600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,185700,302790790,9580,9580,9580,9580,2512
|
|
20241022,185600,302790790,9580,9580,9580,9580,0
|
|
20241022,185500,302790790,9580,9580,9580,9580,0
|
|
20241022,185400,302790790,9580,9580,9580,9580,0
|
|
20241022,185300,302790790,9580,9580,9580,9580,0
|
|
20241022,185200,302790790,9580,9580,9580,9580,0
|
|
20241022,185100,302790790,9580,9580,9580,9580,0
|
|
20241022,185000,302790790,9580,9580,9580,9580,0
|
|
20241022,184900,302790790,9580,9580,9580,9580,0
|
|
20241022,184800,302790790,9580,9580,9580,9580,0
|
|
20241022,184700,302790790,9580,9580,9580,9580,0
|
|
20241022,184600,302790790,9580,9580,9580,9580,0
|
|
20241022,184500,302790790,9580,9580,9580,9580,0
|
|
20241022,184400,302790790,9580,9580,9580,9580,0
|
|
20241022,184300,302790790,9580,9580,9580,9580,0
|
|
20241022,184200,302790790,9580,9580,9580,9580,0
|
|
20241022,184100,302790790,9580,9580,9580,9580,0
|
|
20241022,184000,302790790,9580,9580,9580,9580,0
|
|
20241022,183900,302790790,9580,9580,9580,9580,0
|
|
20241022,183800,302790790,9580,9580,9580,9580,0
|
|
20241022,183700,302790790,9580,9580,9580,9580,0
|
|
20241022,183600,302790790,9580,9580,9580,9580,0
|
|
20241022,183500,302790790,9580,9580,9580,9580,0
|
|
20241022,183400,302790790,9580,9580,9580,9580,0
|
|
20241022,183300,302790790,9580,9580,9580,9580,0
|
|
20241022,183200,302790790,9580,9580,9580,9580,0
|
|
20241022,183100,302790790,9580,9580,9580,9580,0
|
|
20241022,183000,302790790,9580,9580,9580,9580,0
|
|
20241022,182900,302790790,9580,9580,9580,9580,0
|
|
20241022,182800,302790790,9580,9580,9580,9580,0
|
|
20241022,182700,302790790,9580,9580,9580,9580,2512
|
|
20241022,182600,302790790,9580,9580,9580,9580,0
|
|
20241022,182500,302790790,9580,9580,9580,9580,0
|
|
20241022,182400,302790790,9580,9580,9580,9580,0
|
|
20241022,182300,302790790,9580,9580,9580,9580,0
|
|
20241022,182200,302790790,9580,9580,9580,9580,0
|
|
20241022,182100,302790790,9580,9580,9580,9580,0
|
|
20241022,182000,302790790,9580,9580,9580,9580,0
|
|
20241022,181900,302790790,9580,9580,9580,9580,0
|
|
20241022,181800,302790790,9580,9580,9580,9580,0
|
|
20241022,181700,302790790,9580,9580,9580,9580,0
|
|
20241022,181600,302790790,9580,9580,9580,9580,0
|
|
20241022,181500,302790790,9580,9580,9580,9580,0
|
|
20241022,181400,302790790,9580,9580,9580,9580,0
|
|
20241022,181300,302790790,9580,9580,9580,9580,0
|
|
20241022,181200,302790790,9580,9580,9580,9580,0
|
|
20241022,181100,302790790,9580,9580,9580,9580,0
|
|
20241022,181000,302790790,9580,9580,9580,9580,0
|
|
20241022,180900,302790790,9580,9580,9580,9580,0
|
|
20241022,180800,302790790,9580,9580,9580,9580,0
|
|
20241022,180700,302790790,9580,9580,9580,9580,0
|
|
20241022,180600,302790790,9580,9580,9580,9580,0
|
|
20241022,180500,302790790,9580,9580,9580,9580,0
|
|
20241022,180400,302790790,9580,9580,9580,9580,0
|
|
20241022,180300,302790790,9580,9580,9580,9580,0
|
|
20241022,180200,302790790,9580,9580,9580,9580,0
|
|
20241022,180100,302790790,9580,9580,9580,9580,0
|
|
20241022,180000,302790790,9580,9580,9580,9580,0
|
|
20241022,175900,302790790,9580,9580,9580,9580,0
|
|
20241022,175800,302790790,9580,9580,9580,9580,0
|
|
20241022,175700,302790790,9580,9580,9580,9580,2512
|
|
20241022,175600,302790790,9580,9580,9580,9580,0
|
|
20241022,175500,302790790,9580,9580,9580,9580,0
|
|
20241022,175400,302790790,9580,9580,9580,9580,0
|
|
20241022,175300,302790790,9580,9580,9580,9580,0
|
|
20241022,175200,302790790,9580,9580,9580,9580,0
|
|
20241022,175100,302790790,9580,9580,9580,9580,0
|
|
20241022,175000,302790790,9580,9580,9580,9580,0
|
|
20241022,174900,302790790,9580,9580,9580,9580,0
|
|
20241022,174800,302790790,9580,9580,9580,9580,0
|
|
20241022,174700,302790790,9580,9580,9580,9580,0
|
|
20241022,174600,302790790,9580,9580,9580,9580,0
|
|
20241022,174500,302790790,9580,9580,9580,9580,0
|
|
20241022,174400,302790790,9580,9580,9580,9580,0
|
|
20241022,174300,302790790,9580,9580,9580,9580,0
|
|
20241022,174200,302790790,9580,9580,9580,9580,0
|
|
20241022,174100,302790790,9580,9580,9580,9580,0
|
|
20241022,174000,302790790,9580,9580,9580,9580,0
|
|
20241022,173900,302790790,9580,9580,9580,9580,0
|
|
20241022,173800,302790790,9580,9580,9580,9580,0
|
|
20241022,173700,302790790,9580,9580,9580,9580,0
|
|
20241022,173600,302790790,9580,9580,9580,9580,0
|
|
20241022,173500,302790790,9580,9580,9580,9580,0
|
|
20241022,173400,302790790,9580,9580,9580,9580,0
|
|
20241022,173300,302790790,9580,9580,9580,9580,0
|
|
20241022,173200,302790790,9580,9580,9580,9580,0
|
|
20241022,173100,302790790,9580,9580,9580,9580,0
|
|
20241022,173000,302790790,9580,9580,9580,9580,0
|
|
20241022,172900,302790790,9580,9580,9580,9580,0
|
|
20241022,172800,302790790,9580,9580,9580,9580,0
|
|
20241022,172700,302790790,9580,9580,9580,9580,2512
|
|
20241022,172600,302790790,9580,9580,9580,9580,0
|
|
20241022,172500,302790790,9580,9580,9580,9580,0
|
|
20241022,172400,302790790,9580,9580,9580,9580,0
|
|
20241022,172300,302790790,9580,9580,9580,9580,0
|
|
20241022,172200,302790790,9580,9580,9580,9580,0
|
|
20241022,172100,302790790,9580,9580,9580,9580,0
|
|
20241022,172000,302790790,9580,9580,9580,9580,0
|
|
20241022,171900,302790790,9580,9580,9580,9580,0
|
|
20241022,171800,302790790,9580,9580,9580,9580,0
|
|
20241022,171700,302790790,9580,9580,9580,9580,0
|
|
20241022,171600,302790790,9580,9580,9580,9580,0
|
|
20241022,171500,302790790,9580,9580,9580,9580,0
|
|
20241022,171400,302790790,9580,9580,9580,9580,0
|
|
20241022,171300,302790790,9580,9580,9580,9580,0
|
|
20241022,171200,302790790,9580,9580,9580,9580,0
|
|
20241022,171100,302790790,9580,9580,9580,9580,0
|
|
20241022,171000,302790790,9580,9580,9580,9580,0
|
|
20241022,170900,302790790,9580,9580,9580,9580,0
|
|
20241022,170800,302790790,9580,9580,9580,9580,0
|
|
20241022,170700,302790790,9580,9580,9580,9580,0
|
|
20241022,170600,302790790,9580,9580,9580,9580,0
|
|
20241022,170500,302790790,9580,9580,9580,9580,0
|
|
20241022,170400,302790790,9580,9580,9580,9580,0
|
|
20241022,170300,302790790,9580,9580,9580,9580,0
|
|
20241022,170200,302790790,9580,9580,9580,9580,0
|
|
20241022,170100,302790790,9580,9580,9580,9580,0
|
|
20241022,170000,302790790,9580,9580,9580,9580,0
|
|
20241022,165900,302790790,9580,9580,9580,9580,0
|
|
20241022,165800,302790790,9580,9580,9580,9580,0
|
|
20241022,165700,302790790,9580,9580,9580,9580,2512
|
|
20241022,165600,302790790,9580,9580,9580,9580,0
|
|
20241022,165500,302790790,9580,9580,9580,9580,0
|
|
20241022,165400,302790790,9580,9580,9580,9580,0
|
|
20241022,165300,302790790,9580,9580,9580,9580,0
|
|
20241022,165200,302790790,9580,9580,9580,9580,0
|
|
20241022,165100,302790790,9580,9580,9580,9580,0
|
|
20241022,165000,302790790,9580,9580,9580,9580,0
|
|
20241022,164900,302790790,9580,9580,9580,9580,0
|
|
20241022,164800,302790790,9580,9580,9580,9580,0
|
|
20241022,164700,302790790,9580,9580,9580,9580,0
|
|
20241022,164600,302790790,9580,9580,9580,9580,0
|
|
20241022,164500,302790790,9580,9580,9580,9580,0
|
|
20241022,164400,302790790,9580,9580,9580,9580,0
|
|
20241022,164300,302790790,9580,9580,9580,9580,0
|
|
20241022,164200,302790790,9580,9580,9580,9580,0
|
|
20241022,164100,302790790,9580,9580,9580,9580,0
|
|
20241022,164000,302790790,9580,9580,9580,9580,0
|
|
20241022,163900,302790790,9580,9580,9580,9580,0
|
|
20241022,163800,302790790,9580,9580,9580,9580,0
|
|
20241022,163700,302790790,9580,9580,9580,9580,0
|
|
20241022,163600,302790790,9580,9580,9580,9580,0
|
|
20241022,163500,302790790,9580,9580,9580,9580,0
|
|
20241022,163400,302790790,9580,9580,9580,9580,0
|
|
20241022,163300,302790790,9580,9580,9580,9580,0
|
|
20241022,163200,302790790,9580,9580,9580,9580,0
|
|
20241022,163100,302790790,9580,9580,9580,9580,0
|
|
20241022,163000,302790790,9580,9580,9580,9580,0
|
|
20241022,162900,302790790,9580,9580,9580,9580,0
|
|
20241022,162800,302790790,9580,9580,9580,9580,0
|
|
20241022,162700,302790790,9580,9580,9580,9580,2512
|
|
20241022,162600,302790790,9580,9580,9580,9580,0
|
|
20241022,162500,302790790,9580,9580,9580,9580,0
|
|
20241022,162400,302790790,9580,9580,9580,9580,0
|
|
20241022,162300,302790790,9580,9580,9580,9580,0
|
|
20241022,162200,302790790,9580,9580,9580,9580,0
|
|
20241022,162100,302790790,9580,9580,9580,9580,0
|
|
20241022,162000,302790790,9580,9580,9580,9580,0
|
|
20241022,161900,302790790,9580,9580,9580,9580,0
|
|
20241022,161800,302790790,9580,9580,9580,9580,0
|
|
20241022,161700,302790790,9580,9580,9580,9580,0
|
|
20241022,161600,302790790,9580,9580,9580,9580,0
|
|
20241022,161500,302790790,9580,9580,9580,9580,0
|
|
20241022,161400,302790790,9580,9580,9580,9580,0
|
|
20241022,161300,302790790,9580,9580,9580,9580,0
|
|
20241022,161200,302790790,9580,9580,9580,9580,0
|
|
20241022,161100,302790790,9580,9580,9580,9580,0
|
|
20241022,161000,302790790,9580,9580,9580,9580,0
|
|
20241022,160900,302790790,9580,9580,9580,9580,0
|
|
20241022,160800,302790790,9580,9580,9580,9580,0
|
|
20241022,160700,302790790,9580,9580,9580,9580,0
|
|
20241022,160600,302790790,9580,9580,9580,9580,0
|
|
20241022,160500,302790790,9580,9580,9580,9580,0
|
|
20241022,160400,302790790,9580,9580,9580,9580,0
|
|
20241022,160300,302790790,9580,9580,9580,9580,0
|
|
20241022,160200,302790790,9580,9580,9580,9580,0
|
|
20241022,160100,302790790,9580,9580,9580,9580,0
|
|
20241022,160000,302790790,9580,9580,9580,9580,0
|
|
20241022,155900,302790790,9580,9580,9580,9580,0
|
|
20241022,155800,302790790,9580,9580,9580,9580,0
|
|
20241022,155700,302790790,9580,9580,9580,9580,2512
|
|
20241022,155600,302790790,9580,9580,9580,9580,0
|
|
20241022,155500,302790790,9580,9580,9580,9580,0
|
|
20241022,155400,302790790,9580,9580,9580,9580,0
|
|
20241022,155300,302790790,9580,9580,9580,9580,0
|
|
20241022,155200,302790790,9580,9580,9580,9580,0
|
|
20241022,155100,302790790,9580,9580,9580,9580,0
|
|
20241022,155000,302790790,9580,9580,9580,9580,0
|
|
20241022,154900,302790790,9580,9580,9580,9580,0
|
|
20241022,154800,302790790,9580,9580,9580,9580,0
|
|
20241022,154700,302790790,9580,9580,9580,9580,0
|
|
20241022,154600,302790790,9580,9580,9580,9580,0
|
|
20241022,154500,302790790,9580,9580,9580,9580,0
|
|
20241022,154400,302790790,9580,9580,9580,9580,0
|
|
20241022,154300,302790790,9580,9580,9580,9580,0
|
|
20241022,154200,302790790,9580,9580,9580,9580,0
|
|
20241022,154100,302790790,9580,9580,9580,9580,0
|
|
20241022,154000,302790790,9580,9580,9580,9580,0
|
|
20241022,153900,302790790,9580,9580,9580,9580,0
|
|
20241022,153800,302790790,9580,9580,9580,9580,0
|
|
20241022,153700,302790790,9580,9580,9580,9580,0
|
|
20241022,153600,302790790,9580,9580,9580,9580,0
|
|
20241022,153500,302790790,9580,9580,9580,9580,0
|
|
20241022,153400,302790790,9580,9580,9580,9580,0
|
|
20241022,153300,302790790,9580,9580,9580,9580,0
|
|
20241022,153200,302790790,9580,9580,9580,9580,0
|
|
20241022,153100,302790790,9580,9580,9580,9580,0
|
|
20241022,153000,302790790,9580,9580,9580,9580,2512
|
|
20241022,152900,278725830,9520,9520,9520,9520,0
|
|
20241022,152800,278725830,9520,9520,9520,9520,0
|
|
20241022,152700,278725830,9520,9520,9520,9520,0
|
|
20241022,152600,278725830,9520,9520,9520,9520,0
|
|
20241022,152500,278725830,9520,9520,9520,9520,0
|
|
20241022,152400,278725830,9520,9520,9520,9520,0
|
|
20241022,152300,278725830,9520,9520,9520,9520,0
|
|
20241022,152200,278725830,9520,9520,9520,9520,0
|
|
20241022,152100,278725830,9520,9520,9520,9520,0
|
|
20241022,152000,278725830,9520,9520,9520,9520,0
|
|
20241022,151900,278725830,9520,9500,9520,9490,32
|
|
20241022,151800,278421770,9520,9500,9520,9500,9
|
|
20241022,151700,278336250,9520,9520,9520,9520,0
|
|
20241022,151600,278336250,9520,9500,9520,9490,14
|
|
20241022,151500,278203230,9520,9490,9520,9490,11
|
|
20241022,151400,278098810,9500,9500,9500,9500,52
|
|
20241022,151300,277604810,9500,9500,9500,9500,1
|
|
20241022,151200,277595310,9520,9520,9520,9520,0
|
|
20241022,151100,277595310,9520,9490,9520,9490,221
|
|
20241022,151000,275495850,9490,9490,9490,9490,3
|
|
20241022,150900,275467380,9490,9490,9490,9490,0
|
|
20241022,150800,275467380,9490,9490,9490,9490,0
|
|
20241022,150700,275467380,9490,9490,9490,9490,1
|
|
20241022,150600,275457890,9490,9490,9490,9490,0
|
|
20241022,150500,275457890,9490,9490,9490,9490,0
|
|
20241022,150400,275457890,9490,9490,9490,9490,0
|
|
20241022,150300,275457890,9490,9490,9490,9490,5
|
|
20241022,150200,275410440,9500,9500,9500,9500,0
|
|
20241022,150100,275410440,9500,9500,9500,9500,0
|
|
20241022,150000,275410440,9500,9490,9500,9490,25
|
|
20241022,145900,275173140,9500,9500,9500,9500,0
|
|
20241022,145800,275173140,9500,9500,9500,9500,0
|
|
20241022,145700,275173140,9500,9500,9500,9500,0
|
|
20241022,145600,275173140,9500,9500,9500,9500,50
|
|
20241022,145500,274698140,9490,9490,9490,9490,10
|
|
20241022,145400,274603240,9490,9490,9490,9490,25
|
|
20241022,145300,274365990,9500,9500,9500,9500,0
|
|
20241022,145200,274365990,9500,9500,9500,9500,10
|
|
20241022,145100,274270990,9500,9500,9500,9500,15
|
|
20241022,145000,274128490,9500,9500,9500,9500,0
|
|
20241022,144900,274128490,9500,9500,9500,9500,20
|
|
20241022,144800,273938490,9500,9500,9500,9500,0
|
|
20241022,144700,273938490,9500,9500,9500,9500,0
|
|
20241022,144600,273938490,9500,9500,9500,9500,0
|
|
20241022,144500,273938490,9500,9500,9500,9500,0
|
|
20241022,144400,273938490,9500,9500,9500,9500,21
|
|
20241022,144300,273738990,9510,9510,9510,9510,4
|
|
20241022,144200,273700950,9510,9510,9510,9510,0
|
|
20241022,144100,273700950,9510,9510,9510,9510,8
|
|
20241022,144000,273624870,9510,9510,9510,9510,0
|
|
20241022,143900,273624870,9510,9510,9510,9510,0
|
|
20241022,143800,273624870,9510,9510,9510,9510,0
|
|
20241022,143700,273624870,9510,9510,9510,9510,9
|
|
20241022,143600,273539280,9510,9510,9510,9510,0
|
|
20241022,143500,273539280,9510,9510,9510,9510,0
|
|
20241022,143400,273539280,9510,9510,9510,9510,0
|
|
20241022,143300,273539280,9510,9510,9510,9510,7
|
|
20241022,143200,273472710,9510,9500,9510,9500,87
|
|
20241022,143100,272646140,9510,9510,9510,9510,0
|
|
20241022,143000,272646140,9510,9510,9510,9510,0
|
|
20241022,142900,272646140,9510,9510,9510,9510,0
|
|
20241022,142800,272646140,9510,9510,9510,9510,0
|
|
20241022,142700,272646140,9510,9510,9510,9510,36
|
|
20241022,142600,272303780,9520,9520,9520,9520,0
|
|
20241022,142500,272303780,9520,9520,9520,9520,0
|
|
20241022,142400,272303780,9520,9520,9520,9520,0
|
|
20241022,142300,272303780,9520,9520,9520,9520,0
|
|
20241022,142200,272303780,9520,9520,9520,9520,100
|
|
20241022,142100,271351780,9520,9520,9520,9520,100
|
|
20241022,142000,270399780,9560,9560,9560,9560,0
|
|
20241022,141900,270399780,9560,9560,9560,9560,0
|
|
20241022,141800,270399780,9560,9560,9560,9560,0
|
|
20241022,141700,270399780,9560,9560,9560,9560,0
|
|
20241022,141600,270399780,9560,9520,9560,9520,10
|
|
20241022,141500,270304340,9510,9510,9510,9510,0
|
|
20241022,141400,270304340,9510,9510,9510,9510,0
|
|
20241022,141300,270304340,9510,9510,9510,9510,0
|
|
20241022,141200,270304340,9510,9510,9510,9510,1
|
|
20241022,141100,270294830,9560,9560,9560,9560,0
|
|
20241022,141000,270294830,9560,9510,9560,9510,2
|
|
20241022,140900,270275760,9530,9520,9570,9520,118
|
|
20241022,140800,269150840,9520,9520,9520,9520,140
|
|
20241022,140700,267818040,9520,9520,9520,9520,0
|
|
20241022,140600,267818040,9520,9520,9520,9520,0
|
|
20241022,140500,267818040,9520,9520,9520,9520,2
|
|
20241022,140400,267799000,9490,9490,9490,9490,441
|
|
20241022,140300,263613910,9490,9490,9490,9490,10
|
|
20241022,140200,263519010,9490,9490,9490,9490,0
|
|
20241022,140100,263519010,9490,9490,9490,9490,0
|
|
20241022,140000,263519010,9490,9490,9490,9490,0
|
|
20241022,135900,263519010,9490,9490,9490,9490,0
|
|
20241022,135800,263519010,9490,9490,9490,9490,0
|
|
20241022,135700,263519010,9490,9490,9490,9490,0
|
|
20241022,135600,263519010,9490,9490,9490,9490,0
|
|
20241022,135500,263519010,9490,9490,9490,9490,0
|
|
20241022,135400,263519010,9490,9490,9490,9490,5
|
|
20241022,135300,263471560,9480,9480,9480,9480,36
|
|
20241022,135200,263130280,9490,9490,9490,9490,0
|
|
20241022,135100,263130280,9490,9490,9490,9490,0
|
|
20241022,135000,263130280,9490,9490,9490,9490,0
|
|
20241022,134900,263130280,9490,9490,9490,9490,17
|
|
20241022,134800,262968950,9490,9490,9490,9490,12
|
|
20241022,134700,262855070,9490,9490,9490,9490,0
|
|
20241022,134600,262855070,9490,9490,9490,9490,0
|
|
20241022,134500,262855070,9490,9490,9490,9490,3
|
|
20241022,134400,262826600,9480,9490,9490,9480,110
|
|
20241022,134300,261782800,9490,9490,9490,9490,6
|
|
20241022,134200,261725860,9490,9490,9490,9490,7
|
|
20241022,134100,261659430,9490,9490,9490,9490,2
|
|
20241022,134000,261640450,9480,9480,9480,9480,0
|
|
20241022,133900,261640450,9480,9480,9480,9480,0
|
|
20241022,133800,261640450,9480,9500,9500,9480,1066
|
|
20241022,133700,251529130,9520,9520,9520,9520,1
|
|
20241022,133600,251519610,9520,9520,9520,9520,0
|
|
20241022,133500,251519610,9520,9520,9520,9520,0
|
|
20241022,133400,251519610,9520,9520,9520,9520,0
|
|
20241022,133300,251519610,9520,9520,9520,9520,0
|
|
20241022,133200,251519610,9520,9520,9520,9520,0
|
|
20241022,133100,251519610,9520,9520,9520,9520,0
|
|
20241022,133000,251519610,9520,9520,9520,9520,0
|
|
20241022,132900,251519610,9520,9520,9520,9520,0
|
|
20241022,132800,251519610,9520,9520,9520,9520,0
|
|
20241022,132700,251519610,9520,9520,9520,9520,0
|
|
20241022,132600,251519610,9520,9510,9520,9510,6
|
|
20241022,132500,251462540,9510,9510,9510,9510,0
|
|
20241022,132400,251462540,9510,9510,9510,9510,0
|
|
20241022,132300,251462540,9510,9510,9510,9510,0
|
|
20241022,132200,251462540,9510,9510,9510,9510,0
|
|
20241022,132100,251462540,9510,9510,9510,9510,0
|
|
20241022,132000,251462540,9510,9510,9510,9510,0
|
|
20241022,131900,251462540,9510,9500,9510,9500,1427
|
|
20241022,131800,237906030,9500,9500,9500,9500,0
|
|
20241022,131700,237906030,9500,9500,9500,9500,0
|
|
20241022,131600,237906030,9500,9500,9500,9500,50
|
|
20241022,131500,237431030,9500,9500,9500,9500,0
|
|
20241022,131400,237431030,9500,9500,9500,9500,0
|
|
20241022,131300,237431030,9500,9500,9500,9500,0
|
|
20241022,131200,237431030,9500,9500,9500,9500,0
|
|
20241022,131100,237431030,9500,9500,9500,9500,0
|
|
20241022,131000,237431030,9500,9500,9500,9500,1
|
|
20241022,130900,237421530,9500,9500,9500,9500,3
|
|
20241022,130800,237393030,9500,9500,9500,9500,38
|
|
20241022,130700,237032030,9500,9500,9500,9500,2
|
|
20241022,130600,237013030,9500,9500,9500,9500,1132
|
|
20241022,130500,226259030,9500,9500,9500,9480,335
|
|
20241022,130400,223076890,9520,9500,9520,9500,1978
|
|
20241022,130300,204285790,9500,9500,9500,9500,10
|
|
20241022,130200,204190790,9500,9500,9500,9480,1003
|
|
20241022,130100,194662310,9480,9500,9500,9480,6
|
|
20241022,130000,194605350,9500,9500,9500,9500,8
|
|
20241022,125900,194529350,9500,9500,9500,9500,1496
|
|
20241022,125800,180317350,9510,9510,9510,9510,29
|
|
20241022,125700,180041560,9500,9500,9500,9500,0
|
|
20241022,125600,180041560,9500,9510,9510,9500,39
|
|
20241022,125500,179671050,9500,9500,9500,9500,5
|
|
20241022,125400,179623550,9510,9510,9510,9510,0
|
|
20241022,125300,179623550,9510,9510,9510,9510,0
|
|
20241022,125200,179623550,9510,9510,9510,9510,1
|
|
20241022,125100,179614040,9510,9510,9510,9510,50
|
|
20241022,125000,179138540,9520,9520,9520,9520,0
|
|
20241022,124900,179138540,9520,9520,9520,9520,0
|
|
20241022,124800,179138540,9520,9520,9520,9520,0
|
|
20241022,124700,179138540,9520,9520,9520,9520,0
|
|
20241022,124600,179138540,9520,9520,9520,9520,0
|
|
20241022,124500,179138540,9520,9520,9520,9520,3
|
|
20241022,124400,179109980,9500,9500,9500,9500,0
|
|
20241022,124300,179109980,9500,9510,9510,9500,9
|
|
20241022,124200,179024440,9500,9500,9500,9500,0
|
|
20241022,124100,179024440,9500,9500,9500,9500,0
|
|
20241022,124000,179024440,9500,9500,9500,9500,0
|
|
20241022,123900,179024440,9500,9500,9500,9500,35
|
|
20241022,123800,178691940,9510,9510,9510,9510,0
|
|
20241022,123700,178691940,9510,9510,9510,9510,0
|
|
20241022,123600,178691940,9510,9510,9510,9510,9
|
|
20241022,123500,178606350,9500,9500,9500,9500,0
|
|
20241022,123400,178606350,9500,9500,9500,9500,0
|
|
20241022,123300,178606350,9500,9500,9500,9500,0
|
|
20241022,123200,178606350,9500,9500,9500,9500,0
|
|
20241022,123100,178606350,9500,9500,9500,9500,0
|
|
20241022,123000,178606350,9500,9500,9500,9500,0
|
|
20241022,122900,178606350,9500,9500,9500,9500,0
|
|
20241022,122800,178606350,9500,9500,9500,9500,0
|
|
20241022,122700,178606350,9500,9500,9500,9500,0
|
|
20241022,122600,178606350,9500,9500,9500,9500,14
|
|
20241022,122500,178473350,9480,9480,9480,9480,0
|
|
20241022,122400,178473350,9480,9490,9490,9480,94
|
|
20241022,122300,177582130,9510,9510,9510,9510,190
|
|
20241022,122200,175775230,9510,9510,9510,9510,0
|
|
20241022,122100,175775230,9510,9510,9510,9510,14
|
|
20241022,122000,175642090,9550,9550,9550,9550,0
|
|
20241022,121900,175642090,9550,9550,9550,9550,0
|
|
20241022,121800,175642090,9550,9550,9550,9550,0
|
|
20241022,121700,175642090,9550,9550,9550,9550,0
|
|
20241022,121600,175642090,9550,9550,9550,9550,1000
|
|
20241022,121500,166092090,9510,9520,9520,9510,11
|
|
20241022,121400,165987380,9550,9550,9550,9550,0
|
|
20241022,121300,165987380,9550,9550,9550,9550,0
|
|
20241022,121200,165987380,9550,9550,9550,9550,0
|
|
20241022,121100,165987380,9550,9550,9550,9550,1
|
|
20241022,121000,165977830,9480,9480,9480,9480,0
|
|
20241022,120900,165977830,9480,9480,9480,9480,0
|
|
20241022,120800,165977830,9480,9480,9480,9480,0
|
|
20241022,120700,165977830,9480,9480,9480,9480,0
|
|
20241022,120600,165977830,9480,9480,9480,9480,0
|
|
20241022,120500,165977830,9480,9480,9480,9480,0
|
|
20241022,120400,165977830,9480,9480,9480,9480,0
|
|
20241022,120300,165977830,9480,9500,9500,9480,416
|
|
20241022,120200,162033610,9490,9490,9490,9490,0
|
|
20241022,120100,162033610,9490,9490,9490,9490,0
|
|
20241022,120000,162033610,9490,9500,9500,9490,17
|
|
20241022,115900,161872210,9550,9550,9550,9550,0
|
|
20241022,115800,161872210,9550,9520,9550,9520,50
|
|
20241022,115700,161394800,9550,9520,9550,9520,14
|
|
20241022,115600,161261310,9520,9520,9520,9520,0
|
|
20241022,115500,161261310,9520,9520,9520,9520,1
|
|
20241022,115400,161251790,9520,9520,9520,9520,0
|
|
20241022,115300,161251790,9520,9520,9520,9520,6
|
|
20241022,115200,161194670,9520,9520,9520,9520,1
|
|
20241022,115100,161185150,9550,9540,9560,9540,7
|
|
20241022,115000,161118330,9560,9560,9580,9560,3
|
|
20241022,114900,161089630,9560,9550,9580,9550,954
|
|
20241022,114800,151959850,9570,9520,9570,9520,1583
|
|
20241022,114700,136847160,9500,9480,9500,9480,301
|
|
20241022,114600,133993660,9480,9500,9500,9480,1000
|
|
20241022,114500,124503430,9510,9510,9510,9510,20
|
|
20241022,114400,124313230,9500,9500,9500,9500,0
|
|
20241022,114300,124313230,9500,9500,9500,9500,0
|
|
20241022,114200,124313230,9500,9500,9500,9500,0
|
|
20241022,114100,124313230,9500,9500,9500,9500,0
|
|
20241022,114000,124313230,9500,9500,9500,9500,0
|
|
20241022,113900,124313230,9500,9500,9500,9500,0
|
|
20241022,113800,124313230,9500,9500,9500,9500,0
|
|
20241022,113700,124313230,9500,9500,9500,9500,0
|
|
20241022,113600,124313230,9500,9500,9500,9500,1
|
|
20241022,113500,124303730,9500,9510,9510,9500,30
|
|
20241022,113400,124018680,9520,9520,9530,9520,30
|
|
20241022,113300,123732980,9520,9520,9520,9520,465
|
|
20241022,113200,119306180,9540,9540,9540,9540,0
|
|
20241022,113100,119306180,9540,9540,9540,9540,0
|
|
20241022,113000,119306180,9540,9540,9540,9540,0
|
|
20241022,112900,119306180,9540,9540,9540,9540,0
|
|
20241022,112800,119306180,9540,9540,9540,9540,0
|
|
20241022,112700,119306180,9540,9540,9540,9540,0
|
|
20241022,112600,119306180,9540,9520,9540,9520,3
|
|
20241022,112500,119277600,9520,9520,9520,9520,0
|
|
20241022,112400,119277600,9520,9520,9520,9520,1
|
|
20241022,112300,119268080,9540,9520,9540,9520,150
|
|
20241022,112200,117838700,9510,9510,9510,9510,0
|
|
20241022,112100,117838700,9510,9510,9510,9510,171
|
|
20241022,112000,116212490,9520,9520,9520,9520,0
|
|
20241022,111900,116212490,9520,9520,9520,9520,0
|
|
20241022,111800,116212490,9520,9520,9520,9520,10
|
|
20241022,111700,116117290,9520,9520,9520,9520,0
|
|
20241022,111600,116117290,9520,9520,9520,9520,2
|
|
20241022,111500,116098250,9510,9510,9510,9510,3
|
|
20241022,111400,116069720,9510,9510,9510,9510,0
|
|
20241022,111300,116069720,9510,9510,9510,9510,0
|
|
20241022,111200,116069720,9510,9510,9510,9510,0
|
|
20241022,111100,116069720,9510,9510,9510,9510,0
|
|
20241022,111000,116069720,9510,9510,9510,9510,0
|
|
20241022,110900,116069720,9510,9510,9510,9510,0
|
|
20241022,110800,116069720,9510,9510,9510,9510,0
|
|
20241022,110700,116069720,9510,9510,9510,9510,12
|
|
20241022,110600,115955600,9510,9510,9510,9510,0
|
|
20241022,110500,115955600,9510,9510,9510,9510,0
|
|
20241022,110400,115955600,9510,9510,9510,9510,28
|
|
20241022,110300,115689320,9530,9530,9530,9530,0
|
|
20241022,110200,115689320,9530,9530,9530,9530,0
|
|
20241022,110100,115689320,9530,9530,9530,9530,0
|
|
20241022,110000,115689320,9530,9530,9530,9530,0
|
|
20241022,105900,115689320,9530,9520,9530,9520,300
|
|
20241022,105800,112830330,9530,9530,9530,9530,0
|
|
20241022,105700,112830330,9530,9520,9530,9500,65
|
|
20241022,105600,112212660,9510,9510,9510,9510,0
|
|
20241022,105500,112212660,9510,9510,9510,9510,10
|
|
20241022,105400,112117560,9520,9520,9520,9520,3
|
|
20241022,105300,112089000,9570,9570,9570,9570,0
|
|
20241022,105200,112089000,9570,9570,9570,9570,0
|
|
20241022,105100,112089000,9570,9570,9570,9570,0
|
|
20241022,105000,112089000,9570,9540,9570,9540,80
|
|
20241022,104900,111323910,9560,9540,9560,9540,70
|
|
20241022,104800,110654780,9520,9520,9520,9520,1
|
|
20241022,104700,110645260,9530,9520,9530,9520,500
|
|
20241022,104600,105880280,9530,9530,9530,9530,0
|
|
20241022,104500,105880280,9530,9510,9530,9510,59
|
|
20241022,104400,105319160,9520,9520,9520,9520,1
|
|
20241022,104300,105309640,9510,9510,9510,9510,0
|
|
20241022,104200,105309640,9510,9510,9510,9510,0
|
|
20241022,104100,105309640,9510,9510,9510,9510,0
|
|
20241022,104000,105309640,9510,9520,9520,9510,68
|
|
20241022,103900,104662860,9510,9510,9510,9510,0
|
|
20241022,103800,104662860,9510,9510,9510,9510,0
|
|
20241022,103700,104662860,9510,9510,9510,9510,0
|
|
20241022,103600,104662860,9510,9510,9510,9510,2
|
|
20241022,103500,104643840,9560,9560,9560,9560,0
|
|
20241022,103400,104643840,9560,9560,9560,9560,0
|
|
20241022,103300,104643840,9560,9560,9560,9560,0
|
|
20241022,103200,104643840,9560,9560,9560,9560,0
|
|
20241022,103100,104643840,9560,9560,9560,9560,0
|
|
20241022,103000,104643840,9560,9560,9560,9560,0
|
|
20241022,102900,104643840,9560,9560,9560,9560,0
|
|
20241022,102800,104643840,9560,9520,9560,9520,45
|
|
20241022,102700,104214670,9520,9520,9520,9520,60
|
|
20241022,102600,103643470,9520,9520,9520,9520,10
|
|
20241022,102500,103548270,9520,9520,9520,9520,0
|
|
20241022,102400,103548270,9520,9520,9520,9520,4
|
|
20241022,102300,103510190,9530,9530,9530,9530,0
|
|
20241022,102200,103510190,9530,9530,9530,9530,0
|
|
20241022,102100,103510190,9530,9530,9530,9530,0
|
|
20241022,102000,103510190,9530,9520,9530,9520,30
|
|
20241022,101900,103224550,9510,9510,9510,9510,0
|
|
20241022,101800,103224550,9510,9510,9510,9510,0
|
|
20241022,101700,103224550,9510,9510,9510,9510,1
|
|
20241022,101600,103215040,9510,9500,9510,9500,58
|
|
20241022,101500,102663990,9510,9500,9510,9500,3
|
|
20241022,101400,102635480,9500,9500,9500,9500,0
|
|
20241022,101300,102635480,9500,9520,9520,9500,215
|
|
20241022,101200,100592280,9580,9520,9580,9510,65
|
|
20241022,101100,99973520,9590,9530,9590,9530,100
|
|
20241022,101000,99015460,9570,9520,9580,9510,170
|
|
20241022,100900,97394420,9500,9500,9500,9500,0
|
|
20241022,100800,97394420,9500,9500,9500,9500,0
|
|
20241022,100700,97394420,9500,9500,9500,9500,0
|
|
20241022,100600,97394420,9500,9520,9520,9500,20
|
|
20241022,100500,97204220,9520,9520,9520,9520,1
|
|
20241022,100400,97194700,9520,9510,9520,9510,11
|
|
20241022,100300,97090080,9510,9490,9510,9490,8
|
|
20241022,100200,97014140,9510,9510,9510,9510,1
|
|
20241022,100100,97004630,9500,9500,9500,9500,0
|
|
20241022,100000,97004630,9500,9500,9500,9500,0
|
|
20241022,095900,97004630,9500,9500,9500,9500,200
|
|
20241022,095800,95104630,9510,9510,9580,9500,1427
|
|
20241022,095700,81540520,9580,9530,9580,9530,120
|
|
20241022,095600,80396290,9510,9530,9530,9510,296
|
|
20241022,095500,77578030,9540,9540,9540,9540,0
|
|
20241022,095400,77578030,9540,9570,9570,9540,1819
|
|
20241022,095300,60197530,9570,9570,9570,9570,0
|
|
20241022,095200,60197530,9570,9580,9580,9570,374
|
|
20241022,095100,56618250,9610,9610,9610,9610,0
|
|
20241022,095000,56618250,9610,9610,9610,9610,187
|
|
20241022,094900,54821180,9600,9590,9610,9590,15
|
|
20241022,094800,54677150,9610,9580,9610,9580,530
|
|
20241022,094700,49598950,9610,9610,9610,9610,0
|
|
20241022,094600,49598950,9610,9610,9610,9610,0
|
|
20241022,094500,49598950,9610,9600,9610,9600,5
|
|
20241022,094400,49550920,9580,9580,9580,9580,73
|
|
20241022,094300,48851580,9600,9600,9600,9600,0
|
|
20241022,094200,48851580,9600,9600,9600,9600,0
|
|
20241022,094100,48851580,9600,9610,9610,9600,16
|
|
20241022,094000,48697860,9610,9610,9610,9600,646
|
|
20241022,093900,42495410,9660,9660,9660,9660,0
|
|
20241022,093800,42495410,9660,9620,9660,9620,300
|
|
20241022,093700,39597680,9620,9620,9620,9620,0
|
|
20241022,093600,39597680,9620,9620,9620,9620,0
|
|
20241022,093500,39597680,9620,9620,9630,9620,40
|
|
20241022,093400,39212550,9630,9620,9630,9620,30
|
|
20241022,093300,38923780,9610,9610,9610,9610,0
|
|
20241022,093200,38923780,9610,9610,9610,9610,0
|
|
20241022,093100,38923780,9610,9610,9610,9610,0
|
|
20241022,093000,38923780,9610,9630,9630,9610,297
|
|
20241022,092900,36069290,9630,9630,9630,9630,32
|
|
20241022,092800,35761130,9650,9650,9650,9650,0
|
|
20241022,092700,35761130,9650,9650,9650,9650,0
|
|
20241022,092600,35761130,9650,9640,9650,9640,15
|
|
20241022,092500,35616420,9630,9630,9630,9630,1
|
|
20241022,092400,35606790,9630,9620,9630,9620,3
|
|
20241022,092300,35577910,9620,9620,9720,9620,10
|
|
20241022,092200,35481510,9620,9600,9730,9600,340
|
|
20241022,092100,32203810,9580,9580,9580,9580,0
|
|
20241022,092000,32203810,9580,9580,9580,9580,0
|
|
20241022,091900,32203810,9580,9580,9580,9580,0
|
|
20241022,091800,32203810,9580,9580,9580,9580,0
|
|
20241022,091700,32203810,9580,9580,9580,9580,0
|
|
20241022,091600,32203810,9580,9590,9590,9580,1318
|
|
20241022,091500,19569560,9590,9600,9600,9590,402
|
|
20241022,091400,15711820,9610,9610,9610,9610,100
|
|
20241022,091300,14750820,9610,9610,9610,9610,0
|
|
20241022,091200,14750820,9610,9620,9620,9610,530
|
|
20241022,091100,9657220,9620,9620,9620,9620,20
|
|
20241022,091000,9464820,9620,9620,9620,9620,0
|
|
20241022,090900,9464820,9620,9640,9640,9620,759
|
|
20241022,090800,2152060,9650,9650,9650,9650,0
|
|
20241022,090700,2152060,9650,9650,9650,9650,0
|
|
20241022,090600,2152060,9650,9650,9650,9650,0
|
|
20241022,090500,2152060,9650,9650,9650,9650,85
|
|
20241022,090400,1331810,9720,9720,9720,9720,0
|
|
20241022,090300,1331810,9720,9650,9740,9650,19
|
|
20241022,090200,1148150,9650,9650,9650,9650,26
|
|
20241022,090100,897250,9610,9610,9610,9610,0
|
|
20241022,090000,897250,9610,9650,9650,9610,93
|