622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,191900,229747490,9650,9650,9650,9650,1657
|
|
20241004,191800,229747490,9650,9650,9650,9650,0
|
|
20241004,191700,229747490,9650,9650,9650,9650,0
|
|
20241004,191600,229747490,9650,9650,9650,9650,0
|
|
20241004,191500,229747490,9650,9650,9650,9650,0
|
|
20241004,191400,229747490,9650,9650,9650,9650,0
|
|
20241004,191300,229747490,9650,9650,9650,9650,0
|
|
20241004,191200,229747490,9650,9650,9650,9650,0
|
|
20241004,191100,229747490,9650,9650,9650,9650,0
|
|
20241004,191000,229747490,9650,9650,9650,9650,0
|
|
20241004,190900,229747490,9650,9650,9650,9650,0
|
|
20241004,190800,229747490,9650,9650,9650,9650,0
|
|
20241004,190700,229747490,9650,9650,9650,9650,0
|
|
20241004,190600,229747490,9650,9650,9650,9650,0
|
|
20241004,190500,229747490,9650,9650,9650,9650,0
|
|
20241004,190400,229747490,9650,9650,9650,9650,0
|
|
20241004,190300,229747490,9650,9650,9650,9650,0
|
|
20241004,190200,229747490,9650,9650,9650,9650,0
|
|
20241004,190100,229747490,9650,9650,9650,9650,0
|
|
20241004,190000,229747490,9650,9650,9650,9650,0
|
|
20241004,185900,229747490,9650,9650,9650,9650,0
|
|
20241004,185800,229747490,9650,9650,9650,9650,0
|
|
20241004,185700,229747490,9650,9650,9650,9650,0
|
|
20241004,185600,229747490,9650,9650,9650,9650,0
|
|
20241004,185500,229747490,9650,9650,9650,9650,0
|
|
20241004,185400,229747490,9650,9650,9650,9650,0
|
|
20241004,185300,229747490,9650,9650,9650,9650,0
|
|
20241004,185200,229747490,9650,9650,9650,9650,0
|
|
20241004,185100,229747490,9650,9650,9650,9650,0
|
|
20241004,185000,229747490,9650,9650,9650,9650,0
|
|
20241004,184900,229747490,9650,9650,9650,9650,1657
|
|
20241004,184800,229747490,9650,9650,9650,9650,0
|
|
20241004,184700,229747490,9650,9650,9650,9650,0
|
|
20241004,184600,229747490,9650,9650,9650,9650,0
|
|
20241004,184500,229747490,9650,9650,9650,9650,0
|
|
20241004,184400,229747490,9650,9650,9650,9650,0
|
|
20241004,184300,229747490,9650,9650,9650,9650,0
|
|
20241004,184200,229747490,9650,9650,9650,9650,0
|
|
20241004,184100,229747490,9650,9650,9650,9650,0
|
|
20241004,184000,229747490,9650,9650,9650,9650,0
|
|
20241004,183900,229747490,9650,9650,9650,9650,0
|
|
20241004,183800,229747490,9650,9650,9650,9650,0
|
|
20241004,183700,229747490,9650,9650,9650,9650,0
|
|
20241004,183600,229747490,9650,9650,9650,9650,0
|
|
20241004,183500,229747490,9650,9650,9650,9650,0
|
|
20241004,183400,229747490,9650,9650,9650,9650,0
|
|
20241004,183300,229747490,9650,9650,9650,9650,0
|
|
20241004,183200,229747490,9650,9650,9650,9650,0
|
|
20241004,183100,229747490,9650,9650,9650,9650,0
|
|
20241004,183000,229747490,9650,9650,9650,9650,0
|
|
20241004,182900,229747490,9650,9650,9650,9650,0
|
|
20241004,182800,229747490,9650,9650,9650,9650,0
|
|
20241004,182700,229747490,9650,9650,9650,9650,0
|
|
20241004,182600,229747490,9650,9650,9650,9650,0
|
|
20241004,182500,229747490,9650,9650,9650,9650,0
|
|
20241004,182400,229747490,9650,9650,9650,9650,0
|
|
20241004,182300,229747490,9650,9650,9650,9650,0
|
|
20241004,182200,229747490,9650,9650,9650,9650,0
|
|
20241004,182100,229747490,9650,9650,9650,9650,0
|
|
20241004,182000,229747490,9650,9650,9650,9650,0
|
|
20241004,181900,229747490,9650,9650,9650,9650,1657
|
|
20241004,181800,229747490,9650,9650,9650,9650,0
|
|
20241004,181700,229747490,9650,9650,9650,9650,0
|
|
20241004,181600,229747490,9650,9650,9650,9650,0
|
|
20241004,181500,229747490,9650,9650,9650,9650,0
|
|
20241004,181400,229747490,9650,9650,9650,9650,0
|
|
20241004,181300,229747490,9650,9650,9650,9650,0
|
|
20241004,181200,229747490,9650,9650,9650,9650,0
|
|
20241004,181100,229747490,9650,9650,9650,9650,0
|
|
20241004,181000,229747490,9650,9650,9650,9650,0
|
|
20241004,180900,229747490,9650,9650,9650,9650,0
|
|
20241004,180800,229747490,9650,9650,9650,9650,0
|
|
20241004,180700,229747490,9650,9650,9650,9650,0
|
|
20241004,180600,229747490,9650,9650,9650,9650,0
|
|
20241004,180500,229747490,9650,9650,9650,9650,0
|
|
20241004,180400,229747490,9650,9650,9650,9650,0
|
|
20241004,180300,229747490,9650,9650,9650,9650,0
|
|
20241004,180200,229747490,9650,9650,9650,9650,0
|
|
20241004,180100,229747490,9650,9650,9650,9650,0
|
|
20241004,180000,229747490,9650,9650,9650,9650,0
|
|
20241004,175900,229747490,9650,9650,9650,9650,0
|
|
20241004,175800,229747490,9650,9650,9650,9650,0
|
|
20241004,175700,229747490,9650,9650,9650,9650,0
|
|
20241004,175600,229747490,9650,9650,9650,9650,0
|
|
20241004,175500,229747490,9650,9650,9650,9650,0
|
|
20241004,175400,229747490,9650,9650,9650,9650,0
|
|
20241004,175300,229747490,9650,9650,9650,9650,0
|
|
20241004,175200,229747490,9650,9650,9650,9650,0
|
|
20241004,175100,229747490,9650,9650,9650,9650,0
|
|
20241004,175000,229747490,9650,9650,9650,9650,0
|
|
20241004,174900,229747490,9650,9650,9650,9650,1657
|
|
20241004,174800,229747490,9650,9650,9650,9650,0
|
|
20241004,174700,229747490,9650,9650,9650,9650,0
|
|
20241004,174600,229747490,9650,9650,9650,9650,0
|
|
20241004,174500,229747490,9650,9650,9650,9650,0
|
|
20241004,174400,229747490,9650,9650,9650,9650,0
|
|
20241004,174300,229747490,9650,9650,9650,9650,0
|
|
20241004,174200,229747490,9650,9650,9650,9650,0
|
|
20241004,174100,229747490,9650,9650,9650,9650,0
|
|
20241004,174000,229747490,9650,9650,9650,9650,0
|
|
20241004,173900,229747490,9650,9650,9650,9650,0
|
|
20241004,173800,229747490,9650,9650,9650,9650,0
|
|
20241004,173700,229747490,9650,9650,9650,9650,0
|
|
20241004,173600,229747490,9650,9650,9650,9650,0
|
|
20241004,173500,229747490,9650,9650,9650,9650,0
|
|
20241004,173400,229747490,9650,9650,9650,9650,0
|
|
20241004,173300,229747490,9650,9650,9650,9650,0
|
|
20241004,173200,229747490,9650,9650,9650,9650,0
|
|
20241004,173100,229747490,9650,9650,9650,9650,0
|
|
20241004,173000,229747490,9650,9650,9650,9650,0
|
|
20241004,172900,229747490,9650,9650,9650,9650,0
|
|
20241004,172800,229747490,9650,9650,9650,9650,0
|
|
20241004,172700,229747490,9650,9650,9650,9650,0
|
|
20241004,172600,229747490,9650,9650,9650,9650,0
|
|
20241004,172500,229747490,9650,9650,9650,9650,0
|
|
20241004,172400,229747490,9650,9650,9650,9650,0
|
|
20241004,172300,229747490,9650,9650,9650,9650,0
|
|
20241004,172200,229747490,9650,9650,9650,9650,0
|
|
20241004,172100,229747490,9650,9650,9650,9650,0
|
|
20241004,172000,229747490,9650,9650,9650,9650,0
|
|
20241004,171900,229747490,9650,9650,9650,9650,1657
|
|
20241004,171800,229747490,9650,9650,9650,9650,0
|
|
20241004,171700,229747490,9650,9650,9650,9650,0
|
|
20241004,171600,229747490,9650,9650,9650,9650,0
|
|
20241004,171500,229747490,9650,9650,9650,9650,0
|
|
20241004,171400,229747490,9650,9650,9650,9650,0
|
|
20241004,171300,229747490,9650,9650,9650,9650,0
|
|
20241004,171200,229747490,9650,9650,9650,9650,0
|
|
20241004,171100,229747490,9650,9650,9650,9650,0
|
|
20241004,171000,229747490,9650,9650,9650,9650,0
|
|
20241004,170900,229747490,9650,9650,9650,9650,0
|
|
20241004,170800,229747490,9650,9650,9650,9650,0
|
|
20241004,170700,229747490,9650,9650,9650,9650,0
|
|
20241004,170600,229747490,9650,9650,9650,9650,0
|
|
20241004,170500,229747490,9650,9650,9650,9650,0
|
|
20241004,170400,229747490,9650,9650,9650,9650,0
|
|
20241004,170300,229747490,9650,9650,9650,9650,0
|
|
20241004,170200,229747490,9650,9650,9650,9650,0
|
|
20241004,170100,229747490,9650,9650,9650,9650,0
|
|
20241004,170000,229747490,9650,9650,9650,9650,0
|
|
20241004,165900,229747490,9650,9650,9650,9650,0
|
|
20241004,165800,229747490,9650,9650,9650,9650,0
|
|
20241004,165700,229747490,9650,9650,9650,9650,0
|
|
20241004,165600,229747490,9650,9650,9650,9650,0
|
|
20241004,165500,229747490,9650,9650,9650,9650,0
|
|
20241004,165400,229747490,9650,9650,9650,9650,0
|
|
20241004,165300,229747490,9650,9650,9650,9650,0
|
|
20241004,165200,229747490,9650,9650,9650,9650,0
|
|
20241004,165100,229747490,9650,9650,9650,9650,0
|
|
20241004,165000,229747490,9650,9650,9650,9650,0
|
|
20241004,164900,229747490,9650,9650,9650,9650,1657
|
|
20241004,164800,229747490,9650,9650,9650,9650,0
|
|
20241004,164700,229747490,9650,9650,9650,9650,0
|
|
20241004,164600,229747490,9650,9650,9650,9650,0
|
|
20241004,164500,229747490,9650,9650,9650,9650,0
|
|
20241004,164400,229747490,9650,9650,9650,9650,0
|
|
20241004,164300,229747490,9650,9650,9650,9650,0
|
|
20241004,164200,229747490,9650,9650,9650,9650,0
|
|
20241004,164100,229747490,9650,9650,9650,9650,0
|
|
20241004,164000,229747490,9650,9650,9650,9650,0
|
|
20241004,163900,229747490,9650,9650,9650,9650,0
|
|
20241004,163800,229747490,9650,9650,9650,9650,0
|
|
20241004,163700,229747490,9650,9650,9650,9650,0
|
|
20241004,163600,229747490,9650,9650,9650,9650,0
|
|
20241004,163500,229747490,9650,9650,9650,9650,0
|
|
20241004,163400,229747490,9650,9650,9650,9650,0
|
|
20241004,163300,229747490,9650,9650,9650,9650,0
|
|
20241004,163200,229747490,9650,9650,9650,9650,0
|
|
20241004,163100,229747490,9650,9650,9650,9650,0
|
|
20241004,163000,229747490,9650,9650,9650,9650,0
|
|
20241004,162900,229747490,9650,9650,9650,9650,0
|
|
20241004,162800,229747490,9650,9650,9650,9650,0
|
|
20241004,162700,229747490,9650,9650,9650,9650,0
|
|
20241004,162600,229747490,9650,9650,9650,9650,0
|
|
20241004,162500,229747490,9650,9650,9650,9650,0
|
|
20241004,162400,229747490,9650,9650,9650,9650,0
|
|
20241004,162300,229747490,9650,9650,9650,9650,0
|
|
20241004,162200,229747490,9650,9650,9650,9650,0
|
|
20241004,162100,229747490,9650,9650,9650,9650,0
|
|
20241004,162000,229747490,9650,9650,9650,9650,0
|
|
20241004,161900,229747490,9650,9650,9650,9650,1657
|
|
20241004,161800,229747490,9650,9650,9650,9650,0
|
|
20241004,161700,229747490,9650,9650,9650,9650,0
|
|
20241004,161600,229747490,9650,9650,9650,9650,0
|
|
20241004,161500,229747490,9650,9650,9650,9650,0
|
|
20241004,161400,229747490,9650,9650,9650,9650,0
|
|
20241004,161300,229747490,9650,9650,9650,9650,0
|
|
20241004,161200,229747490,9650,9650,9650,9650,0
|
|
20241004,161100,229747490,9650,9650,9650,9650,0
|
|
20241004,161000,229747490,9650,9650,9650,9650,0
|
|
20241004,160900,229747490,9650,9650,9650,9650,0
|
|
20241004,160800,229747490,9650,9650,9650,9650,0
|
|
20241004,160700,229747490,9650,9650,9650,9650,0
|
|
20241004,160600,229747490,9650,9650,9650,9650,0
|
|
20241004,160500,229747490,9650,9650,9650,9650,0
|
|
20241004,160400,229747490,9650,9650,9650,9650,0
|
|
20241004,160300,229747490,9650,9650,9650,9650,0
|
|
20241004,160200,229747490,9650,9650,9650,9650,0
|
|
20241004,160100,229747490,9650,9650,9650,9650,0
|
|
20241004,160000,229747490,9650,9650,9650,9650,0
|
|
20241004,155900,229747490,9650,9650,9650,9650,0
|
|
20241004,155800,229747490,9650,9650,9650,9650,0
|
|
20241004,155700,229747490,9650,9650,9650,9650,0
|
|
20241004,155600,229747490,9650,9650,9650,9650,0
|
|
20241004,155500,229747490,9650,9650,9650,9650,0
|
|
20241004,155400,229747490,9650,9650,9650,9650,0
|
|
20241004,155300,229747490,9650,9650,9650,9650,0
|
|
20241004,155200,229747490,9650,9650,9650,9650,0
|
|
20241004,155100,229747490,9650,9650,9650,9650,0
|
|
20241004,155000,229747490,9650,9650,9650,9650,0
|
|
20241004,154900,229747490,9650,9650,9650,9650,1657
|
|
20241004,154800,229747490,9650,9650,9650,9650,0
|
|
20241004,154700,229747490,9650,9650,9650,9650,0
|
|
20241004,154600,229747490,9650,9650,9650,9650,0
|
|
20241004,154500,229747490,9650,9650,9650,9650,0
|
|
20241004,154400,229747490,9650,9650,9650,9650,0
|
|
20241004,154300,229747490,9650,9650,9650,9650,0
|
|
20241004,154200,229747490,9650,9650,9650,9650,0
|
|
20241004,154100,229747490,9650,9650,9650,9650,0
|
|
20241004,154000,229747490,9650,9650,9650,9650,0
|
|
20241004,153900,229747490,9650,9650,9650,9650,0
|
|
20241004,153800,229747490,9650,9650,9650,9650,0
|
|
20241004,153700,229747490,9650,9650,9650,9650,0
|
|
20241004,153600,229747490,9650,9650,9650,9650,0
|
|
20241004,153500,229747490,9650,9650,9650,9650,0
|
|
20241004,153400,229747490,9650,9650,9650,9650,0
|
|
20241004,153300,229747490,9650,9650,9650,9650,0
|
|
20241004,153200,229747490,9650,9650,9650,9650,0
|
|
20241004,153100,229747490,9650,9650,9650,9650,0
|
|
20241004,153000,229747490,9650,9650,9650,9650,1657
|
|
20241004,152900,213757440,9670,9670,9670,9670,0
|
|
20241004,152800,213757440,9670,9670,9670,9670,0
|
|
20241004,152700,213757440,9670,9670,9670,9670,0
|
|
20241004,152600,213757440,9670,9670,9670,9670,0
|
|
20241004,152500,213757440,9670,9670,9670,9670,0
|
|
20241004,152400,213757440,9670,9670,9670,9670,0
|
|
20241004,152300,213757440,9670,9670,9670,9670,0
|
|
20241004,152200,213757440,9670,9670,9670,9670,0
|
|
20241004,152100,213757440,9670,9670,9670,9670,0
|
|
20241004,152000,213757440,9670,9670,9670,9670,0
|
|
20241004,151900,213757440,9670,9680,9680,9670,2
|
|
20241004,151800,213738090,9700,9680,9700,9680,11
|
|
20241004,151700,213631590,9670,9670,9670,9670,1
|
|
20241004,151600,213621920,9670,9690,9690,9670,4
|
|
20241004,151500,213583180,9690,9680,9690,9680,16
|
|
20241004,151400,213428250,9670,9680,9680,9670,17
|
|
20241004,151300,213263830,9670,9670,9670,9670,1
|
|
20241004,151200,213254160,9670,9670,9670,9670,0
|
|
20241004,151100,213254160,9670,9670,9670,9670,13
|
|
20241004,151000,213128450,9680,9680,9680,9680,0
|
|
20241004,150900,213128450,9680,9680,9680,9680,2
|
|
20241004,150800,213109090,9680,9680,9680,9680,0
|
|
20241004,150700,213109090,9680,9680,9680,9680,0
|
|
20241004,150600,213109090,9680,9680,9690,9680,3
|
|
20241004,150500,213080040,9680,9680,9680,9680,16
|
|
20241004,150400,212925160,9670,9670,9670,9670,565
|
|
20241004,150300,207461610,9680,9680,9680,9680,258
|
|
20241004,150200,204964170,9700,9700,9700,9700,0
|
|
20241004,150100,204964170,9700,9700,9700,9700,0
|
|
20241004,150000,204964170,9700,9700,9700,9700,0
|
|
20241004,145900,204964170,9700,9690,9700,9690,7
|
|
20241004,145800,204896330,9690,9690,9690,9690,2
|
|
20241004,145700,204876950,9690,9690,9690,9690,2
|
|
20241004,145600,204857570,9700,9700,9700,9700,0
|
|
20241004,145500,204857570,9700,9700,9700,9700,0
|
|
20241004,145400,204857570,9700,9700,9700,9700,0
|
|
20241004,145300,204857570,9700,9690,9710,9690,75
|
|
20241004,145200,204130760,9700,9710,9720,9700,233
|
|
20241004,145100,201869610,9710,9710,9710,9710,120
|
|
20241004,145000,200704410,9700,9700,9700,9700,0
|
|
20241004,144900,200704410,9700,9710,9710,9700,2
|
|
20241004,144800,200685000,9700,9700,9700,9700,0
|
|
20241004,144700,200685000,9700,9700,9700,9700,132
|
|
20241004,144600,199404600,9700,9700,9700,9700,0
|
|
20241004,144500,199404600,9700,9700,9700,9700,4
|
|
20241004,144400,199365800,9690,9690,9690,9690,0
|
|
20241004,144300,199365800,9690,9690,9690,9690,0
|
|
20241004,144200,199365800,9690,9690,9690,9690,0
|
|
20241004,144100,199365800,9690,9690,9690,9690,22
|
|
20241004,144000,199152620,9690,9690,9690,9690,2
|
|
20241004,143900,199133240,9700,9700,9700,9700,0
|
|
20241004,143800,199133240,9700,9700,9700,9700,0
|
|
20241004,143700,199133240,9700,9700,9700,9700,0
|
|
20241004,143600,199133240,9700,9700,9700,9700,5
|
|
20241004,143500,199084740,9700,9700,9700,9700,1
|
|
20241004,143400,199075040,9680,9690,9690,9680,15
|
|
20241004,143300,198929710,9690,9690,9690,9690,6
|
|
20241004,143200,198871570,9700,9680,9700,9680,8
|
|
20241004,143100,198794110,9700,9680,9700,9680,24
|
|
20241004,143000,198561730,9670,9680,9680,9670,800
|
|
20241004,142900,190820060,9700,9700,9710,9700,43
|
|
20241004,142800,190402940,9700,9690,9700,9690,12
|
|
20241004,142700,190286590,9690,9690,9690,9690,0
|
|
20241004,142600,190286590,9690,9690,9690,9690,433
|
|
20241004,142500,186090820,9690,9690,9690,9690,1
|
|
20241004,142400,186081130,9700,9700,9700,9700,0
|
|
20241004,142300,186081130,9700,9700,9700,9700,0
|
|
20241004,142200,186081130,9700,9700,9700,9700,0
|
|
20241004,142100,186081130,9700,9700,9700,9700,1
|
|
20241004,142000,186071430,9700,9700,9700,9700,7
|
|
20241004,141900,186003530,9700,9700,9700,9700,20
|
|
20241004,141800,185809530,9710,9710,9710,9710,0
|
|
20241004,141700,185809530,9710,9710,9710,9710,2
|
|
20241004,141600,185790110,9710,9700,9710,9700,52
|
|
20241004,141500,185285650,9700,9700,9700,9700,0
|
|
20241004,141400,185285650,9700,9700,9700,9700,0
|
|
20241004,141300,185285650,9700,9700,9700,9700,0
|
|
20241004,141200,185285650,9700,9700,9700,9700,1
|
|
20241004,141100,185275950,9700,9700,9700,9700,22
|
|
20241004,141000,185062550,9700,9700,9700,9700,0
|
|
20241004,140900,185062550,9700,9700,9700,9700,0
|
|
20241004,140800,185062550,9700,9700,9700,9700,0
|
|
20241004,140700,185062550,9700,9700,9700,9700,0
|
|
20241004,140600,185062550,9700,9700,9700,9700,0
|
|
20241004,140500,185062550,9700,9700,9700,9700,0
|
|
20241004,140400,185062550,9700,9700,9700,9700,2
|
|
20241004,140300,185043150,9700,9700,9700,9700,1
|
|
20241004,140200,185033450,9690,9690,9690,9690,36
|
|
20241004,140100,184684610,9700,9700,9700,9700,8
|
|
20241004,140000,184607010,9700,9700,9700,9700,140
|
|
20241004,135900,183249010,9700,9700,9700,9700,0
|
|
20241004,135800,183249010,9700,9700,9700,9700,0
|
|
20241004,135700,183249010,9700,9700,9700,9700,0
|
|
20241004,135600,183249010,9700,9700,9700,9700,161
|
|
20241004,135500,181687310,9710,9710,9710,9710,0
|
|
20241004,135400,181687310,9710,9710,9710,9710,50
|
|
20241004,135300,181201810,9700,9700,9700,9700,200
|
|
20241004,135200,179261810,9700,9700,9700,9700,1
|
|
20241004,135100,179252110,9710,9710,9710,9710,0
|
|
20241004,135000,179252110,9710,9710,9710,9710,0
|
|
20241004,134900,179252110,9710,9710,9710,9710,0
|
|
20241004,134800,179252110,9710,9710,9710,9710,15
|
|
20241004,134700,179106460,9720,9720,9720,9720,0
|
|
20241004,134600,179106460,9720,9720,9720,9720,0
|
|
20241004,134500,179106460,9720,9720,9720,9720,18
|
|
20241004,134400,178931500,9730,9730,9730,9730,1
|
|
20241004,134300,178921770,9730,9730,9730,9730,30
|
|
20241004,134200,178629870,9730,9730,9730,9730,10
|
|
20241004,134100,178532570,9730,9730,9730,9730,0
|
|
20241004,134000,178532570,9730,9730,9730,9730,0
|
|
20241004,133900,178532570,9730,9730,9730,9730,0
|
|
20241004,133800,178532570,9730,9730,9730,9730,12
|
|
20241004,133700,178415810,9730,9730,9730,9730,4
|
|
20241004,133600,178376890,9730,9730,9730,9730,7
|
|
20241004,133500,178308780,9720,9720,9720,9720,0
|
|
20241004,133400,178308780,9720,9720,9720,9720,0
|
|
20241004,133300,178308780,9720,9720,9720,9720,0
|
|
20241004,133200,178308780,9720,9720,9720,9720,75
|
|
20241004,133100,177579780,9720,9720,9720,9720,1
|
|
20241004,133000,177570060,9720,9720,9720,9720,0
|
|
20241004,132900,177570060,9720,9710,9720,9710,2
|
|
20241004,132800,177550630,9710,9710,9710,9710,0
|
|
20241004,132700,177550630,9710,9710,9710,9710,7
|
|
20241004,132600,177482660,9720,9710,9720,9710,2
|
|
20241004,132500,177463230,9710,9710,9710,9710,0
|
|
20241004,132400,177463230,9710,9710,9710,9710,0
|
|
20241004,132300,177463230,9710,9710,9710,9710,0
|
|
20241004,132200,177463230,9710,9710,9710,9710,0
|
|
20241004,132100,177463230,9710,9710,9710,9710,0
|
|
20241004,132000,177463230,9710,9710,9710,9710,0
|
|
20241004,131900,177463230,9710,9710,9710,9710,0
|
|
20241004,131800,177463230,9710,9710,9710,9710,0
|
|
20241004,131700,177463230,9710,9710,9710,9710,0
|
|
20241004,131600,177463230,9710,9710,9710,9710,0
|
|
20241004,131500,177463230,9710,9710,9710,9710,0
|
|
20241004,131400,177463230,9710,9710,9710,9710,0
|
|
20241004,131300,177463230,9710,9710,9710,9710,0
|
|
20241004,131200,177463230,9710,9710,9710,9710,0
|
|
20241004,131100,177463230,9710,9710,9710,9710,3
|
|
20241004,131000,177434100,9710,9710,9710,9710,140
|
|
20241004,130900,176074700,9710,9710,9710,9710,0
|
|
20241004,130800,176074700,9710,9710,9710,9710,0
|
|
20241004,130700,176074700,9710,9710,9710,9710,0
|
|
20241004,130600,176074700,9710,9710,9710,9710,0
|
|
20241004,130500,176074700,9710,9720,9720,9710,312
|
|
20241004,130400,173045170,9720,9720,9720,9720,0
|
|
20241004,130300,173045170,9720,9720,9720,9720,254
|
|
20241004,130200,170576290,9730,9730,9730,9730,129
|
|
20241004,130100,169321120,9740,9740,9740,9740,0
|
|
20241004,130000,169321120,9740,9740,9740,9740,0
|
|
20241004,125900,169321120,9740,9740,9740,9740,0
|
|
20241004,125800,169321120,9740,9740,9740,9740,0
|
|
20241004,125700,169321120,9740,9740,9740,9740,0
|
|
20241004,125600,169321120,9740,9740,9740,9740,0
|
|
20241004,125500,169321120,9740,9740,9740,9740,0
|
|
20241004,125400,169321120,9740,9740,9740,9740,0
|
|
20241004,125300,169321120,9740,9740,9740,9740,0
|
|
20241004,125200,169321120,9740,9740,9740,9740,0
|
|
20241004,125100,169321120,9740,9740,9740,9740,9
|
|
20241004,125000,169233460,9750,9750,9750,9750,0
|
|
20241004,124900,169233460,9750,9750,9750,9750,0
|
|
20241004,124800,169233460,9750,9750,9750,9750,0
|
|
20241004,124700,169233460,9750,9750,9750,9750,0
|
|
20241004,124600,169233460,9750,9750,9750,9750,0
|
|
20241004,124500,169233460,9750,9750,9750,9750,0
|
|
20241004,124400,169233460,9750,9750,9750,9750,0
|
|
20241004,124300,169233460,9750,9750,9750,9750,0
|
|
20241004,124200,169233460,9750,9750,9750,9750,1
|
|
20241004,124100,169223710,9750,9750,9750,9750,227
|
|
20241004,124000,167010460,9760,9760,9760,9760,10
|
|
20241004,123900,166912860,9760,9760,9760,9760,0
|
|
20241004,123800,166912860,9760,9760,9760,9760,0
|
|
20241004,123700,166912860,9760,9760,9760,9760,0
|
|
20241004,123600,166912860,9760,9760,9760,9760,0
|
|
20241004,123500,166912860,9760,9760,9760,9760,0
|
|
20241004,123400,166912860,9760,9760,9760,9760,1
|
|
20241004,123300,166903100,9760,9760,9760,9760,0
|
|
20241004,123200,166903100,9760,9760,9760,9760,0
|
|
20241004,123100,166903100,9760,9760,9760,9760,1
|
|
20241004,123000,166893340,9750,9740,9750,9740,48
|
|
20241004,122900,166425480,9740,9740,9750,9740,108
|
|
20241004,122800,165372570,9740,9740,9750,9740,44
|
|
20241004,122700,164943690,9750,9750,9750,9750,0
|
|
20241004,122600,164943690,9750,9740,9750,9740,201
|
|
20241004,122500,162984910,9740,9740,9740,9740,2
|
|
20241004,122400,162965430,9740,9740,9740,9740,0
|
|
20241004,122300,162965430,9740,9740,9740,9740,1
|
|
20241004,122200,162955690,9730,9730,9730,9730,0
|
|
20241004,122100,162955690,9730,9730,9730,9730,0
|
|
20241004,122000,162955690,9730,9730,9730,9730,1
|
|
20241004,121900,162945960,9730,9730,9730,9730,7
|
|
20241004,121800,162877850,9740,9740,9740,9740,0
|
|
20241004,121700,162877850,9740,9740,9740,9740,0
|
|
20241004,121600,162877850,9740,9740,9740,9740,1
|
|
20241004,121500,162868110,9750,9750,9750,9750,0
|
|
20241004,121400,162868110,9750,9750,9750,9750,31
|
|
20241004,121300,162565860,9750,9750,9760,9750,34
|
|
20241004,121200,162234350,9740,9760,9760,9730,187
|
|
20241004,121100,160414720,9750,9750,9760,9750,63
|
|
20241004,121000,159800460,9750,9740,9750,9740,181
|
|
20241004,120900,158035780,9750,9750,9750,9750,1
|
|
20241004,120800,158026030,9740,9740,9740,9740,26
|
|
20241004,120700,157772790,9740,9740,9740,9740,1
|
|
20241004,120600,157763050,9740,9740,9740,9740,0
|
|
20241004,120500,157763050,9740,9740,9740,9740,5
|
|
20241004,120400,157714350,9750,9750,9750,9740,7
|
|
20241004,120300,157646130,9740,9740,9740,9740,29
|
|
20241004,120200,157363670,9750,9740,9750,9740,191
|
|
20241004,120100,155503310,9740,9740,9740,9740,1
|
|
20241004,120000,155493570,9740,9740,9740,9740,132
|
|
20241004,115900,154207890,9720,9720,9720,9720,2
|
|
20241004,115800,154188450,9740,9740,9740,9740,0
|
|
20241004,115700,154188450,9740,9740,9740,9740,1
|
|
20241004,115600,154178710,9740,9740,9740,9740,0
|
|
20241004,115500,154178710,9740,9740,9740,9740,0
|
|
20241004,115400,154178710,9740,9740,9740,9740,0
|
|
20241004,115300,154178710,9740,9740,9740,9740,1
|
|
20241004,115200,154168970,9770,9730,9770,9730,99
|
|
20241004,115100,153205080,9730,9730,9730,9730,10
|
|
20241004,115000,153107780,9730,9730,9730,9730,5
|
|
20241004,114900,153059130,9730,9730,9730,9730,0
|
|
20241004,114800,153059130,9730,9730,9730,9730,0
|
|
20241004,114700,153059130,9730,9730,9730,9730,0
|
|
20241004,114600,153059130,9730,9730,9730,9730,0
|
|
20241004,114500,153059130,9730,9730,9730,9730,0
|
|
20241004,114400,153059130,9730,9730,9730,9730,0
|
|
20241004,114300,153059130,9730,9730,9730,9720,151
|
|
20241004,114200,151589920,9730,9730,9730,9730,30
|
|
20241004,114100,151298020,9720,9730,9760,9720,273
|
|
20241004,114000,148643140,9770,9770,9770,9770,0
|
|
20241004,113900,148643140,9770,9730,9770,9730,75
|
|
20241004,113800,147912400,9720,9720,9720,9720,1
|
|
20241004,113700,147902680,9730,9730,9730,9730,0
|
|
20241004,113600,147902680,9730,9730,9730,9730,0
|
|
20241004,113500,147902680,9730,9730,9730,9730,1
|
|
20241004,113400,147892950,9720,9730,9730,9720,35
|
|
20241004,113300,147552710,9720,9720,9720,9720,57
|
|
20241004,113200,146998670,9720,9720,9720,9720,0
|
|
20241004,113100,146998670,9720,9720,9720,9720,0
|
|
20241004,113000,146998670,9720,9720,9720,9720,0
|
|
20241004,112900,146998670,9720,9720,9720,9720,1
|
|
20241004,112800,146988950,9710,9710,9710,9710,7
|
|
20241004,112700,146920980,9710,9710,9710,9710,0
|
|
20241004,112600,146920980,9710,9710,9710,9710,0
|
|
20241004,112500,146920980,9710,9710,9710,9710,1
|
|
20241004,112400,146911270,9700,9700,9700,9700,1
|
|
20241004,112300,146901570,9710,9710,9710,9710,0
|
|
20241004,112200,146901570,9710,9710,9710,9710,0
|
|
20241004,112100,146901570,9710,9710,9710,9710,1
|
|
20241004,112000,146891860,9700,9700,9700,9700,0
|
|
20241004,111900,146891860,9700,9700,9700,9700,1
|
|
20241004,111800,146882160,9710,9710,9710,9710,0
|
|
20241004,111700,146882160,9710,9710,9710,9710,20
|
|
20241004,111600,146687960,9700,9700,9700,9700,0
|
|
20241004,111500,146687960,9700,9700,9700,9700,0
|
|
20241004,111400,146687960,9700,9700,9700,9700,7
|
|
20241004,111300,146620060,9710,9710,9710,9710,1
|
|
20241004,111200,146610350,9710,9710,9710,9710,0
|
|
20241004,111100,146610350,9710,9710,9710,9710,0
|
|
20241004,111000,146610350,9710,9710,9710,9710,1
|
|
20241004,110900,146600640,9720,9720,9720,9720,0
|
|
20241004,110800,146600640,9720,9720,9720,9720,0
|
|
20241004,110700,146600640,9720,9720,9720,9720,0
|
|
20241004,110600,146600640,9720,9720,9720,9720,0
|
|
20241004,110500,146600640,9720,9720,9720,9720,144
|
|
20241004,110400,145200960,9720,9720,9720,9720,1
|
|
20241004,110300,145191240,9710,9710,9710,9710,101
|
|
20241004,110200,144210530,9710,9710,9710,9710,7
|
|
20241004,110100,144142560,9710,9710,9710,9710,0
|
|
20241004,110000,144142560,9710,9710,9710,9710,0
|
|
20241004,105900,144142560,9710,9700,9710,9700,32
|
|
20241004,105800,143831850,9710,9710,9710,9710,0
|
|
20241004,105700,143831850,9710,9710,9710,9710,0
|
|
20241004,105600,143831850,9710,9710,9710,9710,0
|
|
20241004,105500,143831850,9710,9710,9710,9710,0
|
|
20241004,105400,143831850,9710,9710,9710,9710,2
|
|
20241004,105300,143812430,9710,9710,9710,9710,1
|
|
20241004,105200,143802720,9700,9700,9700,9700,0
|
|
20241004,105100,143802720,9700,9700,9700,9700,20
|
|
20241004,105000,143608720,9710,9710,9710,9710,1
|
|
20241004,104900,143599010,9730,9720,9730,9720,38
|
|
20241004,104800,143229640,9720,9720,9720,9720,30
|
|
20241004,104700,142938040,9720,9720,9720,9720,1
|
|
20241004,104600,142928320,9690,9690,9690,9690,0
|
|
20241004,104500,142928320,9690,9690,9690,9690,50
|
|
20241004,104400,142443820,9710,9700,9710,9700,100
|
|
20241004,104300,141473120,9700,9700,9700,9700,1
|
|
20241004,104200,141463420,9700,9700,9700,9700,0
|
|
20241004,104100,141463420,9700,9700,9700,9700,2
|
|
20241004,104000,141444020,9700,9700,9700,9700,2
|
|
20241004,103900,141424620,9700,9700,9700,9700,0
|
|
20241004,103800,141424620,9700,9700,9700,9700,0
|
|
20241004,103700,141424620,9700,9700,9700,9700,3
|
|
20241004,103600,141395520,9690,9690,9690,9690,0
|
|
20241004,103500,141395520,9690,9690,9690,9690,1
|
|
20241004,103400,141385830,9700,9700,9700,9700,0
|
|
20241004,103300,141385830,9700,9700,9700,9700,1
|
|
20241004,103200,141376130,9700,9700,9700,9700,10
|
|
20241004,103100,141279130,9700,9700,9700,9700,4
|
|
20241004,103000,141240330,9700,9710,9710,9700,12
|
|
20241004,102900,141123920,9710,9710,9710,9710,23
|
|
20241004,102800,140900590,9710,9710,9710,9710,0
|
|
20241004,102700,140900590,9710,9710,9710,9710,1
|
|
20241004,102600,140890880,9710,9710,9710,9710,6
|
|
20241004,102500,140832620,9710,9710,9710,9710,48
|
|
20241004,102400,140366540,9710,9700,9710,9700,37
|
|
20241004,102300,140007590,9690,9700,9700,9690,7
|
|
20241004,102200,139939700,9690,9690,9690,9690,28
|
|
20241004,102100,139668380,9680,9680,9680,9680,61
|
|
20241004,102000,139077900,9690,9690,9690,9690,39
|
|
20241004,101900,138699990,9690,9690,9690,9680,96
|
|
20241004,101800,137769760,9690,9690,9690,9690,0
|
|
20241004,101700,137769760,9690,9690,9690,9690,19
|
|
20241004,101600,137585650,9700,9700,9700,9700,0
|
|
20241004,101500,137585650,9700,9700,9700,9700,0
|
|
20241004,101400,137585650,9700,9700,9700,9700,0
|
|
20241004,101300,137585650,9700,9700,9700,9700,5
|
|
20241004,101200,137537150,9690,9690,9690,9690,13
|
|
20241004,101100,137411180,9700,9700,9700,9700,0
|
|
20241004,101000,137411180,9700,9700,9700,9700,1
|
|
20241004,100900,137401480,9680,9680,9680,9680,0
|
|
20241004,100800,137401480,9680,9680,9680,9680,0
|
|
20241004,100700,137401480,9680,9680,9680,9680,0
|
|
20241004,100600,137401480,9680,9680,9680,9680,0
|
|
20241004,100500,137401480,9680,9680,9680,9680,1
|
|
20241004,100400,137391800,9710,9710,9710,9710,0
|
|
20241004,100300,137391800,9710,9700,9710,9700,34
|
|
20241004,100200,137061990,9700,9700,9700,9700,0
|
|
20241004,100100,137061990,9700,9690,9700,9690,331
|
|
20241004,100000,133853590,9690,9690,9690,9690,107
|
|
20241004,095900,132816760,9690,9690,9690,9690,0
|
|
20241004,095800,132816760,9690,9690,9690,9690,0
|
|
20241004,095700,132816760,9690,9690,9690,9690,0
|
|
20241004,095600,132816760,9690,9690,9690,9690,0
|
|
20241004,095500,132816760,9690,9690,9690,9690,2
|
|
20241004,095400,132797380,9700,9700,9700,9700,1
|
|
20241004,095300,132787680,9690,9690,9690,9690,1
|
|
20241004,095200,132777990,9700,9700,9700,9700,0
|
|
20241004,095100,132777990,9700,9700,9700,9700,0
|
|
20241004,095000,132777990,9700,9700,9700,9700,115
|
|
20241004,094900,131662490,9700,9690,9700,9690,102
|
|
20241004,094800,130673100,9690,9690,9690,9690,0
|
|
20241004,094700,130673100,9690,9690,9690,9690,1
|
|
20241004,094600,130663410,9690,9690,9690,9690,0
|
|
20241004,094500,130663410,9690,9690,9690,9690,1
|
|
20241004,094400,130653720,9710,9710,9710,9710,0
|
|
20241004,094300,130653720,9710,9710,9710,9710,0
|
|
20241004,094200,130653720,9710,9700,9710,9700,116
|
|
20241004,094100,129527650,9700,9700,9710,9700,98
|
|
20241004,094000,128577040,9690,9690,9690,9690,0
|
|
20241004,093900,128577040,9690,9690,9690,9690,32
|
|
20241004,093800,128266960,9680,9680,9680,9680,1
|
|
20241004,093700,128257280,9690,9690,9690,9690,1
|
|
20241004,093600,128247590,9680,9680,9680,9680,1
|
|
20241004,093500,128237910,9680,9680,9680,9680,0
|
|
20241004,093400,128237910,9680,9680,9680,9680,156
|
|
20241004,093300,126727830,9680,9680,9680,9680,10
|
|
20241004,093200,126631030,9680,9700,9700,9680,272
|
|
20241004,093100,123996870,9690,9720,9720,9690,248
|
|
20241004,093000,121591460,9740,9740,9740,9740,0
|
|
20241004,092900,121591460,9740,9720,9740,9720,34
|
|
20241004,092800,121260960,9720,9720,9740,9700,151
|
|
20241004,092700,119795490,9760,9700,9760,9700,1174
|
|
20241004,092600,108406320,9700,9700,9700,9700,2
|
|
20241004,092500,108386920,9700,9700,9700,9700,0
|
|
20241004,092400,108386920,9700,9690,9700,9690,54
|
|
20241004,092300,107863160,9690,9680,9690,9680,157
|
|
20241004,092200,106341840,9690,9690,9690,9690,2
|
|
20241004,092100,106322460,9680,9680,9680,9680,0
|
|
20241004,092000,106322460,9680,9690,9690,9680,148
|
|
20241004,091900,104888810,9680,9680,9680,9680,0
|
|
20241004,091800,104888810,9680,9680,9680,9680,317
|
|
20241004,091700,101820250,9710,9710,9710,9710,0
|
|
20241004,091600,101820250,9710,9700,9710,9700,18
|
|
20241004,091500,101645610,9710,9700,9710,9670,104
|
|
20241004,091400,100638150,9710,9720,9720,9710,3
|
|
20241004,091300,100609010,9730,9730,9730,9730,21
|
|
20241004,091200,100404680,9730,9720,9730,9720,4
|
|
20241004,091100,100365780,9690,9690,9690,9690,0
|
|
20241004,091000,100365780,9690,9700,9700,9690,670
|
|
20241004,090900,93872990,9700,9700,9700,9700,0
|
|
20241004,090800,93872990,9700,9760,9760,9700,53
|
|
20241004,090700,93358090,9770,9770,9770,9770,517
|
|
20241004,090600,88307000,9760,9760,9760,9760,79
|
|
20241004,090500,87535960,9760,9750,9760,9720,301
|
|
20241004,090400,84606020,9760,9750,9760,9750,277
|
|
20241004,090300,81903180,9750,9730,9750,9730,309
|
|
20241004,090200,78893550,9730,9730,9730,9730,0
|
|
20241004,090100,78893550,9730,9730,9730,9730,2
|
|
20241004,090000,78874090,9680,9650,9770,9650,8172
|