600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,185700,173284370,9650,9650,9650,9650,383
|
|
20241023,185600,173284370,9650,9650,9650,9650,0
|
|
20241023,185500,173284370,9650,9650,9650,9650,0
|
|
20241023,185400,173284370,9650,9650,9650,9650,0
|
|
20241023,185300,173284370,9650,9650,9650,9650,0
|
|
20241023,185200,173284370,9650,9650,9650,9650,0
|
|
20241023,185100,173284370,9650,9650,9650,9650,0
|
|
20241023,185000,173284370,9650,9650,9650,9650,0
|
|
20241023,184900,173284370,9650,9650,9650,9650,0
|
|
20241023,184800,173284370,9650,9650,9650,9650,0
|
|
20241023,184700,173284370,9650,9650,9650,9650,0
|
|
20241023,184600,173284370,9650,9650,9650,9650,0
|
|
20241023,184500,173284370,9650,9650,9650,9650,0
|
|
20241023,184400,173284370,9650,9650,9650,9650,0
|
|
20241023,184300,173284370,9650,9650,9650,9650,0
|
|
20241023,184200,173284370,9650,9650,9650,9650,0
|
|
20241023,184100,173284370,9650,9650,9650,9650,0
|
|
20241023,184000,173284370,9650,9650,9650,9650,0
|
|
20241023,183900,173284370,9650,9650,9650,9650,0
|
|
20241023,183800,173284370,9650,9650,9650,9650,0
|
|
20241023,183700,173284370,9650,9650,9650,9650,0
|
|
20241023,183600,173284370,9650,9650,9650,9650,0
|
|
20241023,183500,173284370,9650,9650,9650,9650,0
|
|
20241023,183400,173284370,9650,9650,9650,9650,0
|
|
20241023,183300,173284370,9650,9650,9650,9650,0
|
|
20241023,183200,173284370,9650,9650,9650,9650,0
|
|
20241023,183100,173284370,9650,9650,9650,9650,0
|
|
20241023,183000,173284370,9650,9650,9650,9650,0
|
|
20241023,182900,173284370,9650,9650,9650,9650,0
|
|
20241023,182800,173284370,9650,9650,9650,9650,0
|
|
20241023,182700,173284370,9650,9650,9650,9650,383
|
|
20241023,182600,173284370,9650,9650,9650,9650,0
|
|
20241023,182500,173284370,9650,9650,9650,9650,0
|
|
20241023,182400,173284370,9650,9650,9650,9650,0
|
|
20241023,182300,173284370,9650,9650,9650,9650,0
|
|
20241023,182200,173284370,9650,9650,9650,9650,0
|
|
20241023,182100,173284370,9650,9650,9650,9650,0
|
|
20241023,182000,173284370,9650,9650,9650,9650,0
|
|
20241023,181900,173284370,9650,9650,9650,9650,0
|
|
20241023,181800,173284370,9650,9650,9650,9650,0
|
|
20241023,181700,173284370,9650,9650,9650,9650,0
|
|
20241023,181600,173284370,9650,9650,9650,9650,0
|
|
20241023,181500,173284370,9650,9650,9650,9650,0
|
|
20241023,181400,173284370,9650,9650,9650,9650,0
|
|
20241023,181300,173284370,9650,9650,9650,9650,0
|
|
20241023,181200,173284370,9650,9650,9650,9650,0
|
|
20241023,181100,173284370,9650,9650,9650,9650,0
|
|
20241023,181000,173284370,9650,9650,9650,9650,0
|
|
20241023,180900,173284370,9650,9650,9650,9650,0
|
|
20241023,180800,173284370,9650,9650,9650,9650,0
|
|
20241023,180700,173284370,9650,9650,9650,9650,0
|
|
20241023,180600,173284370,9650,9650,9650,9650,0
|
|
20241023,180500,173284370,9650,9650,9650,9650,0
|
|
20241023,180400,173284370,9650,9650,9650,9650,0
|
|
20241023,180300,173284370,9650,9650,9650,9650,0
|
|
20241023,180200,173284370,9650,9650,9650,9650,0
|
|
20241023,180100,173284370,9650,9650,9650,9650,0
|
|
20241023,180000,173284370,9650,9650,9650,9650,0
|
|
20241023,175900,173284370,9650,9650,9650,9650,0
|
|
20241023,175800,173284370,9650,9650,9650,9650,0
|
|
20241023,175700,173284370,9650,9650,9650,9650,383
|
|
20241023,175600,173284370,9650,9650,9650,9650,0
|
|
20241023,175500,173284370,9650,9650,9650,9650,0
|
|
20241023,175400,173284370,9650,9650,9650,9650,0
|
|
20241023,175300,173284370,9650,9650,9650,9650,0
|
|
20241023,175200,173284370,9650,9650,9650,9650,0
|
|
20241023,175100,173284370,9650,9650,9650,9650,0
|
|
20241023,175000,173284370,9650,9650,9650,9650,0
|
|
20241023,174900,173284370,9650,9650,9650,9650,0
|
|
20241023,174800,173284370,9650,9650,9650,9650,0
|
|
20241023,174700,173284370,9650,9650,9650,9650,0
|
|
20241023,174600,173284370,9650,9650,9650,9650,0
|
|
20241023,174500,173284370,9650,9650,9650,9650,0
|
|
20241023,174400,173284370,9650,9650,9650,9650,0
|
|
20241023,174300,173284370,9650,9650,9650,9650,0
|
|
20241023,174200,173284370,9650,9650,9650,9650,0
|
|
20241023,174100,173284370,9650,9650,9650,9650,0
|
|
20241023,174000,173284370,9650,9650,9650,9650,0
|
|
20241023,173900,173284370,9650,9650,9650,9650,0
|
|
20241023,173800,173284370,9650,9650,9650,9650,0
|
|
20241023,173700,173284370,9650,9650,9650,9650,0
|
|
20241023,173600,173284370,9650,9650,9650,9650,0
|
|
20241023,173500,173284370,9650,9650,9650,9650,0
|
|
20241023,173400,173284370,9650,9650,9650,9650,0
|
|
20241023,173300,173284370,9650,9650,9650,9650,0
|
|
20241023,173200,173284370,9650,9650,9650,9650,0
|
|
20241023,173100,173284370,9650,9650,9650,9650,0
|
|
20241023,173000,173284370,9650,9650,9650,9650,0
|
|
20241023,172900,173284370,9650,9650,9650,9650,0
|
|
20241023,172800,173284370,9650,9650,9650,9650,0
|
|
20241023,172700,173284370,9650,9650,9650,9650,383
|
|
20241023,172600,173284370,9650,9650,9650,9650,0
|
|
20241023,172500,173284370,9650,9650,9650,9650,0
|
|
20241023,172400,173284370,9650,9650,9650,9650,0
|
|
20241023,172300,173284370,9650,9650,9650,9650,0
|
|
20241023,172200,173284370,9650,9650,9650,9650,0
|
|
20241023,172100,173284370,9650,9650,9650,9650,0
|
|
20241023,172000,173284370,9650,9650,9650,9650,0
|
|
20241023,171900,173284370,9650,9650,9650,9650,0
|
|
20241023,171800,173284370,9650,9650,9650,9650,0
|
|
20241023,171700,173284370,9650,9650,9650,9650,0
|
|
20241023,171600,173284370,9650,9650,9650,9650,0
|
|
20241023,171500,173284370,9650,9650,9650,9650,0
|
|
20241023,171400,173284370,9650,9650,9650,9650,0
|
|
20241023,171300,173284370,9650,9650,9650,9650,0
|
|
20241023,171200,173284370,9650,9650,9650,9650,0
|
|
20241023,171100,173284370,9650,9650,9650,9650,0
|
|
20241023,171000,173284370,9650,9650,9650,9650,0
|
|
20241023,170900,173284370,9650,9650,9650,9650,0
|
|
20241023,170800,173284370,9650,9650,9650,9650,0
|
|
20241023,170700,173284370,9650,9650,9650,9650,0
|
|
20241023,170600,173284370,9650,9650,9650,9650,0
|
|
20241023,170500,173284370,9650,9650,9650,9650,0
|
|
20241023,170400,173284370,9650,9650,9650,9650,0
|
|
20241023,170300,173284370,9650,9650,9650,9650,0
|
|
20241023,170200,173284370,9650,9650,9650,9650,0
|
|
20241023,170100,173284370,9650,9650,9650,9650,0
|
|
20241023,170000,173284370,9650,9650,9650,9650,0
|
|
20241023,165900,173284370,9650,9650,9650,9650,0
|
|
20241023,165800,173284370,9650,9650,9650,9650,0
|
|
20241023,165700,173284370,9650,9650,9650,9650,383
|
|
20241023,165600,173284370,9650,9650,9650,9650,0
|
|
20241023,165500,173284370,9650,9650,9650,9650,0
|
|
20241023,165400,173284370,9650,9650,9650,9650,0
|
|
20241023,165300,173284370,9650,9650,9650,9650,0
|
|
20241023,165200,173284370,9650,9650,9650,9650,0
|
|
20241023,165100,173284370,9650,9650,9650,9650,0
|
|
20241023,165000,173284370,9650,9650,9650,9650,0
|
|
20241023,164900,173284370,9650,9650,9650,9650,0
|
|
20241023,164800,173284370,9650,9650,9650,9650,0
|
|
20241023,164700,173284370,9650,9650,9650,9650,0
|
|
20241023,164600,173284370,9650,9650,9650,9650,0
|
|
20241023,164500,173284370,9650,9650,9650,9650,0
|
|
20241023,164400,173284370,9650,9650,9650,9650,0
|
|
20241023,164300,173284370,9650,9650,9650,9650,0
|
|
20241023,164200,173284370,9650,9650,9650,9650,0
|
|
20241023,164100,173284370,9650,9650,9650,9650,0
|
|
20241023,164000,173284370,9650,9650,9650,9650,0
|
|
20241023,163900,173284370,9650,9650,9650,9650,0
|
|
20241023,163800,173284370,9650,9650,9650,9650,0
|
|
20241023,163700,173284370,9650,9650,9650,9650,0
|
|
20241023,163600,173284370,9650,9650,9650,9650,0
|
|
20241023,163500,173284370,9650,9650,9650,9650,0
|
|
20241023,163400,173284370,9650,9650,9650,9650,0
|
|
20241023,163300,173284370,9650,9650,9650,9650,0
|
|
20241023,163200,173284370,9650,9650,9650,9650,0
|
|
20241023,163100,173284370,9650,9650,9650,9650,0
|
|
20241023,163000,173284370,9650,9650,9650,9650,0
|
|
20241023,162900,173284370,9650,9650,9650,9650,0
|
|
20241023,162800,173284370,9650,9650,9650,9650,0
|
|
20241023,162700,173284370,9650,9650,9650,9650,383
|
|
20241023,162600,173284370,9650,9650,9650,9650,0
|
|
20241023,162500,173284370,9650,9650,9650,9650,0
|
|
20241023,162400,173284370,9650,9650,9650,9650,0
|
|
20241023,162300,173284370,9650,9650,9650,9650,0
|
|
20241023,162200,173284370,9650,9650,9650,9650,0
|
|
20241023,162100,173284370,9650,9650,9650,9650,0
|
|
20241023,162000,173284370,9650,9650,9650,9650,0
|
|
20241023,161900,173284370,9650,9650,9650,9650,0
|
|
20241023,161800,173284370,9650,9650,9650,9650,0
|
|
20241023,161700,173284370,9650,9650,9650,9650,0
|
|
20241023,161600,173284370,9650,9650,9650,9650,0
|
|
20241023,161500,173284370,9650,9650,9650,9650,0
|
|
20241023,161400,173284370,9650,9650,9650,9650,0
|
|
20241023,161300,173284370,9650,9650,9650,9650,0
|
|
20241023,161200,173284370,9650,9650,9650,9650,0
|
|
20241023,161100,173284370,9650,9650,9650,9650,0
|
|
20241023,161000,173284370,9650,9650,9650,9650,0
|
|
20241023,160900,173284370,9650,9650,9650,9650,0
|
|
20241023,160800,173284370,9650,9650,9650,9650,0
|
|
20241023,160700,173284370,9650,9650,9650,9650,0
|
|
20241023,160600,173284370,9650,9650,9650,9650,0
|
|
20241023,160500,173284370,9650,9650,9650,9650,0
|
|
20241023,160400,173284370,9650,9650,9650,9650,0
|
|
20241023,160300,173284370,9650,9650,9650,9650,0
|
|
20241023,160200,173284370,9650,9650,9650,9650,0
|
|
20241023,160100,173284370,9650,9650,9650,9650,0
|
|
20241023,160000,173284370,9650,9650,9650,9650,0
|
|
20241023,155900,173284370,9650,9650,9650,9650,0
|
|
20241023,155800,173284370,9650,9650,9650,9650,0
|
|
20241023,155700,173284370,9650,9650,9650,9650,383
|
|
20241023,155600,173284370,9650,9650,9650,9650,0
|
|
20241023,155500,173284370,9650,9650,9650,9650,0
|
|
20241023,155400,173284370,9650,9650,9650,9650,0
|
|
20241023,155300,173284370,9650,9650,9650,9650,0
|
|
20241023,155200,173284370,9650,9650,9650,9650,0
|
|
20241023,155100,173284370,9650,9650,9650,9650,0
|
|
20241023,155000,173284370,9650,9650,9650,9650,0
|
|
20241023,154900,173284370,9650,9650,9650,9650,0
|
|
20241023,154800,173284370,9650,9650,9650,9650,0
|
|
20241023,154700,173284370,9650,9650,9650,9650,0
|
|
20241023,154600,173284370,9650,9650,9650,9650,0
|
|
20241023,154500,173284370,9650,9650,9650,9650,0
|
|
20241023,154400,173284370,9650,9650,9650,9650,0
|
|
20241023,154300,173284370,9650,9650,9650,9650,0
|
|
20241023,154200,173284370,9650,9650,9650,9650,0
|
|
20241023,154100,173284370,9650,9650,9650,9650,0
|
|
20241023,154000,173284370,9650,9650,9650,9650,0
|
|
20241023,153900,173284370,9650,9650,9650,9650,0
|
|
20241023,153800,173284370,9650,9650,9650,9650,0
|
|
20241023,153700,173284370,9650,9650,9650,9650,0
|
|
20241023,153600,173284370,9650,9650,9650,9650,0
|
|
20241023,153500,173284370,9650,9650,9650,9650,0
|
|
20241023,153400,173284370,9650,9650,9650,9650,0
|
|
20241023,153300,173284370,9650,9650,9650,9650,0
|
|
20241023,153200,173284370,9650,9650,9650,9650,0
|
|
20241023,153100,173284370,9650,9650,9650,9650,0
|
|
20241023,153000,173284370,9650,9650,9650,9650,383
|
|
20241023,152900,169588420,9640,9640,9640,9640,0
|
|
20241023,152800,169588420,9640,9640,9640,9640,0
|
|
20241023,152700,169588420,9640,9640,9640,9640,0
|
|
20241023,152600,169588420,9640,9640,9640,9640,0
|
|
20241023,152500,169588420,9640,9640,9640,9640,0
|
|
20241023,152400,169588420,9640,9640,9640,9640,0
|
|
20241023,152300,169588420,9640,9640,9640,9640,0
|
|
20241023,152200,169588420,9640,9640,9640,9640,0
|
|
20241023,152100,169588420,9640,9640,9640,9640,0
|
|
20241023,152000,169588420,9640,9640,9640,9640,0
|
|
20241023,151900,169588420,9640,9600,9640,9600,24
|
|
20241023,151800,169357340,9600,9600,9600,9600,34
|
|
20241023,151700,169030940,9640,9600,9640,9600,3
|
|
20241023,151600,169002100,9600,9600,9600,9600,1
|
|
20241023,151500,168992500,9640,9640,9640,9640,0
|
|
20241023,151400,168992500,9640,9640,9640,9640,0
|
|
20241023,151300,168992500,9640,9640,9640,9640,0
|
|
20241023,151200,168992500,9640,9600,9640,9600,57
|
|
20241023,151100,168444720,9600,9600,9600,9580,91
|
|
20241023,151000,167571780,9580,9580,9580,9580,0
|
|
20241023,150900,167571780,9580,9580,9580,9580,0
|
|
20241023,150800,167571780,9580,9600,9600,9580,133
|
|
20241023,150700,166297560,9600,9600,9600,9600,30
|
|
20241023,150600,166009560,9600,9600,9600,9600,40
|
|
20241023,150500,165625560,9610,9610,9610,9610,46
|
|
20241023,150400,165183500,9610,9610,9610,9610,0
|
|
20241023,150300,165183500,9610,9600,9610,9600,7
|
|
20241023,150200,165116290,9620,9620,9620,9620,0
|
|
20241023,150100,165116290,9620,9620,9620,9620,0
|
|
20241023,150000,165116290,9620,9620,9620,9620,1
|
|
20241023,145900,165106670,9590,9590,9590,9590,50
|
|
20241023,145800,164627170,9650,9650,9650,9650,0
|
|
20241023,145700,164627170,9650,9590,9650,9590,82
|
|
20241023,145600,163840670,9650,9620,9650,9620,20
|
|
20241023,145500,163647970,9590,9580,9590,9580,318
|
|
20241023,145400,160601500,9590,9590,9590,9590,0
|
|
20241023,145300,160601500,9590,9590,9590,9590,40
|
|
20241023,145200,160217900,9620,9620,9620,9620,0
|
|
20241023,145100,160217900,9620,9620,9620,9620,0
|
|
20241023,145000,160217900,9620,9620,9620,9620,0
|
|
20241023,144900,160217900,9620,9620,9620,9620,0
|
|
20241023,144800,160217900,9620,9620,9620,9620,0
|
|
20241023,144700,160217900,9620,9620,9620,9620,0
|
|
20241023,144600,160217900,9620,9620,9620,9620,1
|
|
20241023,144500,160208280,9600,9600,9620,9600,11
|
|
20241023,144400,160102660,9600,9600,9600,9600,0
|
|
20241023,144300,160102660,9600,9600,9600,9600,0
|
|
20241023,144200,160102660,9600,9600,9600,9600,5
|
|
20241023,144100,160054660,9610,9610,9610,9610,3
|
|
20241023,144000,160025830,9590,9610,9610,9590,24
|
|
20241023,143900,159795470,9610,9610,9610,9610,5
|
|
20241023,143800,159747420,9610,9600,9610,9600,6
|
|
20241023,143700,159689810,9630,9630,9630,9630,0
|
|
20241023,143600,159689810,9630,9610,9630,9610,10
|
|
20241023,143500,159593620,9600,9600,9600,9600,0
|
|
20241023,143400,159593620,9600,9600,9600,9600,0
|
|
20241023,143300,159593620,9600,9600,9600,9600,0
|
|
20241023,143200,159593620,9600,9600,9600,9600,0
|
|
20241023,143100,159593620,9600,9600,9600,9600,0
|
|
20241023,143000,159593620,9600,9600,9600,9600,1
|
|
20241023,142900,159584020,9640,9640,9640,9640,0
|
|
20241023,142800,159584020,9640,9610,9640,9610,15
|
|
20241023,142700,159439480,9640,9610,9650,9610,29
|
|
20241023,142600,159159940,9650,9650,9650,9650,0
|
|
20241023,142500,159159940,9650,9650,9650,9650,0
|
|
20241023,142400,159159940,9650,9650,9650,9650,0
|
|
20241023,142300,159159940,9650,9650,9650,9650,0
|
|
20241023,142200,159159940,9650,9610,9650,9610,30
|
|
20241023,142100,158870820,9600,9590,9600,9590,147
|
|
20241023,142000,157460620,9590,9590,9590,9590,0
|
|
20241023,141900,157460620,9590,9590,9590,9590,10
|
|
20241023,141800,157364720,9600,9600,9600,9600,0
|
|
20241023,141700,157364720,9600,9600,9600,9600,0
|
|
20241023,141600,157364720,9600,9600,9600,9600,0
|
|
20241023,141500,157364720,9600,9600,9600,9600,0
|
|
20241023,141400,157364720,9600,9600,9600,9600,0
|
|
20241023,141300,157364720,9600,9600,9600,9600,0
|
|
20241023,141200,157364720,9600,9600,9600,9600,0
|
|
20241023,141100,157364720,9600,9600,9600,9600,0
|
|
20241023,141000,157364720,9600,9600,9600,9600,0
|
|
20241023,140900,157364720,9600,9600,9600,9600,10
|
|
20241023,140800,157268720,9590,9590,9590,9590,0
|
|
20241023,140700,157268720,9590,9590,9590,9590,0
|
|
20241023,140600,157268720,9590,9590,9590,9590,0
|
|
20241023,140500,157268720,9590,9590,9590,9590,70
|
|
20241023,140400,156597420,9610,9610,9610,9610,0
|
|
20241023,140300,156597420,9610,9610,9610,9610,0
|
|
20241023,140200,156597420,9610,9590,9610,9590,12
|
|
20241023,140100,156482320,9600,9600,9600,9600,0
|
|
20241023,140000,156482320,9600,9600,9600,9600,5
|
|
20241023,135900,156434320,9610,9610,9610,9600,67
|
|
20241023,135800,155790950,9600,9600,9600,9600,130
|
|
20241023,135700,154542950,9590,9590,9590,9590,0
|
|
20241023,135600,154542950,9590,9590,9590,9590,0
|
|
20241023,135500,154542950,9590,9590,9590,9590,50
|
|
20241023,135400,154063450,9590,9590,9590,9590,0
|
|
20241023,135300,154063450,9590,9590,9590,9590,0
|
|
20241023,135200,154063450,9590,9590,9590,9590,0
|
|
20241023,135100,154063450,9590,9600,9600,9590,63
|
|
20241023,135000,153459150,9600,9600,9600,9600,0
|
|
20241023,134900,153459150,9600,9600,9600,9600,1
|
|
20241023,134800,153449550,9580,9580,9600,9580,271
|
|
20241023,134700,150853350,9600,9600,9600,9600,0
|
|
20241023,134600,150853350,9600,9600,9600,9600,0
|
|
20241023,134500,150853350,9600,9590,9600,9580,101
|
|
20241023,134400,149885050,9570,9580,9590,9570,1114
|
|
20241023,134300,139203220,9590,9590,9590,9590,0
|
|
20241023,134200,139203220,9590,9590,9590,9590,0
|
|
20241023,134100,139203220,9590,9590,9590,9590,0
|
|
20241023,134000,139203220,9590,9590,9590,9590,0
|
|
20241023,133900,139203220,9590,9590,9590,9590,0
|
|
20241023,133800,139203220,9590,9590,9590,9590,0
|
|
20241023,133700,139203220,9590,9590,9590,9590,0
|
|
20241023,133600,139203220,9590,9590,9590,9590,1
|
|
20241023,133500,139193630,9570,9580,9580,9570,64
|
|
20241023,133400,138581050,9580,9580,9580,9580,0
|
|
20241023,133300,138581050,9580,9580,9580,9580,0
|
|
20241023,133200,138581050,9580,9580,9580,9580,0
|
|
20241023,133100,138581050,9580,9570,9580,9570,1060
|
|
20241023,133000,128436840,9560,9560,9560,9560,0
|
|
20241023,132900,128436840,9560,9560,9560,9560,154
|
|
20241023,132800,126964600,9560,9560,9560,9560,0
|
|
20241023,132700,126964600,9560,9560,9560,9560,1
|
|
20241023,132600,126955040,9560,9560,9560,9560,2
|
|
20241023,132500,126935920,9540,9540,9540,9540,1
|
|
20241023,132400,126926380,9560,9560,9560,9560,2
|
|
20241023,132300,126907260,9570,9570,9570,9570,0
|
|
20241023,132200,126907260,9570,9570,9570,9570,0
|
|
20241023,132100,126907260,9570,9570,9570,9570,0
|
|
20241023,132000,126907260,9570,9560,9570,9560,100
|
|
20241023,131900,125950270,9570,9560,9570,9560,23
|
|
20241023,131800,125730170,9560,9560,9570,9560,221
|
|
20241023,131700,123617310,9560,9560,9560,9560,0
|
|
20241023,131600,123617310,9560,9560,9560,9560,0
|
|
20241023,131500,123617310,9560,9560,9560,9560,1
|
|
20241023,131400,123607750,9560,9560,9560,9560,40
|
|
20241023,131300,123225350,9540,9540,9540,9540,9
|
|
20241023,131200,123139490,9550,9550,9550,9550,0
|
|
20241023,131100,123139490,9550,9550,9550,9550,0
|
|
20241023,131000,123139490,9550,9550,9550,9550,0
|
|
20241023,130900,123139490,9550,9550,9550,9550,0
|
|
20241023,130800,123139490,9550,9550,9550,9550,0
|
|
20241023,130700,123139490,9550,9550,9550,9550,0
|
|
20241023,130600,123139490,9550,9550,9550,9550,0
|
|
20241023,130500,123139490,9550,9550,9550,9550,0
|
|
20241023,130400,123139490,9550,9550,9550,9550,0
|
|
20241023,130300,123139490,9550,9550,9550,9550,0
|
|
20241023,130200,123139490,9550,9550,9550,9550,0
|
|
20241023,130100,123139490,9550,9550,9550,9550,0
|
|
20241023,130000,123139490,9550,9550,9550,9550,0
|
|
20241023,125900,123139490,9550,9550,9550,9550,0
|
|
20241023,125800,123139490,9550,9550,9550,9550,0
|
|
20241023,125700,123139490,9550,9550,9550,9550,0
|
|
20241023,125600,123139490,9550,9550,9550,9550,0
|
|
20241023,125500,123139490,9550,9550,9550,9550,0
|
|
20241023,125400,123139490,9550,9550,9550,9550,0
|
|
20241023,125300,123139490,9550,9550,9550,9550,0
|
|
20241023,125200,123139490,9550,9550,9550,9550,0
|
|
20241023,125100,123139490,9550,9550,9550,9550,0
|
|
20241023,125000,123139490,9550,9550,9550,9550,0
|
|
20241023,124900,123139490,9550,9550,9550,9550,0
|
|
20241023,124800,123139490,9550,9550,9550,9550,0
|
|
20241023,124700,123139490,9550,9550,9550,9550,0
|
|
20241023,124600,123139490,9550,9550,9550,9550,0
|
|
20241023,124500,123139490,9550,9550,9550,9550,0
|
|
20241023,124400,123139490,9550,9550,9550,9550,0
|
|
20241023,124300,123139490,9550,9550,9550,9550,67
|
|
20241023,124200,122499640,9550,9550,9550,9550,0
|
|
20241023,124100,122499640,9550,9550,9550,9550,0
|
|
20241023,124000,122499640,9550,9550,9550,9550,0
|
|
20241023,123900,122499640,9550,9550,9550,9550,0
|
|
20241023,123800,122499640,9550,9550,9550,9550,120
|
|
20241023,123700,121353640,9540,9540,9540,9540,0
|
|
20241023,123600,121353640,9540,9540,9540,9540,0
|
|
20241023,123500,121353640,9540,9540,9540,9540,6
|
|
20241023,123400,121296400,9550,9550,9550,9550,0
|
|
20241023,123300,121296400,9550,9550,9550,9550,0
|
|
20241023,123200,121296400,9550,9550,9550,9550,1
|
|
20241023,123100,121286850,9550,9550,9550,9550,0
|
|
20241023,123000,121286850,9550,9550,9550,9550,0
|
|
20241023,122900,121286850,9550,9550,9550,9550,0
|
|
20241023,122800,121286850,9550,9550,9550,9550,0
|
|
20241023,122700,121286850,9550,9550,9550,9550,10
|
|
20241023,122600,121191350,9540,9540,9540,9540,0
|
|
20241023,122500,121191350,9540,9540,9540,9540,0
|
|
20241023,122400,121191350,9540,9540,9540,9540,23
|
|
20241023,122300,120971930,9550,9550,9550,9550,0
|
|
20241023,122200,120971930,9550,9550,9550,9550,0
|
|
20241023,122100,120971930,9550,9550,9550,9550,0
|
|
20241023,122000,120971930,9550,9550,9550,9550,0
|
|
20241023,121900,120971930,9550,9550,9550,9550,0
|
|
20241023,121800,120971930,9550,9550,9550,9550,0
|
|
20241023,121700,120971930,9550,9550,9550,9550,0
|
|
20241023,121600,120971930,9550,9550,9550,9550,0
|
|
20241023,121500,120971930,9550,9550,9550,9550,0
|
|
20241023,121400,120971930,9550,9550,9550,9550,0
|
|
20241023,121300,120971930,9550,9550,9550,9550,50
|
|
20241023,121200,120494430,9540,9540,9540,9540,0
|
|
20241023,121100,120494430,9540,9540,9540,9540,0
|
|
20241023,121000,120494430,9540,9540,9540,9540,0
|
|
20241023,120900,120494430,9540,9540,9540,9540,14
|
|
20241023,120800,120360870,9570,9560,9570,9560,3
|
|
20241023,120700,120332180,9540,9540,9540,9540,0
|
|
20241023,120600,120332180,9540,9540,9540,9540,0
|
|
20241023,120500,120332180,9540,9560,9560,9540,243
|
|
20241023,120400,118009160,9560,9560,9560,9560,0
|
|
20241023,120300,118009160,9560,9560,9560,9560,0
|
|
20241023,120200,118009160,9560,9560,9560,9560,0
|
|
20241023,120100,118009160,9560,9560,9560,9560,0
|
|
20241023,120000,118009160,9560,9560,9560,9560,0
|
|
20241023,115900,118009160,9560,9540,9560,9540,11
|
|
20241023,115800,117904200,9540,9540,9540,9540,0
|
|
20241023,115700,117904200,9540,9540,9540,9540,3
|
|
20241023,115600,117875580,9560,9560,9560,9560,0
|
|
20241023,115500,117875580,9560,9570,9570,9550,14
|
|
20241023,115400,117741850,9550,9550,9550,9550,0
|
|
20241023,115300,117741850,9550,9550,9550,9550,0
|
|
20241023,115200,117741850,9550,9550,9550,9550,9
|
|
20241023,115100,117655900,9550,9550,9550,9550,66
|
|
20241023,115000,117025600,9550,9570,9570,9550,24
|
|
20241023,114900,116796200,9570,9570,9570,9570,10
|
|
20241023,114800,116700500,9570,9560,9570,9560,500
|
|
20241023,114700,111917320,9560,9560,9560,9560,0
|
|
20241023,114600,111917320,9560,9560,9560,9560,8
|
|
20241023,114500,111840840,9560,9540,9560,9540,73
|
|
20241023,114400,111144180,9540,9540,9540,9540,0
|
|
20241023,114300,111144180,9540,9540,9540,9540,0
|
|
20241023,114200,111144180,9540,9540,9540,9540,0
|
|
20241023,114100,111144180,9540,9540,9540,9540,0
|
|
20241023,114000,111144180,9540,9540,9540,9540,0
|
|
20241023,113900,111144180,9540,9540,9540,9540,1
|
|
20241023,113800,111134640,9510,9510,9510,9510,0
|
|
20241023,113700,111134640,9510,9510,9510,9510,0
|
|
20241023,113600,111134640,9510,9510,9510,9510,0
|
|
20241023,113500,111134640,9510,9510,9510,9510,0
|
|
20241023,113400,111134640,9510,9510,9510,9510,18
|
|
20241023,113300,110963460,9530,9530,9530,9530,0
|
|
20241023,113200,110963460,9530,9530,9530,9530,0
|
|
20241023,113100,110963460,9530,9530,9530,9530,44
|
|
20241023,113000,110544140,9540,9540,9540,9540,0
|
|
20241023,112900,110544140,9540,9530,9570,9530,306
|
|
20241023,112800,107621020,9530,9520,9530,9520,150
|
|
20241023,112700,106192100,9510,9510,9510,9510,10
|
|
20241023,112600,106097000,9520,9510,9520,9510,61
|
|
20241023,112500,105516390,9510,9510,9510,9510,0
|
|
20241023,112400,105516390,9510,9510,9510,9510,0
|
|
20241023,112300,105516390,9510,9510,9510,9510,0
|
|
20241023,112200,105516390,9510,9510,9510,9510,0
|
|
20241023,112100,105516390,9510,9510,9510,9510,0
|
|
20241023,112000,105516390,9510,9510,9510,9510,0
|
|
20241023,111900,105516390,9510,9510,9510,9510,0
|
|
20241023,111800,105516390,9510,9510,9510,9510,0
|
|
20241023,111700,105516390,9510,9510,9510,9510,0
|
|
20241023,111600,105516390,9510,9510,9510,9510,0
|
|
20241023,111500,105516390,9510,9510,9510,9510,0
|
|
20241023,111400,105516390,9510,9510,9510,9510,0
|
|
20241023,111300,105516390,9510,9510,9510,9510,0
|
|
20241023,111200,105516390,9510,9510,9510,9510,0
|
|
20241023,111100,105516390,9510,9510,9510,9510,0
|
|
20241023,111000,105516390,9510,9510,9510,9510,8
|
|
20241023,110900,105440310,9490,9490,9490,9490,0
|
|
20241023,110800,105440310,9490,9490,9490,9490,0
|
|
20241023,110700,105440310,9490,9490,9490,9490,0
|
|
20241023,110600,105440310,9490,9490,9490,9490,0
|
|
20241023,110500,105440310,9490,9490,9490,9490,17
|
|
20241023,110400,105278980,9490,9500,9500,9490,54
|
|
20241023,110300,104766290,9500,9500,9500,9500,0
|
|
20241023,110200,104766290,9500,9500,9500,9500,0
|
|
20241023,110100,104766290,9500,9500,9500,9500,0
|
|
20241023,110000,104766290,9500,9500,9500,9500,0
|
|
20241023,105900,104766290,9500,9500,9500,9500,0
|
|
20241023,105800,104766290,9500,9500,9500,9500,1
|
|
20241023,105700,104756790,9520,9520,9520,9520,0
|
|
20241023,105600,104756790,9520,9520,9520,9520,0
|
|
20241023,105500,104756790,9520,9520,9520,9520,0
|
|
20241023,105400,104756790,9520,9520,9520,9520,0
|
|
20241023,105300,104756790,9520,9520,9520,9520,1
|
|
20241023,105200,104747270,9500,9500,9500,9500,9
|
|
20241023,105100,104661770,9530,9520,9530,9520,5
|
|
20241023,105000,104614130,9500,9500,9500,9500,0
|
|
20241023,104900,104614130,9500,9500,9500,9500,0
|
|
20241023,104800,104614130,9500,9500,9500,9500,0
|
|
20241023,104700,104614130,9500,9500,9500,9500,77
|
|
20241023,104600,103882630,9490,9490,9490,9490,0
|
|
20241023,104500,103882630,9490,9490,9490,9490,0
|
|
20241023,104400,103882630,9490,9490,9490,9490,22
|
|
20241023,104300,103673850,9490,9490,9490,9490,0
|
|
20241023,104200,103673850,9490,9490,9490,9490,0
|
|
20241023,104100,103673850,9490,9490,9490,9490,0
|
|
20241023,104000,103673850,9490,9490,9490,9490,0
|
|
20241023,103900,103673850,9490,9490,9490,9490,2
|
|
20241023,103800,103654870,9500,9500,9500,9500,50
|
|
20241023,103700,103179870,9500,9500,9500,9500,0
|
|
20241023,103600,103179870,9500,9500,9500,9500,0
|
|
20241023,103500,103179870,9500,9500,9500,9500,0
|
|
20241023,103400,103179870,9500,9500,9500,9500,0
|
|
20241023,103300,103179870,9500,9500,9500,9500,1
|
|
20241023,103200,103170370,9500,9500,9500,9500,19
|
|
20241023,103100,102989870,9480,9480,9480,9480,27
|
|
20241023,103000,102733910,9480,9480,9480,9480,168
|
|
20241023,102900,101141270,9490,9490,9490,9490,0
|
|
20241023,102800,101141270,9490,9480,9490,9480,155
|
|
20241023,102700,99671820,9490,9490,9490,9490,0
|
|
20241023,102600,99671820,9490,9490,9490,9490,10
|
|
20241023,102500,99576920,9500,9500,9500,9500,0
|
|
20241023,102400,99576920,9500,9500,9500,9500,0
|
|
20241023,102300,99576920,9500,9500,9500,9500,1
|
|
20241023,102200,99567420,9500,9500,9500,9500,0
|
|
20241023,102100,99567420,9500,9500,9500,9500,50
|
|
20241023,102000,99092420,9500,9500,9500,9500,0
|
|
20241023,101900,99092420,9500,9500,9500,9500,0
|
|
20241023,101800,99092420,9500,9500,9500,9500,1
|
|
20241023,101700,99082920,9500,9500,9510,9500,52
|
|
20241023,101600,98588430,9510,9500,9510,9500,9
|
|
20241023,101500,98502850,9480,9520,9520,9480,946
|
|
20241023,101400,89508770,9530,9530,9530,9530,0
|
|
20241023,101300,89508770,9530,9530,9530,9530,0
|
|
20241023,101200,89508770,9530,9530,9530,9530,0
|
|
20241023,101100,89508770,9530,9530,9530,9530,5
|
|
20241023,101000,89461120,9540,9540,9540,9540,0
|
|
20241023,100900,89461120,9540,9540,9540,9540,0
|
|
20241023,100800,89461120,9540,9540,9540,9540,0
|
|
20241023,100700,89461120,9540,9540,9540,9540,0
|
|
20241023,100600,89461120,9540,9540,9540,9540,0
|
|
20241023,100500,89461120,9540,9540,9540,9540,0
|
|
20241023,100400,89461120,9540,9540,9550,9540,101
|
|
20241023,100300,88497540,9540,9540,9540,9540,0
|
|
20241023,100200,88497540,9540,9540,9540,9540,1
|
|
20241023,100100,88488000,9520,9520,9520,9520,0
|
|
20241023,100000,88488000,9520,9520,9520,9520,0
|
|
20241023,095900,88488000,9520,9520,9520,9520,0
|
|
20241023,095800,88488000,9520,9520,9520,9520,13
|
|
20241023,095700,88364240,9550,9550,9550,9550,0
|
|
20241023,095600,88364240,9550,9550,9550,9550,0
|
|
20241023,095500,88364240,9550,9550,9550,9550,0
|
|
20241023,095400,88364240,9550,9550,9550,9550,0
|
|
20241023,095300,88364240,9550,9550,9550,9550,0
|
|
20241023,095200,88364240,9550,9540,9550,9540,2
|
|
20241023,095100,88345150,9540,9540,9540,9540,550
|
|
20241023,095000,83098150,9520,9520,9520,9520,0
|
|
20241023,094900,83098150,9520,9520,9520,9520,0
|
|
20241023,094800,83098150,9520,9520,9520,9520,8
|
|
20241023,094700,83021990,9540,9540,9540,9540,3
|
|
20241023,094600,82993370,9520,9540,9540,9520,15
|
|
20241023,094500,82850530,9540,9540,9540,9540,0
|
|
20241023,094400,82850530,9540,9540,9540,9540,0
|
|
20241023,094300,82850530,9540,9540,9540,9540,3
|
|
20241023,094200,82821910,9540,9540,9540,9540,3
|
|
20241023,094100,82793290,9540,9520,9540,9520,18
|
|
20241023,094000,82621850,9520,9520,9520,9520,0
|
|
20241023,093900,82621850,9520,9520,9520,9520,1
|
|
20241023,093800,82612330,9520,9500,9520,9490,198
|
|
20241023,093700,80733230,9540,9540,9540,9540,0
|
|
20241023,093600,80733230,9540,9520,9540,9520,50
|
|
20241023,093500,80256250,9540,9500,9540,9500,43
|
|
20241023,093400,79847670,9550,9550,9550,9550,0
|
|
20241023,093300,79847670,9550,9550,9550,9550,0
|
|
20241023,093200,79847670,9550,9550,9550,9550,0
|
|
20241023,093100,79847670,9550,9550,9550,9550,0
|
|
20241023,093000,79847670,9550,9520,9550,9480,2576
|
|
20241023,092900,55410500,9520,9520,9520,9520,0
|
|
20241023,092800,55410500,9520,9520,9520,9520,0
|
|
20241023,092700,55410500,9520,9510,9530,9510,17
|
|
20241023,092600,55248680,9500,9500,9500,9500,23
|
|
20241023,092500,55030180,9510,9510,9510,9510,0
|
|
20241023,092400,55030180,9510,9510,9510,9510,0
|
|
20241023,092300,55030180,9510,9490,9510,9480,1075
|
|
20241023,092200,44832190,9490,9520,9580,9490,2503
|
|
20241023,092100,21047360,9580,9540,9580,9540,2
|
|
20241023,092000,21028240,9580,9540,9580,9540,2
|
|
20241023,091900,21009120,9580,9580,9580,9580,0
|
|
20241023,091800,21009120,9580,9580,9580,9580,0
|
|
20241023,091700,21009120,9580,9580,9580,9580,4
|
|
20241023,091600,20970800,9580,9520,9580,9520,109
|
|
20241023,091500,19933060,9580,9580,9580,9580,0
|
|
20241023,091400,19933060,9580,9580,9580,9580,1
|
|
20241023,091300,19923480,9580,9540,9580,9530,934
|
|
20241023,091200,11021770,9580,9580,9580,9580,0
|
|
20241023,091100,11021770,9580,9580,9580,9540,145
|
|
20241023,091000,9638310,9590,9590,9590,9560,357
|
|
20241023,090900,6225330,9560,9590,9590,9560,197
|
|
20241023,090800,4340450,9600,9570,9600,9570,135
|
|
20241023,090700,3047730,9570,9530,9570,9530,83
|
|
20241023,090600,2256700,9540,9540,9540,9540,50
|
|
20241023,090500,1779700,9570,9570,9570,9570,0
|
|
20241023,090400,1779700,9570,9570,9570,9570,0
|
|
20241023,090300,1779700,9570,9570,9570,9570,0
|
|
20241023,090200,1779700,9570,9570,9570,9570,5
|
|
20241023,090100,1731850,9570,9570,9570,9570,0
|
|
20241023,090000,1731850,9570,9570,9570,9530,181
|