|
|
20241018,181200,286666490,9430,9430,9430,9430,0
|
|
20241018,181100,286666490,9430,9430,9430,9430,0
|
|
20241018,181000,286666490,9430,9430,9430,9430,0
|
|
20241018,180900,286666490,9430,9430,9430,9430,0
|
|
20241018,180800,286666490,9430,9430,9430,9430,0
|
|
20241018,180700,286666490,9430,9430,9430,9430,0
|
|
20241018,180600,286666490,9430,9430,9430,9430,0
|
|
20241018,180500,286666490,9430,9430,9430,9430,0
|
|
20241018,180400,286666490,9430,9430,9430,9430,0
|
|
20241018,180300,286666490,9430,9430,9430,9430,0
|
|
20241018,180200,286666490,9430,9430,9430,9430,0
|
|
20241018,180100,286666490,9430,9430,9430,9430,0
|
|
20241018,180000,286666490,9430,9430,9430,9430,0
|
|
20241018,175900,286666490,9430,9430,9430,9430,0
|
|
20241018,175800,286666490,9430,9430,9430,9430,0
|
|
20241018,175700,286666490,9430,9430,9430,9430,1771
|
|
20241018,175600,286666490,9430,9430,9430,9430,0
|
|
20241018,175500,286666490,9430,9430,9430,9430,0
|
|
20241018,175400,286666490,9430,9430,9430,9430,0
|
|
20241018,175300,286666490,9430,9430,9430,9430,0
|
|
20241018,175200,286666490,9430,9430,9430,9430,0
|
|
20241018,175100,286666490,9430,9430,9430,9430,0
|
|
20241018,175000,286666490,9430,9430,9430,9430,0
|
|
20241018,174900,286666490,9430,9430,9430,9430,0
|
|
20241018,174800,286666490,9430,9430,9430,9430,0
|
|
20241018,174700,286666490,9430,9430,9430,9430,0
|
|
20241018,174600,286666490,9430,9430,9430,9430,0
|
|
20241018,174500,286666490,9430,9430,9430,9430,0
|
|
20241018,174400,286666490,9430,9430,9430,9430,0
|
|
20241018,174300,286666490,9430,9430,9430,9430,0
|
|
20241018,174200,286666490,9430,9430,9430,9430,0
|
|
20241018,174100,286666490,9430,9430,9430,9430,0
|
|
20241018,174000,286666490,9430,9430,9430,9430,0
|
|
20241018,173900,286666490,9430,9430,9430,9430,0
|
|
20241018,173800,286666490,9430,9430,9430,9430,0
|
|
20241018,173700,286666490,9430,9430,9430,9430,0
|
|
20241018,173600,286666490,9430,9430,9430,9430,0
|
|
20241018,173500,286666490,9430,9430,9430,9430,0
|
|
20241018,173400,286666490,9430,9430,9430,9430,0
|
|
20241018,173300,286666490,9430,9430,9430,9430,0
|
|
20241018,173200,286666490,9430,9430,9430,9430,0
|
|
20241018,173100,286666490,9430,9430,9430,9430,0
|
|
20241018,173000,286666490,9430,9430,9430,9430,0
|
|
20241018,172900,286666490,9430,9430,9430,9430,0
|
|
20241018,172800,286666490,9430,9430,9430,9430,0
|
|
20241018,172700,286666490,9430,9430,9430,9430,1771
|
|
20241018,172600,286666490,9430,9430,9430,9430,0
|
|
20241018,172500,286666490,9430,9430,9430,9430,0
|
|
20241018,172400,286666490,9430,9430,9430,9430,0
|
|
20241018,172300,286666490,9430,9430,9430,9430,0
|
|
20241018,172200,286666490,9430,9430,9430,9430,0
|
|
20241018,172100,286666490,9430,9430,9430,9430,0
|
|
20241018,172000,286666490,9430,9430,9430,9430,0
|
|
20241018,171900,286666490,9430,9430,9430,9430,0
|
|
20241018,171800,286666490,9430,9430,9430,9430,0
|
|
20241018,171700,286666490,9430,9430,9430,9430,0
|
|
20241018,171600,286666490,9430,9430,9430,9430,0
|
|
20241018,171500,286666490,9430,9430,9430,9430,0
|
|
20241018,171400,286666490,9430,9430,9430,9430,0
|
|
20241018,171300,286666490,9430,9430,9430,9430,0
|
|
20241018,171200,286666490,9430,9430,9430,9430,0
|
|
20241018,171100,286666490,9430,9430,9430,9430,0
|
|
20241018,171000,286666490,9430,9430,9430,9430,0
|
|
20241018,170900,286666490,9430,9430,9430,9430,0
|
|
20241018,170800,286666490,9430,9430,9430,9430,0
|
|
20241018,170700,286666490,9430,9430,9430,9430,0
|
|
20241018,170600,286666490,9430,9430,9430,9430,0
|
|
20241018,170500,286666490,9430,9430,9430,9430,0
|
|
20241018,170400,286666490,9430,9430,9430,9430,0
|
|
20241018,170300,286666490,9430,9430,9430,9430,0
|
|
20241018,170200,286666490,9430,9430,9430,9430,0
|
|
20241018,170100,286666490,9430,9430,9430,9430,0
|
|
20241018,170000,286666490,9430,9430,9430,9430,0
|
|
20241018,165900,286666490,9430,9430,9430,9430,0
|
|
20241018,165800,286666490,9430,9430,9430,9430,0
|
|
20241018,165700,286666490,9430,9430,9430,9430,1771
|
|
20241018,165600,286666490,9430,9430,9430,9430,0
|
|
20241018,165500,286666490,9430,9430,9430,9430,0
|
|
20241018,165400,286666490,9430,9430,9430,9430,0
|
|
20241018,165300,286666490,9430,9430,9430,9430,0
|
|
20241018,165200,286666490,9430,9430,9430,9430,0
|
|
20241018,165100,286666490,9430,9430,9430,9430,0
|
|
20241018,165000,286666490,9430,9430,9430,9430,0
|
|
20241018,164900,286666490,9430,9430,9430,9430,0
|
|
20241018,164800,286666490,9430,9430,9430,9430,0
|
|
20241018,164700,286666490,9430,9430,9430,9430,0
|
|
20241018,164600,286666490,9430,9430,9430,9430,0
|
|
20241018,164500,286666490,9430,9430,9430,9430,0
|
|
20241018,164400,286666490,9430,9430,9430,9430,0
|
|
20241018,164300,286666490,9430,9430,9430,9430,0
|
|
20241018,164200,286666490,9430,9430,9430,9430,0
|
|
20241018,164100,286666490,9430,9430,9430,9430,0
|
|
20241018,164000,286666490,9430,9430,9430,9430,0
|
|
20241018,163900,286666490,9430,9430,9430,9430,0
|
|
20241018,163800,286666490,9430,9430,9430,9430,0
|
|
20241018,163700,286666490,9430,9430,9430,9430,0
|
|
20241018,163600,286666490,9430,9430,9430,9430,0
|
|
20241018,163500,286666490,9430,9430,9430,9430,0
|
|
20241018,163400,286666490,9430,9430,9430,9430,0
|
|
20241018,163300,286666490,9430,9430,9430,9430,0
|
|
20241018,163200,286666490,9430,9430,9430,9430,0
|
|
20241018,163100,286666490,9430,9430,9430,9430,0
|
|
20241018,163000,286666490,9430,9430,9430,9430,0
|
|
20241018,162900,286666490,9430,9430,9430,9430,0
|
|
20241018,162800,286666490,9430,9430,9430,9430,0
|
|
20241018,162700,286666490,9430,9430,9430,9430,1771
|
|
20241018,162600,286666490,9430,9430,9430,9430,0
|
|
20241018,162500,286666490,9430,9430,9430,9430,0
|
|
20241018,162400,286666490,9430,9430,9430,9430,0
|
|
20241018,162300,286666490,9430,9430,9430,9430,0
|
|
20241018,162200,286666490,9430,9430,9430,9430,0
|
|
20241018,162100,286666490,9430,9430,9430,9430,0
|
|
20241018,162000,286666490,9430,9430,9430,9430,0
|
|
20241018,161900,286666490,9430,9430,9430,9430,0
|
|
20241018,161800,286666490,9430,9430,9430,9430,0
|
|
20241018,161700,286666490,9430,9430,9430,9430,0
|
|
20241018,161600,286666490,9430,9430,9430,9430,0
|
|
20241018,161500,286666490,9430,9430,9430,9430,0
|
|
20241018,161400,286666490,9430,9430,9430,9430,0
|
|
20241018,161300,286666490,9430,9430,9430,9430,0
|
|
20241018,161200,286666490,9430,9430,9430,9430,0
|
|
20241018,161100,286666490,9430,9430,9430,9430,0
|
|
20241018,161000,286666490,9430,9430,9430,9430,0
|
|
20241018,160900,286666490,9430,9430,9430,9430,0
|
|
20241018,160800,286666490,9430,9430,9430,9430,0
|
|
20241018,160700,286666490,9430,9430,9430,9430,0
|
|
20241018,160600,286666490,9430,9430,9430,9430,0
|
|
20241018,160500,286666490,9430,9430,9430,9430,0
|
|
20241018,160400,286666490,9430,9430,9430,9430,0
|
|
20241018,160300,286666490,9430,9430,9430,9430,0
|
|
20241018,160200,286666490,9430,9430,9430,9430,0
|
|
20241018,160100,286666490,9430,9430,9430,9430,0
|
|
20241018,160000,286666490,9430,9430,9430,9430,0
|
|
20241018,155900,286666490,9430,9430,9430,9430,0
|
|
20241018,155800,286666490,9430,9430,9430,9430,0
|
|
20241018,155700,286666490,9430,9430,9430,9430,1771
|
|
20241018,155600,286666490,9430,9430,9430,9430,0
|
|
20241018,155500,286666490,9430,9430,9430,9430,0
|
|
20241018,155400,286666490,9430,9430,9430,9430,0
|
|
20241018,155300,286666490,9430,9430,9430,9430,0
|
|
20241018,155200,286666490,9430,9430,9430,9430,0
|
|
20241018,155100,286666490,9430,9430,9430,9430,0
|
|
20241018,155000,286666490,9430,9430,9430,9430,0
|
|
20241018,154900,286666490,9430,9430,9430,9430,0
|
|
20241018,154800,286666490,9430,9430,9430,9430,0
|
|
20241018,154700,286666490,9430,9430,9430,9430,0
|
|
20241018,154600,286666490,9430,9430,9430,9430,0
|
|
20241018,154500,286666490,9430,9430,9430,9430,0
|
|
20241018,154400,286666490,9430,9430,9430,9430,0
|
|
20241018,154300,286666490,9430,9430,9430,9430,0
|
|
20241018,154200,286666490,9430,9430,9430,9430,0
|
|
20241018,154100,286666490,9430,9430,9430,9430,0
|
|
20241018,154000,286666490,9430,9430,9430,9430,0
|
|
20241018,153900,286666490,9430,9430,9430,9430,0
|
|
20241018,153800,286666490,9430,9430,9430,9430,0
|
|
20241018,153700,286666490,9430,9430,9430,9430,0
|
|
20241018,153600,286666490,9430,9430,9430,9430,0
|
|
20241018,153500,286666490,9430,9430,9430,9430,0
|
|
20241018,153400,286666490,9430,9430,9430,9430,0
|
|
20241018,153300,286666490,9430,9430,9430,9430,0
|
|
20241018,153200,286666490,9430,9430,9430,9430,0
|
|
20241018,153100,286666490,9430,9430,9430,9430,0
|
|
20241018,153000,286666490,9430,9430,9430,9430,1771
|
|
20241018,152900,269965960,9470,9470,9470,9470,0
|
|
20241018,152800,269965960,9470,9470,9470,9470,0
|
|
20241018,152700,269965960,9470,9470,9470,9470,0
|
|
20241018,152600,269965960,9470,9470,9470,9470,0
|
|
20241018,152500,269965960,9470,9470,9470,9470,0
|
|
20241018,152400,269965960,9470,9470,9470,9470,0
|
|
20241018,152300,269965960,9470,9470,9470,9470,0
|
|
20241018,152200,269965960,9470,9470,9470,9470,0
|
|
20241018,152100,269965960,9470,9470,9470,9470,0
|
|
20241018,152000,269965960,9470,9470,9470,9470,0
|
|
20241018,151900,269965960,9470,9440,9470,9440,22
|
|
20241018,151800,269757800,9460,9440,9460,9440,19
|
|
20241018,151700,269578400,9440,9440,9440,9440,2
|
|
20241018,151600,269559520,9450,9450,9450,9450,280
|
|
20241018,151500,266913520,9460,9460,9460,9460,4
|
|
20241018,151400,266875680,9460,9460,9460,9460,0
|
|
20241018,151300,266875680,9460,9460,9460,9460,2
|
|
20241018,151200,266856760,9450,9450,9450,9450,25
|
|
20241018,151100,266620510,9460,9460,9460,9460,91
|
|
20241018,151000,265759650,9460,9460,9460,9460,17
|
|
20241018,150900,265598830,9470,9470,9470,9470,0
|
|
20241018,150800,265598830,9470,9480,9480,9460,318
|
|
20241018,150700,262590520,9470,9470,9470,9470,102
|
|
20241018,150600,261624580,9480,9480,9480,9470,3
|
|
20241018,150500,261596150,9470,9470,9470,9470,92
|
|
20241018,150400,260724910,9490,9490,9490,9490,0
|
|
20241018,150300,260724910,9490,9470,9500,9470,61
|
|
20241018,150200,260146030,9470,9470,9470,9470,50
|
|
20241018,150100,259672530,9470,9470,9470,9470,0
|
|
20241018,150000,259672530,9470,9470,9470,9470,0
|
|
20241018,145900,259672530,9470,9460,9470,9460,76
|
|
20241018,145800,258953550,9490,9490,9490,9460,52
|
|
20241018,145700,258461560,9460,9470,9490,9460,99
|
|
20241018,145600,257524270,9490,9490,9490,9490,0
|
|
20241018,145500,257524270,9490,9490,9490,9490,1
|
|
20241018,145400,257514780,9470,9470,9470,9470,22
|
|
20241018,145300,257306440,9490,9480,9490,9480,4
|
|
20241018,145200,257268500,9490,9480,9490,9480,129
|
|
20241018,145100,256045540,9470,9470,9470,9470,0
|
|
20241018,145000,256045540,9470,9470,9470,9470,0
|
|
20241018,144900,256045540,9470,9470,9470,9470,17
|
|
20241018,144800,255884550,9480,9480,9480,9480,0
|
|
20241018,144700,255884550,9480,9480,9480,9480,0
|
|
20241018,144600,255884550,9480,9480,9480,9480,0
|
|
20241018,144500,255884550,9480,9480,9480,9480,0
|
|
20241018,144400,255884550,9480,9460,9480,9460,51
|
|
20241018,144300,255402050,9480,9480,9480,9480,0
|
|
20241018,144200,255402050,9480,9480,9480,9480,0
|
|
20241018,144100,255402050,9480,9480,9480,9480,0
|
|
20241018,144000,255402050,9480,9480,9480,9480,2
|
|
20241018,143900,255383090,9470,9470,9470,9470,67
|
|
20241018,143800,254748600,9490,9490,9490,9490,0
|
|
20241018,143700,254748600,9490,9490,9490,9490,0
|
|
20241018,143600,254748600,9490,9490,9490,9490,0
|
|
20241018,143500,254748600,9490,9490,9490,9490,3
|
|
20241018,143400,254720130,9500,9480,9500,9480,67
|
|
20241018,143300,254084940,9470,9470,9470,9470,88
|
|
20241018,143200,253251580,9470,9470,9470,9470,101
|
|
20241018,143100,252295110,9460,9460,9460,9460,15
|
|
20241018,143000,252153210,9470,9470,9470,9470,0
|
|
20241018,142900,252153210,9470,9470,9470,9470,2
|
|
20241018,142800,252134270,9480,9480,9480,9480,0
|
|
20241018,142700,252134270,9480,9460,9480,9460,13
|
|
20241018,142600,252011260,9460,9450,9460,9450,59
|
|
20241018,142500,251453690,9440,9440,9440,9440,0
|
|
20241018,142400,251453690,9440,9440,9440,9440,35
|
|
20241018,142300,251123290,9430,9430,9430,9430,0
|
|
20241018,142200,251123290,9430,9430,9430,9430,83
|
|
20241018,142100,250340600,9440,9440,9440,9440,0
|
|
20241018,142000,250340600,9440,9440,9440,9440,0
|
|
20241018,141900,250340600,9440,9440,9440,9440,0
|
|
20241018,141800,250340600,9440,9440,9440,9440,0
|
|
20241018,141700,250340600,9440,9440,9440,9440,0
|
|
20241018,141600,250340600,9440,9440,9440,9440,0
|
|
20241018,141500,250340600,9440,9440,9440,9440,69
|
|
20241018,141400,249689240,9420,9420,9420,9420,0
|
|
20241018,141300,249689240,9420,9430,9430,9420,602
|
|
20241018,141200,244017570,9430,9430,9430,9430,0
|
|
20241018,141100,244017570,9430,9430,9430,9430,0
|
|
20241018,141000,244017570,9430,9430,9430,9430,0
|
|
20241018,140900,244017570,9430,9430,9430,9430,10
|
|
20241018,140800,243923270,9440,9440,9440,9440,9
|
|
20241018,140700,243838310,9430,9430,9430,9430,0
|
|
20241018,140600,243838310,9430,9430,9430,9430,0
|
|
20241018,140500,243838310,9430,9430,9430,9430,0
|
|
20241018,140400,243838310,9430,9430,9430,9430,0
|
|
20241018,140300,243838310,9430,9430,9430,9430,23
|
|
20241018,140200,243621420,9450,9450,9450,9450,0
|
|
20241018,140100,243621420,9450,9450,9450,9450,0
|
|
20241018,140000,243621420,9450,9450,9450,9450,0
|
|
20241018,135900,243621420,9450,9450,9450,9450,0
|
|
20241018,135800,243621420,9450,9450,9450,9450,0
|
|
20241018,135700,243621420,9450,9450,9450,9450,0
|
|
20241018,135600,243621420,9450,9450,9450,9450,0
|
|
20241018,135500,243621420,9450,9450,9450,9450,0
|
|
20241018,135400,243621420,9450,9450,9450,9450,0
|
|
20241018,135300,243621420,9450,9450,9450,9450,0
|
|
20241018,135200,243621420,9450,9450,9450,9450,22
|
|
20241018,135100,243413520,9450,9450,9450,9450,0
|
|
20241018,135000,243413520,9450,9450,9450,9450,0
|
|
20241018,134900,243413520,9450,9430,9450,9430,140
|
|
20241018,134800,242093300,9430,9430,9430,9430,0
|
|
20241018,134700,242093300,9430,9430,9430,9430,50
|
|
20241018,134600,241621800,9410,9410,9410,9410,0
|
|
20241018,134500,241621800,9410,9410,9410,9410,0
|
|
20241018,134400,241621800,9410,9410,9410,9410,0
|
|
20241018,134300,241621800,9410,9410,9410,9410,0
|
|
20241018,134200,241621800,9410,9410,9410,9410,0
|
|
20241018,134100,241621800,9410,9410,9410,9410,0
|
|
20241018,134000,241621800,9410,9410,9410,9410,0
|
|
20241018,133900,241621800,9410,9410,9410,9410,0
|
|
20241018,133800,241621800,9410,9410,9410,9410,0
|
|
20241018,133700,241621800,9410,9410,9410,9410,0
|
|
20241018,133600,241621800,9410,9410,9410,9410,38
|
|
20241018,133500,241264220,9420,9420,9420,9420,1
|
|
20241018,133400,241254800,9420,9420,9420,9420,0
|
|
20241018,133300,241254800,9420,9420,9420,9420,4
|
|
20241018,133200,241217120,9420,9420,9420,9420,12
|
|
20241018,133100,241104080,9420,9420,9420,9420,0
|
|
20241018,133000,241104080,9420,9420,9420,9420,0
|
|
20241018,132900,241104080,9420,9420,9420,9410,800
|
|
20241018,132800,233570080,9420,9420,9420,9420,0
|
|
20241018,132700,233570080,9420,9420,9420,9420,0
|
|
20241018,132600,233570080,9420,9420,9420,9420,3
|
|
20241018,132500,233541820,9420,9420,9420,9420,25
|
|
20241018,132400,233306320,9420,9430,9430,9420,2
|
|
20241018,132300,233287470,9430,9430,9430,9430,10
|
|
20241018,132200,233193170,9450,9450,9450,9450,0
|
|
20241018,132100,233193170,9450,9430,9450,9430,50
|
|
20241018,132000,232720690,9440,9420,9440,9420,410
|
|
20241018,131900,228852650,9420,9420,9420,9420,145
|
|
20241018,131800,227486750,9420,9430,9430,9420,734
|
|
20241018,131700,220572460,9430,9430,9430,9430,0
|
|
20241018,131600,220572460,9430,9430,9430,9430,0
|
|
20241018,131500,220572460,9430,9430,9430,9430,0
|
|
20241018,131400,220572460,9430,9440,9440,9430,90
|
|
20241018,131300,219723260,9420,9420,9420,9420,0
|
|
20241018,131200,219723260,9420,9420,9420,9420,0
|
|
20241018,131100,219723260,9420,9420,9420,9420,11
|
|
20241018,131000,219619640,9420,9420,9420,9420,33
|
|
20241018,130900,219308780,9430,9430,9430,9430,1
|
|
20241018,130800,219299350,9430,9430,9430,9430,1
|
|
20241018,130700,219289920,9430,9440,9440,9430,6
|
|
20241018,130600,219233290,9430,9430,9430,9430,0
|
|
20241018,130500,219233290,9430,9430,9430,9430,13
|
|
20241018,130400,219110700,9430,9430,9430,9430,0
|
|
20241018,130300,219110700,9430,9430,9430,9430,72
|
|
20241018,130200,218431740,9420,9420,9420,9420,0
|
|
20241018,130100,218431740,9420,9420,9420,9420,0
|
|
20241018,130000,218431740,9420,9420,9420,9420,763
|
|
20241018,125900,211244280,9420,9430,9430,9420,140
|
|
20241018,125800,209925080,9420,9420,9420,9420,1
|
|
20241018,125700,209915660,9410,9410,9410,9410,0
|
|
20241018,125600,209915660,9410,9410,9410,9410,2
|
|
20241018,125500,209896840,9420,9420,9420,9420,5
|
|
20241018,125400,209849740,9420,9440,9440,9420,1980
|
|
20241018,125300,191181700,9460,9460,9460,9460,1
|
|
20241018,125200,191172240,9440,9440,9440,9440,127
|
|
20241018,125100,189973360,9490,9460,9490,9460,199
|
|
20241018,125000,188086870,9440,9470,9490,9440,96
|
|
20241018,124900,187179610,9470,9450,9500,9450,691
|
|
20241018,124800,180648720,9420,9440,9450,9420,231
|
|
20241018,124700,178472390,9450,9450,9450,9450,0
|
|
20241018,124600,178472390,9450,9440,9450,9440,2
|
|
20241018,124500,178453500,9450,9440,9450,9440,180
|
|
20241018,124400,176752560,9450,9450,9450,9450,0
|
|
20241018,124300,176752560,9450,9440,9450,9440,4
|
|
20241018,124200,176714790,9440,9440,9440,9440,1
|
|
20241018,124100,176705350,9420,9420,9420,9420,0
|
|
20241018,124000,176705350,9420,9420,9420,9420,5
|
|
20241018,123900,176658250,9420,9430,9430,9420,45
|
|
20241018,123800,176234330,9430,9430,9430,9430,0
|
|
20241018,123700,176234330,9430,9430,9430,9430,14
|
|
20241018,123600,176102310,9440,9440,9440,9440,0
|
|
20241018,123500,176102310,9440,9430,9440,9430,51
|
|
20241018,123400,175621360,9420,9430,9430,9420,720
|
|
20241018,123300,168832540,9430,9450,9450,9430,572
|
|
20241018,123200,163432090,9440,9440,9440,9440,0
|
|
20241018,123100,163432090,9440,9460,9460,9440,1500
|
|
20241018,123000,149251720,9470,9470,9470,9470,0
|
|
20241018,122900,149251720,9470,9470,9470,9470,25
|
|
20241018,122800,149014970,9470,9480,9480,9470,38
|
|
20241018,122700,148655080,9480,9480,9480,9480,2
|
|
20241018,122600,148636120,9480,9480,9480,9480,0
|
|
20241018,122500,148636120,9480,9480,9480,9480,1
|
|
20241018,122400,148626640,9480,9480,9480,9480,0
|
|
20241018,122300,148626640,9480,9480,9480,9480,0
|
|
20241018,122200,148626640,9480,9480,9480,9480,8
|
|
20241018,122100,148550800,9470,9470,9470,9470,5
|
|
20241018,122000,148503450,9480,9470,9480,9470,1391
|
|
20241018,121900,135330580,9470,9470,9470,9470,0
|
|
20241018,121800,135330580,9470,9470,9470,9470,150
|
|
20241018,121700,133910080,9480,9490,9490,9480,614
|
|
20241018,121600,128088560,9500,9500,9500,9500,0
|
|
20241018,121500,128088560,9500,9520,9520,9500,3388
|
|
20241018,121400,95873400,9520,9520,9520,9520,0
|
|
20241018,121300,95873400,9520,9520,9520,9520,0
|
|
20241018,121200,95873400,9520,9520,9520,9520,148
|
|
20241018,121100,94464440,9520,9520,9520,9520,0
|
|
20241018,121000,94464440,9520,9520,9520,9520,0
|
|
20241018,120900,94464440,9520,9520,9520,9520,0
|
|
20241018,120800,94464440,9520,9520,9520,9520,0
|
|
20241018,120700,94464440,9520,9520,9520,9520,0
|
|
20241018,120600,94464440,9520,9520,9520,9520,0
|
|
20241018,120500,94464440,9520,9520,9520,9520,0
|
|
20241018,120400,94464440,9520,9520,9520,9520,0
|
|
20241018,120300,94464440,9520,9520,9520,9520,0
|
|
20241018,120200,94464440,9520,9520,9520,9520,0
|
|
20241018,120100,94464440,9520,9520,9520,9520,0
|
|
20241018,120000,94464440,9520,9520,9520,9520,0
|
|
20241018,115900,94464440,9520,9520,9520,9520,0
|
|
20241018,115800,94464440,9520,9520,9520,9520,0
|
|
20241018,115700,94464440,9520,9520,9520,9520,30
|
|
20241018,115600,94178840,9520,9520,9520,9520,0
|
|
20241018,115500,94178840,9520,9520,9520,9520,0
|
|
20241018,115400,94178840,9520,9520,9520,9520,0
|
|
20241018,115300,94178840,9520,9530,9530,9520,154
|
|
20241018,115200,92711370,9530,9530,9530,9530,0
|
|
20241018,115100,92711370,9530,9530,9530,9530,33
|
|
20241018,115000,92396880,9530,9530,9530,9530,153
|
|
20241018,114900,90938790,9530,9530,9530,9530,16
|
|
20241018,114800,90786310,9540,9540,9540,9540,0
|
|
20241018,114700,90786310,9540,9540,9540,9540,0
|
|
20241018,114600,90786310,9540,9540,9540,9540,0
|
|
20241018,114500,90786310,9540,9540,9540,9540,0
|
|
20241018,114400,90786310,9540,9540,9540,9540,0
|
|
20241018,114300,90786310,9540,9540,9540,9540,1
|
|
20241018,114200,90776770,9530,9530,9530,9530,2
|
|
20241018,114100,90757710,9540,9540,9540,9540,0
|
|
20241018,114000,90757710,9540,9540,9540,9540,0
|
|
20241018,113900,90757710,9540,9540,9540,9540,0
|
|
20241018,113800,90757710,9540,9540,9540,9540,0
|
|
20241018,113700,90757710,9540,9540,9540,9540,4
|
|
20241018,113600,90719550,9550,9550,9550,9550,0
|
|
20241018,113500,90719550,9550,9550,9550,9550,0
|
|
20241018,113400,90719550,9550,9550,9550,9550,0
|
|
20241018,113300,90719550,9550,9550,9550,9550,0
|
|
20241018,113200,90719550,9550,9550,9550,9550,25
|
|
20241018,113100,90480800,9540,9540,9540,9540,0
|
|
20241018,113000,90480800,9540,9540,9540,9540,6
|
|
20241018,112900,90423560,9540,9540,9540,9540,69
|
|
20241018,112800,89765300,9530,9530,9530,9530,0
|
|
20241018,112700,89765300,9530,9530,9530,9530,0
|
|
20241018,112600,89765300,9530,9530,9530,9530,0
|
|
20241018,112500,89765300,9530,9530,9530,9530,0
|
|
20241018,112400,89765300,9530,9530,9530,9530,0
|
|
20241018,112300,89765300,9530,9530,9530,9530,0
|
|
20241018,112200,89765300,9530,9530,9530,9530,0
|
|
20241018,112100,89765300,9530,9530,9530,9530,0
|
|
20241018,112000,89765300,9530,9530,9530,9530,50
|
|
20241018,111900,89288800,9550,9550,9550,9550,0
|
|
20241018,111800,89288800,9550,9550,9550,9550,27
|
|
20241018,111700,89030950,9550,9550,9550,9550,0
|
|
20241018,111600,89030950,9550,9550,9550,9550,0
|
|
20241018,111500,89030950,9550,9550,9550,9550,0
|
|
20241018,111400,89030950,9550,9550,9550,9550,250
|
|
20241018,111300,86643450,9540,9540,9540,9540,0
|
|
20241018,111200,86643450,9540,9540,9540,9540,0
|
|
20241018,111100,86643450,9540,9540,9540,9540,6
|
|
20241018,111000,86586210,9540,9540,9540,9540,0
|
|
20241018,110900,86586210,9540,9540,9540,9540,0
|
|
20241018,110800,86586210,9540,9540,9540,9540,0
|
|
20241018,110700,86586210,9540,9540,9540,9540,0
|
|
20241018,110600,86586210,9540,9540,9540,9540,1
|
|
20241018,110500,86576670,9540,9540,9540,9540,0
|
|
20241018,110400,86576670,9540,9540,9540,9540,0
|
|
20241018,110300,86576670,9540,9540,9540,9540,0
|
|
20241018,110200,86576670,9540,9540,9540,9540,0
|
|
20241018,110100,86576670,9540,9540,9540,9540,2
|
|
20241018,110000,86557590,9530,9530,9530,9530,0
|
|
20241018,105900,86557590,9530,9530,9530,9530,100
|
|
20241018,105800,85604590,9560,9560,9560,9560,0
|
|
20241018,105700,85604590,9560,9560,9560,9560,0
|
|
20241018,105600,85604590,9560,9560,9560,9560,0
|
|
20241018,105500,85604590,9560,9540,9560,9530,396
|
|
20241018,105400,81822820,9530,9530,9530,9530,0
|
|
20241018,105300,81822820,9530,9530,9530,9530,0
|
|
20241018,105200,81822820,9530,9530,9530,9530,300
|
|
20241018,105100,78963820,9520,9520,9520,9520,5
|
|
20241018,105000,78916220,9520,9520,9520,9520,0
|
|
20241018,104900,78916220,9520,9520,9520,9520,0
|
|
20241018,104800,78916220,9520,9520,9520,9520,0
|
|
20241018,104700,78916220,9520,9520,9520,9520,0
|
|
20241018,104600,78916220,9520,9520,9520,9520,0
|
|
20241018,104500,78916220,9520,9520,9520,9520,0
|
|
20241018,104400,78916220,9520,9520,9520,9520,0
|
|
20241018,104300,78916220,9520,9520,9520,9520,0
|
|
20241018,104200,78916220,9520,9530,9530,9520,31
|
|
20241018,104100,78620800,9520,9520,9520,9520,0
|
|
20241018,104000,78620800,9520,9520,9520,9520,1
|
|
20241018,103900,78611280,9530,9530,9530,9530,199
|
|
20241018,103800,76714810,9510,9510,9510,9510,0
|
|
20241018,103700,76714810,9510,9510,9510,9510,0
|
|
20241018,103600,76714810,9510,9510,9510,9510,18
|
|
20241018,103500,76543630,9510,9510,9510,9510,1
|
|
20241018,103400,76534120,9520,9520,9520,9520,0
|
|
20241018,103300,76534120,9520,9520,9520,9520,0
|
|
20241018,103200,76534120,9520,9520,9520,9520,11
|
|
20241018,103100,76429400,9520,9520,9520,9520,0
|
|
20241018,103000,76429400,9520,9520,9520,9510,290
|
|
20241018,102900,73668870,9520,9520,9520,9520,1
|
|
20241018,102800,73659350,9510,9510,9510,9510,0
|
|
20241018,102700,73659350,9510,9520,9520,9510,154
|
|
20241018,102600,72193550,9530,9530,9530,9530,0
|
|
20241018,102500,72193550,9530,9530,9530,9530,167
|
|
20241018,102400,70602040,9530,9530,9530,9530,0
|
|
20241018,102300,70602040,9530,9530,9530,9530,0
|
|
20241018,102200,70602040,9530,9530,9530,9530,0
|
|
20241018,102100,70602040,9530,9540,9550,9530,208
|
|
20241018,102000,68617730,9540,9540,9540,9540,88
|
|
20241018,101900,67778210,9550,9550,9550,9550,1
|
|
20241018,101800,67768660,9540,9540,9540,9540,0
|
|
20241018,101700,67768660,9540,9540,9540,9540,0
|
|
20241018,101600,67768660,9540,9540,9540,9540,0
|
|
20241018,101500,67768660,9540,9540,9540,9540,0
|
|
20241018,101400,67768660,9540,9540,9540,9540,0
|
|
20241018,101300,67768660,9540,9540,9540,9540,36
|
|
20241018,101200,67425220,9540,9540,9540,9540,14
|
|
20241018,101100,67291660,9550,9550,9550,9550,0
|
|
20241018,101000,67291660,9550,9550,9550,9550,0
|
|
20241018,100900,67291660,9550,9550,9550,9550,0
|
|
20241018,100800,67291660,9550,9550,9550,9550,0
|
|
20241018,100700,67291660,9550,9550,9550,9550,0
|
|
20241018,100600,67291660,9550,9550,9550,9550,2
|
|
20241018,100500,67272560,9540,9550,9550,9540,2
|
|
20241018,100400,67253470,9550,9550,9550,9550,0
|
|
20241018,100300,67253470,9550,9550,9550,9550,0
|
|
20241018,100200,67253470,9550,9550,9550,9550,1
|
|
20241018,100100,67243920,9540,9540,9540,9540,0
|
|
20241018,100000,67243920,9540,9540,9540,9540,0
|
|
20241018,095900,67243920,9540,9540,9540,9540,679
|
|
20241018,095800,60766260,9550,9550,9550,9550,298
|
|
20241018,095700,57920360,9570,9570,9570,9570,0
|
|
20241018,095600,57920360,9570,9570,9570,9570,0
|
|
20241018,095500,57920360,9570,9570,9570,9570,0
|
|
20241018,095400,57920360,9570,9570,9570,9570,0
|
|
20241018,095300,57920360,9570,9570,9570,9570,0
|
|
20241018,095200,57920360,9570,9570,9570,9570,0
|
|
20241018,095100,57920360,9570,9570,9570,9570,0
|
|
20241018,095000,57920360,9570,9570,9570,9570,0
|
|
20241018,094900,57920360,9570,9570,9570,9570,6
|
|
20241018,094800,57862940,9570,9570,9570,9570,0
|
|
20241018,094700,57862940,9570,9560,9570,9560,28
|
|
20241018,094600,57594990,9570,9570,9570,9570,0
|
|
20241018,094500,57594990,9570,9570,9570,9570,0
|
|
20241018,094400,57594990,9570,9570,9570,9570,0
|
|
20241018,094300,57594990,9570,9570,9570,9570,0
|
|
20241018,094200,57594990,9570,9560,9570,9560,3
|
|
20241018,094100,57566290,9560,9540,9560,9540,9
|
|
20241018,094000,57480410,9540,9540,9540,9540,31
|
|
20241018,093900,57184670,9520,9520,9520,9520,0
|
|
20241018,093800,57184670,9520,9520,9520,9520,174
|
|
20241018,093700,55528190,9520,9520,9520,9520,298
|
|
20241018,093600,52691230,9520,9520,9520,9520,0
|
|
20241018,093500,52691230,9520,9520,9520,9520,0
|
|
20241018,093400,52691230,9520,9520,9520,9520,0
|
|
20241018,093300,52691230,9520,9520,9520,9520,0
|
|
20241018,093200,52691230,9520,9520,9520,9520,0
|
|
20241018,093100,52691230,9520,9520,9520,9520,0
|
|
20241018,093000,52691230,9520,9540,9540,9520,18
|
|
20241018,092900,52519570,9540,9550,9550,9520,326
|
|
20241018,092800,49407420,9570,9570,9570,9570,0
|
|
20241018,092700,49407420,9570,9570,9570,9570,0
|
|
20241018,092600,49407420,9570,9570,9570,9570,0
|
|
20241018,092500,49407420,9570,9570,9570,9570,0
|
|
20241018,092400,49407420,9570,9570,9570,9570,0
|
|
20241018,092300,49407420,9570,9570,9570,9570,0
|
|
20241018,092200,49407420,9570,9550,9570,9550,325
|
|
20241018,092100,46302870,9550,9560,9560,9550,114
|
|
20241018,092000,45213050,9580,9580,9580,9570,318
|
|
20241018,091900,42169630,9580,9580,9580,9580,30
|
|
20241018,091800,41882230,9590,9590,9590,9590,0
|
|
20241018,091700,41882230,9590,9590,9590,9590,12
|
|
20241018,091600,41767150,9600,9600,9600,9600,0
|
|
20241018,091500,41767150,9600,9600,9600,9600,0
|
|
20241018,091400,41767150,9600,9600,9600,9600,0
|
|
20241018,091300,41767150,9600,9600,9600,9600,0
|
|
20241018,091200,41767150,9600,9600,9600,9600,24
|
|
20241018,091100,41536750,9600,9600,9600,9600,20
|
|
20241018,091000,41344750,9600,9600,9600,9600,40
|
|
20241018,090900,40960750,9600,9600,9600,9600,50
|
|
20241018,090800,40480750,9600,9600,9600,9600,0
|
|
20241018,090700,40480750,9600,9600,9610,9600,386
|
|
20241018,090600,36775140,9600,9600,9600,9600,24
|
|
20241018,090500,36544740,9600,9580,9600,9580,1834
|
|
20241018,090400,18961930,9580,9580,9580,9580,106
|
|
20241018,090300,17946450,9580,9580,9580,9580,599
|
|
20241018,090200,12208030,9590,9590,9590,9590,40
|
|
20241018,090100,11824430,9590,9590,9590,9590,2
|
|
20241018,090000,11805250,9550,9590,9590,9550,1231
|