627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,192400,281115960,9630,9630,9630,9630,3250
|
|
20241007,192300,281115960,9630,9630,9630,9630,0
|
|
20241007,192200,281115960,9630,9630,9630,9630,0
|
|
20241007,192100,281115960,9630,9630,9630,9630,0
|
|
20241007,192000,281115960,9630,9630,9630,9630,0
|
|
20241007,191900,281115960,9630,9630,9630,9630,0
|
|
20241007,191800,281115960,9630,9630,9630,9630,0
|
|
20241007,191700,281115960,9630,9630,9630,9630,0
|
|
20241007,191600,281115960,9630,9630,9630,9630,0
|
|
20241007,191500,281115960,9630,9630,9630,9630,0
|
|
20241007,191400,281115960,9630,9630,9630,9630,0
|
|
20241007,191300,281115960,9630,9630,9630,9630,0
|
|
20241007,191200,281115960,9630,9630,9630,9630,0
|
|
20241007,191100,281115960,9630,9630,9630,9630,0
|
|
20241007,191000,281115960,9630,9630,9630,9630,0
|
|
20241007,190900,281115960,9630,9630,9630,9630,0
|
|
20241007,190800,281115960,9630,9630,9630,9630,0
|
|
20241007,190700,281115960,9630,9630,9630,9630,0
|
|
20241007,190600,281115960,9630,9630,9630,9630,0
|
|
20241007,190500,281115960,9630,9630,9630,9630,0
|
|
20241007,190400,281115960,9630,9630,9630,9630,0
|
|
20241007,190300,281115960,9630,9630,9630,9630,0
|
|
20241007,190200,281115960,9630,9630,9630,9630,0
|
|
20241007,190100,281115960,9630,9630,9630,9630,0
|
|
20241007,190000,281115960,9630,9630,9630,9630,0
|
|
20241007,185900,281115960,9630,9630,9630,9630,0
|
|
20241007,185800,281115960,9630,9630,9630,9630,0
|
|
20241007,185700,281115960,9630,9630,9630,9630,0
|
|
20241007,185600,281115960,9630,9630,9630,9630,0
|
|
20241007,185500,281115960,9630,9630,9630,9630,0
|
|
20241007,185400,281115960,9630,9630,9630,9630,3250
|
|
20241007,185300,281115960,9630,9630,9630,9630,0
|
|
20241007,185200,281115960,9630,9630,9630,9630,0
|
|
20241007,185100,281115960,9630,9630,9630,9630,0
|
|
20241007,185000,281115960,9630,9630,9630,9630,0
|
|
20241007,184900,281115960,9630,9630,9630,9630,0
|
|
20241007,184800,281115960,9630,9630,9630,9630,0
|
|
20241007,184700,281115960,9630,9630,9630,9630,0
|
|
20241007,184600,281115960,9630,9630,9630,9630,0
|
|
20241007,184500,281115960,9630,9630,9630,9630,0
|
|
20241007,184400,281115960,9630,9630,9630,9630,0
|
|
20241007,184300,281115960,9630,9630,9630,9630,0
|
|
20241007,184200,281115960,9630,9630,9630,9630,0
|
|
20241007,184100,281115960,9630,9630,9630,9630,0
|
|
20241007,184000,281115960,9630,9630,9630,9630,0
|
|
20241007,183900,281115960,9630,9630,9630,9630,0
|
|
20241007,183800,281115960,9630,9630,9630,9630,0
|
|
20241007,183700,281115960,9630,9630,9630,9630,0
|
|
20241007,183600,281115960,9630,9630,9630,9630,0
|
|
20241007,183500,281115960,9630,9630,9630,9630,0
|
|
20241007,183400,281115960,9630,9630,9630,9630,0
|
|
20241007,183300,281115960,9630,9630,9630,9630,0
|
|
20241007,183200,281115960,9630,9630,9630,9630,0
|
|
20241007,183100,281115960,9630,9630,9630,9630,0
|
|
20241007,183000,281115960,9630,9630,9630,9630,0
|
|
20241007,182900,281115960,9630,9630,9630,9630,0
|
|
20241007,182800,281115960,9630,9630,9630,9630,0
|
|
20241007,182700,281115960,9630,9630,9630,9630,0
|
|
20241007,182600,281115960,9630,9630,9630,9630,0
|
|
20241007,182500,281115960,9630,9630,9630,9630,0
|
|
20241007,182400,281115960,9630,9630,9630,9630,3250
|
|
20241007,182300,281115960,9630,9630,9630,9630,0
|
|
20241007,182200,281115960,9630,9630,9630,9630,0
|
|
20241007,182100,281115960,9630,9630,9630,9630,0
|
|
20241007,182000,281115960,9630,9630,9630,9630,0
|
|
20241007,181900,281115960,9630,9630,9630,9630,0
|
|
20241007,181800,281115960,9630,9630,9630,9630,0
|
|
20241007,181700,281115960,9630,9630,9630,9630,0
|
|
20241007,181600,281115960,9630,9630,9630,9630,0
|
|
20241007,181500,281115960,9630,9630,9630,9630,0
|
|
20241007,181400,281115960,9630,9630,9630,9630,0
|
|
20241007,181300,281115960,9630,9630,9630,9630,0
|
|
20241007,181200,281115960,9630,9630,9630,9630,0
|
|
20241007,181100,281115960,9630,9630,9630,9630,0
|
|
20241007,181000,281115960,9630,9630,9630,9630,0
|
|
20241007,180900,281115960,9630,9630,9630,9630,0
|
|
20241007,180800,281115960,9630,9630,9630,9630,0
|
|
20241007,180700,281115960,9630,9630,9630,9630,0
|
|
20241007,180600,281115960,9630,9630,9630,9630,0
|
|
20241007,180500,281115960,9630,9630,9630,9630,0
|
|
20241007,180400,281115960,9630,9630,9630,9630,0
|
|
20241007,180300,281115960,9630,9630,9630,9630,0
|
|
20241007,180200,281115960,9630,9630,9630,9630,0
|
|
20241007,180100,281115960,9630,9630,9630,9630,0
|
|
20241007,180000,281115960,9630,9630,9630,9630,0
|
|
20241007,175900,281115960,9630,9630,9630,9630,0
|
|
20241007,175800,281115960,9630,9630,9630,9630,0
|
|
20241007,175700,281115960,9630,9630,9630,9630,0
|
|
20241007,175600,281115960,9630,9630,9630,9630,0
|
|
20241007,175500,281115960,9630,9630,9630,9630,0
|
|
20241007,175400,281115960,9630,9630,9630,9630,3250
|
|
20241007,175300,281115960,9630,9630,9630,9630,0
|
|
20241007,175200,281115960,9630,9630,9630,9630,0
|
|
20241007,175100,281115960,9630,9630,9630,9630,0
|
|
20241007,175000,281115960,9630,9630,9630,9630,0
|
|
20241007,174900,281115960,9630,9630,9630,9630,0
|
|
20241007,174800,281115960,9630,9630,9630,9630,0
|
|
20241007,174700,281115960,9630,9630,9630,9630,0
|
|
20241007,174600,281115960,9630,9630,9630,9630,0
|
|
20241007,174500,281115960,9630,9630,9630,9630,0
|
|
20241007,174400,281115960,9630,9630,9630,9630,0
|
|
20241007,174300,281115960,9630,9630,9630,9630,0
|
|
20241007,174200,281115960,9630,9630,9630,9630,0
|
|
20241007,174100,281115960,9630,9630,9630,9630,0
|
|
20241007,174000,281115960,9630,9630,9630,9630,0
|
|
20241007,173900,281115960,9630,9630,9630,9630,0
|
|
20241007,173800,281115960,9630,9630,9630,9630,0
|
|
20241007,173700,281115960,9630,9630,9630,9630,0
|
|
20241007,173600,281115960,9630,9630,9630,9630,0
|
|
20241007,173500,281115960,9630,9630,9630,9630,0
|
|
20241007,173400,281115960,9630,9630,9630,9630,0
|
|
20241007,173300,281115960,9630,9630,9630,9630,0
|
|
20241007,173200,281115960,9630,9630,9630,9630,0
|
|
20241007,173100,281115960,9630,9630,9630,9630,0
|
|
20241007,173000,281115960,9630,9630,9630,9630,0
|
|
20241007,172900,281115960,9630,9630,9630,9630,0
|
|
20241007,172800,281115960,9630,9630,9630,9630,0
|
|
20241007,172700,281115960,9630,9630,9630,9630,0
|
|
20241007,172600,281115960,9630,9630,9630,9630,0
|
|
20241007,172500,281115960,9630,9630,9630,9630,0
|
|
20241007,172400,281115960,9630,9630,9630,9630,3250
|
|
20241007,172300,281115960,9630,9630,9630,9630,0
|
|
20241007,172200,281115960,9630,9630,9630,9630,0
|
|
20241007,172100,281115960,9630,9630,9630,9630,0
|
|
20241007,172000,281115960,9630,9630,9630,9630,0
|
|
20241007,171900,281115960,9630,9630,9630,9630,0
|
|
20241007,171800,281115960,9630,9630,9630,9630,0
|
|
20241007,171700,281115960,9630,9630,9630,9630,0
|
|
20241007,171600,281115960,9630,9630,9630,9630,0
|
|
20241007,171500,281115960,9630,9630,9630,9630,0
|
|
20241007,171400,281115960,9630,9630,9630,9630,0
|
|
20241007,171300,281115960,9630,9630,9630,9630,0
|
|
20241007,171200,281115960,9630,9630,9630,9630,0
|
|
20241007,171100,281115960,9630,9630,9630,9630,0
|
|
20241007,171000,281115960,9630,9630,9630,9630,0
|
|
20241007,170900,281115960,9630,9630,9630,9630,0
|
|
20241007,170800,281115960,9630,9630,9630,9630,0
|
|
20241007,170700,281115960,9630,9630,9630,9630,0
|
|
20241007,170600,281115960,9630,9630,9630,9630,0
|
|
20241007,170500,281115960,9630,9630,9630,9630,0
|
|
20241007,170400,281115960,9630,9630,9630,9630,0
|
|
20241007,170300,281115960,9630,9630,9630,9630,0
|
|
20241007,170200,281115960,9630,9630,9630,9630,0
|
|
20241007,170100,281115960,9630,9630,9630,9630,0
|
|
20241007,170000,281115960,9630,9630,9630,9630,0
|
|
20241007,165900,281115960,9630,9630,9630,9630,0
|
|
20241007,165800,281115960,9630,9630,9630,9630,0
|
|
20241007,165700,281115960,9630,9630,9630,9630,0
|
|
20241007,165600,281115960,9630,9630,9630,9630,0
|
|
20241007,165500,281115960,9630,9630,9630,9630,0
|
|
20241007,165400,281115960,9630,9630,9630,9630,3250
|
|
20241007,165300,281115960,9630,9630,9630,9630,0
|
|
20241007,165200,281115960,9630,9630,9630,9630,0
|
|
20241007,165100,281115960,9630,9630,9630,9630,0
|
|
20241007,165000,281115960,9630,9630,9630,9630,0
|
|
20241007,164900,281115960,9630,9630,9630,9630,0
|
|
20241007,164800,281115960,9630,9630,9630,9630,0
|
|
20241007,164700,281115960,9630,9630,9630,9630,0
|
|
20241007,164600,281115960,9630,9630,9630,9630,0
|
|
20241007,164500,281115960,9630,9630,9630,9630,0
|
|
20241007,164400,281115960,9630,9630,9630,9630,0
|
|
20241007,164300,281115960,9630,9630,9630,9630,0
|
|
20241007,164200,281115960,9630,9630,9630,9630,0
|
|
20241007,164100,281115960,9630,9630,9630,9630,0
|
|
20241007,164000,281115960,9630,9630,9630,9630,0
|
|
20241007,163900,281115960,9630,9630,9630,9630,0
|
|
20241007,163800,281115960,9630,9630,9630,9630,0
|
|
20241007,163700,281115960,9630,9630,9630,9630,0
|
|
20241007,163600,281115960,9630,9630,9630,9630,0
|
|
20241007,163500,281115960,9630,9630,9630,9630,0
|
|
20241007,163400,281115960,9630,9630,9630,9630,0
|
|
20241007,163300,281115960,9630,9630,9630,9630,0
|
|
20241007,163200,281115960,9630,9630,9630,9630,0
|
|
20241007,163100,281115960,9630,9630,9630,9630,0
|
|
20241007,163000,281115960,9630,9630,9630,9630,0
|
|
20241007,162900,281115960,9630,9630,9630,9630,0
|
|
20241007,162800,281115960,9630,9630,9630,9630,0
|
|
20241007,162700,281115960,9630,9630,9630,9630,0
|
|
20241007,162600,281115960,9630,9630,9630,9630,0
|
|
20241007,162500,281115960,9630,9630,9630,9630,0
|
|
20241007,162400,281115960,9630,9630,9630,9630,3250
|
|
20241007,162300,281115960,9630,9630,9630,9630,0
|
|
20241007,162200,281115960,9630,9630,9630,9630,0
|
|
20241007,162100,281115960,9630,9630,9630,9630,0
|
|
20241007,162000,281115960,9630,9630,9630,9630,0
|
|
20241007,161900,281115960,9630,9630,9630,9630,0
|
|
20241007,161800,281115960,9630,9630,9630,9630,0
|
|
20241007,161700,281115960,9630,9630,9630,9630,0
|
|
20241007,161600,281115960,9630,9630,9630,9630,0
|
|
20241007,161500,281115960,9630,9630,9630,9630,0
|
|
20241007,161400,281115960,9630,9630,9630,9630,0
|
|
20241007,161300,281115960,9630,9630,9630,9630,0
|
|
20241007,161200,281115960,9630,9630,9630,9630,0
|
|
20241007,161100,281115960,9630,9630,9630,9630,0
|
|
20241007,161000,281115960,9630,9630,9630,9630,0
|
|
20241007,160900,281115960,9630,9630,9630,9630,0
|
|
20241007,160800,281115960,9630,9630,9630,9630,0
|
|
20241007,160700,281115960,9630,9630,9630,9630,0
|
|
20241007,160600,281115960,9630,9630,9630,9630,0
|
|
20241007,160500,281115960,9630,9630,9630,9630,0
|
|
20241007,160400,281115960,9630,9630,9630,9630,0
|
|
20241007,160300,281115960,9630,9630,9630,9630,0
|
|
20241007,160200,281115960,9630,9630,9630,9630,0
|
|
20241007,160100,281115960,9630,9630,9630,9630,0
|
|
20241007,160000,281115960,9630,9630,9630,9630,0
|
|
20241007,155900,281115960,9630,9630,9630,9630,0
|
|
20241007,155800,281115960,9630,9630,9630,9630,0
|
|
20241007,155700,281115960,9630,9630,9630,9630,0
|
|
20241007,155600,281115960,9630,9630,9630,9630,0
|
|
20241007,155500,281115960,9630,9630,9630,9630,0
|
|
20241007,155400,281115960,9630,9630,9630,9630,3250
|
|
20241007,155300,281115960,9630,9630,9630,9630,0
|
|
20241007,155200,281115960,9630,9630,9630,9630,0
|
|
20241007,155100,281115960,9630,9630,9630,9630,0
|
|
20241007,155000,281115960,9630,9630,9630,9630,0
|
|
20241007,154900,281115960,9630,9630,9630,9630,0
|
|
20241007,154800,281115960,9630,9630,9630,9630,0
|
|
20241007,154700,281115960,9630,9630,9630,9630,0
|
|
20241007,154600,281115960,9630,9630,9630,9630,0
|
|
20241007,154500,281115960,9630,9630,9630,9630,0
|
|
20241007,154400,281115960,9630,9630,9630,9630,0
|
|
20241007,154300,281115960,9630,9630,9630,9630,0
|
|
20241007,154200,281115960,9630,9630,9630,9630,0
|
|
20241007,154100,281115960,9630,9630,9630,9630,0
|
|
20241007,154000,281115960,9630,9630,9630,9630,0
|
|
20241007,153900,281115960,9630,9630,9630,9630,0
|
|
20241007,153800,281115960,9630,9630,9630,9630,0
|
|
20241007,153700,281115960,9630,9630,9630,9630,0
|
|
20241007,153600,281115960,9630,9630,9630,9630,0
|
|
20241007,153500,281115960,9630,9630,9630,9630,0
|
|
20241007,153400,281115960,9630,9630,9630,9630,0
|
|
20241007,153300,281115960,9630,9630,9630,9630,0
|
|
20241007,153200,281115960,9630,9630,9630,9630,0
|
|
20241007,153100,281115960,9630,9630,9630,9630,0
|
|
20241007,153000,281115960,9630,9630,9630,9630,3250
|
|
20241007,152900,249818460,9640,9640,9640,9640,0
|
|
20241007,152800,249818460,9640,9640,9640,9640,0
|
|
20241007,152700,249818460,9640,9640,9640,9640,0
|
|
20241007,152600,249818460,9640,9640,9640,9640,0
|
|
20241007,152500,249818460,9640,9640,9640,9640,0
|
|
20241007,152400,249818460,9640,9640,9640,9640,0
|
|
20241007,152300,249818460,9640,9640,9640,9640,0
|
|
20241007,152200,249818460,9640,9640,9640,9640,0
|
|
20241007,152100,249818460,9640,9640,9640,9640,0
|
|
20241007,152000,249818460,9640,9640,9640,9640,0
|
|
20241007,151900,249818460,9640,9660,9660,9640,3
|
|
20241007,151800,249789520,9650,9650,9650,9650,0
|
|
20241007,151700,249789520,9650,9650,9650,9650,0
|
|
20241007,151600,249789520,9650,9650,9650,9650,0
|
|
20241007,151500,249789520,9650,9650,9650,9650,97
|
|
20241007,151400,248853470,9660,9660,9660,9660,6
|
|
20241007,151300,248795510,9660,9660,9660,9660,1
|
|
20241007,151200,248785850,9650,9650,9650,9650,0
|
|
20241007,151100,248785850,9650,9650,9660,9650,10
|
|
20241007,151000,248689340,9660,9660,9660,9660,0
|
|
20241007,150900,248689340,9660,9660,9660,9660,1
|
|
20241007,150800,248679680,9650,9650,9650,9650,3
|
|
20241007,150700,248650730,9660,9660,9660,9660,0
|
|
20241007,150600,248650730,9660,9660,9660,9660,0
|
|
20241007,150500,248650730,9660,9660,9660,9660,0
|
|
20241007,150400,248650730,9660,9660,9660,9660,0
|
|
20241007,150300,248650730,9660,9660,9660,9660,0
|
|
20241007,150200,248650730,9660,9660,9660,9660,1
|
|
20241007,150100,248641070,9640,9640,9640,9640,15
|
|
20241007,150000,248496470,9630,9630,9640,9630,130
|
|
20241007,145900,247244560,9660,9640,9660,9640,42
|
|
20241007,145800,246839660,9630,9630,9630,9630,8
|
|
20241007,145700,246762620,9660,9660,9660,9660,1
|
|
20241007,145600,246752960,9650,9650,9650,9650,29
|
|
20241007,145500,246473110,9670,9670,9670,9670,0
|
|
20241007,145400,246473110,9670,9670,9670,9670,0
|
|
20241007,145300,246473110,9670,9670,9670,9670,0
|
|
20241007,145200,246473110,9670,9670,9670,9670,0
|
|
20241007,145100,246473110,9670,9670,9670,9670,0
|
|
20241007,145000,246473110,9670,9670,9670,9670,0
|
|
20241007,144900,246473110,9670,9670,9670,9670,1
|
|
20241007,144800,246463440,9670,9660,9670,9660,7
|
|
20241007,144700,246395760,9670,9670,9670,9670,0
|
|
20241007,144600,246395760,9670,9670,9670,9670,0
|
|
20241007,144500,246395760,9670,9660,9670,9660,2
|
|
20241007,144400,246376430,9660,9660,9660,9660,60
|
|
20241007,144300,245796830,9660,9660,9660,9660,0
|
|
20241007,144200,245796830,9660,9660,9660,9660,0
|
|
20241007,144100,245796830,9660,9660,9660,9660,1
|
|
20241007,144000,245787170,9650,9650,9650,9650,0
|
|
20241007,143900,245787170,9650,9650,9650,9650,2
|
|
20241007,143800,245767870,9650,9660,9660,9650,21
|
|
20241007,143700,245565020,9660,9660,9660,9660,0
|
|
20241007,143600,245565020,9660,9660,9660,9660,0
|
|
20241007,143500,245565020,9660,9660,9660,9660,0
|
|
20241007,143400,245565020,9660,9660,9660,9660,0
|
|
20241007,143300,245565020,9660,9660,9660,9660,0
|
|
20241007,143200,245565020,9660,9660,9660,9660,0
|
|
20241007,143100,245565020,9660,9660,9660,9660,0
|
|
20241007,143000,245565020,9660,9660,9660,9660,1
|
|
20241007,142900,245555360,9670,9670,9670,9670,0
|
|
20241007,142800,245555360,9670,9670,9670,9670,0
|
|
20241007,142700,245555360,9670,9670,9670,9670,0
|
|
20241007,142600,245555360,9670,9650,9670,9640,1003
|
|
20241007,142500,235885680,9670,9660,9670,9650,97
|
|
20241007,142400,234949460,9660,9660,9660,9660,0
|
|
20241007,142300,234949460,9660,9660,9660,9660,0
|
|
20241007,142200,234949460,9660,9660,9660,9660,0
|
|
20241007,142100,234949460,9660,9660,9660,9660,0
|
|
20241007,142000,234949460,9660,9660,9660,9660,1
|
|
20241007,141900,234939800,9660,9660,9660,9660,10
|
|
20241007,141800,234843200,9660,9660,9660,9660,50
|
|
20241007,141700,234360200,9660,9660,9660,9660,0
|
|
20241007,141600,234360200,9660,9660,9660,9660,30
|
|
20241007,141500,234070400,9660,9660,9660,9660,5
|
|
20241007,141400,234022100,9660,9660,9660,9660,54
|
|
20241007,141300,233500460,9670,9670,9670,9670,0
|
|
20241007,141200,233500460,9670,9670,9670,9670,0
|
|
20241007,141100,233500460,9670,9670,9670,9670,50
|
|
20241007,141000,233016960,9670,9670,9670,9670,0
|
|
20241007,140900,233016960,9670,9670,9670,9670,0
|
|
20241007,140800,233016960,9670,9670,9670,9670,0
|
|
20241007,140700,233016960,9670,9670,9670,9670,0
|
|
20241007,140600,233016960,9670,9670,9670,9670,0
|
|
20241007,140500,233016960,9670,9670,9670,9670,0
|
|
20241007,140400,233016960,9670,9670,9670,9670,0
|
|
20241007,140300,233016960,9670,9670,9670,9670,0
|
|
20241007,140200,233016960,9670,9670,9670,9670,0
|
|
20241007,140100,233016960,9670,9670,9670,9670,0
|
|
20241007,140000,233016960,9670,9670,9670,9670,1
|
|
20241007,135900,233007290,9660,9660,9660,9660,0
|
|
20241007,135800,233007290,9660,9660,9660,9660,0
|
|
20241007,135700,233007290,9660,9660,9660,9660,1
|
|
20241007,135600,232997630,9670,9670,9670,9670,0
|
|
20241007,135500,232997630,9670,9670,9670,9670,10
|
|
20241007,135400,232900930,9670,9670,9670,9670,19
|
|
20241007,135300,232717200,9670,9670,9670,9670,0
|
|
20241007,135200,232717200,9670,9670,9670,9670,100
|
|
20241007,135100,231750200,9660,9660,9660,9660,0
|
|
20241007,135000,231750200,9660,9660,9660,9660,0
|
|
20241007,134900,231750200,9660,9660,9660,9660,0
|
|
20241007,134800,231750200,9660,9660,9660,9660,0
|
|
20241007,134700,231750200,9660,9660,9660,9660,0
|
|
20241007,134600,231750200,9660,9660,9660,9660,0
|
|
20241007,134500,231750200,9660,9660,9660,9660,0
|
|
20241007,134400,231750200,9660,9660,9660,9660,4
|
|
20241007,134300,231711560,9660,9660,9660,9660,0
|
|
20241007,134200,231711560,9660,9660,9660,9660,5
|
|
20241007,134100,231663260,9660,9660,9660,9660,0
|
|
20241007,134000,231663260,9660,9660,9660,9660,0
|
|
20241007,133900,231663260,9660,9660,9660,9660,0
|
|
20241007,133800,231663260,9660,9660,9660,9660,0
|
|
20241007,133700,231663260,9660,9660,9660,9660,0
|
|
20241007,133600,231663260,9660,9660,9660,9660,2
|
|
20241007,133500,231643940,9660,9660,9660,9660,0
|
|
20241007,133400,231643940,9660,9670,9670,9660,2
|
|
20241007,133300,231624610,9670,9670,9670,9670,0
|
|
20241007,133200,231624610,9670,9670,9670,9670,1
|
|
20241007,133100,231614940,9680,9680,9680,9680,0
|
|
20241007,133000,231614940,9680,9670,9680,9650,357
|
|
20241007,132900,228169690,9680,9680,9680,9680,0
|
|
20241007,132800,228169690,9680,9680,9680,9680,30
|
|
20241007,132700,227879290,9680,9680,9680,9680,0
|
|
20241007,132600,227879290,9680,9680,9680,9680,0
|
|
20241007,132500,227879290,9680,9660,9680,9660,2
|
|
20241007,132400,227859950,9660,9680,9680,9650,691
|
|
20241007,132300,221184110,9700,9700,9700,9700,0
|
|
20241007,132200,221184110,9700,9700,9700,9700,0
|
|
20241007,132100,221184110,9700,9700,9700,9690,3
|
|
20241007,132000,221155020,9690,9690,9690,9690,1
|
|
20241007,131900,221145330,9700,9700,9700,9700,0
|
|
20241007,131800,221145330,9700,9700,9700,9700,0
|
|
20241007,131700,221145330,9700,9700,9700,9700,0
|
|
20241007,131600,221145330,9700,9710,9710,9700,180
|
|
20241007,131500,219399320,9720,9720,9720,9720,0
|
|
20241007,131400,219399320,9720,9720,9720,9720,0
|
|
20241007,131300,219399320,9720,9720,9720,9720,0
|
|
20241007,131200,219399320,9720,9710,9720,9710,33
|
|
20241007,131100,219078870,9710,9710,9710,9710,0
|
|
20241007,131000,219078870,9710,9710,9710,9710,0
|
|
20241007,130900,219078870,9710,9710,9710,9710,1
|
|
20241007,130800,219069160,9720,9720,9720,9720,0
|
|
20241007,130700,219069160,9720,9720,9720,9720,0
|
|
20241007,130600,219069160,9720,9710,9720,9710,4
|
|
20241007,130500,219030300,9720,9710,9720,9710,37
|
|
20241007,130400,218671000,9730,9730,9730,9730,0
|
|
20241007,130300,218671000,9730,9730,9730,9730,0
|
|
20241007,130200,218671000,9730,9720,9730,9720,2
|
|
20241007,130100,218651550,9730,9730,9730,9730,1
|
|
20241007,130000,218641820,9730,9730,9730,9730,0
|
|
20241007,125900,218641820,9730,9730,9730,9730,1
|
|
20241007,125800,218632090,9720,9720,9720,9720,0
|
|
20241007,125700,218632090,9720,9720,9720,9720,47
|
|
20241007,125600,218175250,9720,9720,9720,9720,12
|
|
20241007,125500,218058610,9710,9710,9710,9710,0
|
|
20241007,125400,218058610,9710,9710,9710,9710,0
|
|
20241007,125300,218058610,9710,9710,9710,9710,0
|
|
20241007,125200,218058610,9710,9710,9710,9710,2
|
|
20241007,125100,218039190,9700,9690,9700,9690,124
|
|
20241007,125000,216837550,9690,9690,9690,9690,0
|
|
20241007,124900,216837550,9690,9690,9690,9690,0
|
|
20241007,124800,216837550,9690,9690,9690,9690,0
|
|
20241007,124700,216837550,9690,9690,9690,9690,0
|
|
20241007,124600,216837550,9690,9690,9690,9690,1
|
|
20241007,124500,216827860,9680,9680,9680,9680,1
|
|
20241007,124400,216818180,9680,9680,9680,9680,0
|
|
20241007,124300,216818180,9680,9680,9680,9680,0
|
|
20241007,124200,216818180,9680,9680,9680,9680,0
|
|
20241007,124100,216818180,9680,9680,9680,9680,2
|
|
20241007,124000,216798820,9690,9690,9690,9690,0
|
|
20241007,123900,216798820,9690,9690,9690,9690,0
|
|
20241007,123800,216798820,9690,9690,9690,9690,0
|
|
20241007,123700,216798820,9690,9690,9690,9690,0
|
|
20241007,123600,216798820,9690,9690,9690,9690,0
|
|
20241007,123500,216798820,9690,9690,9690,9690,0
|
|
20241007,123400,216798820,9690,9690,9690,9690,0
|
|
20241007,123300,216798820,9690,9690,9690,9690,0
|
|
20241007,123200,216798820,9690,9690,9690,9690,0
|
|
20241007,123100,216798820,9690,9690,9690,9690,0
|
|
20241007,123000,216798820,9690,9690,9690,9690,0
|
|
20241007,122900,216798820,9690,9690,9690,9690,1
|
|
20241007,122800,216789130,9690,9690,9690,9690,0
|
|
20241007,122700,216789130,9690,9690,9690,9690,0
|
|
20241007,122600,216789130,9690,9690,9690,9690,0
|
|
20241007,122500,216789130,9690,9690,9690,9690,0
|
|
20241007,122400,216789130,9690,9690,9690,9690,0
|
|
20241007,122300,216789130,9690,9690,9690,9690,0
|
|
20241007,122200,216789130,9690,9690,9690,9690,0
|
|
20241007,122100,216789130,9690,9690,9690,9690,0
|
|
20241007,122000,216789130,9690,9690,9690,9690,40
|
|
20241007,121900,216401530,9690,9690,9690,9690,17
|
|
20241007,121800,216236800,9700,9700,9700,9700,0
|
|
20241007,121700,216236800,9700,9700,9700,9700,8
|
|
20241007,121600,216159200,9690,9690,9690,9690,0
|
|
20241007,121500,216159200,9690,9690,9690,9690,0
|
|
20241007,121400,216159200,9690,9700,9700,9690,2
|
|
20241007,121300,216139810,9690,9690,9690,9690,0
|
|
20241007,121200,216139810,9690,9690,9690,9690,2
|
|
20241007,121100,216120430,9700,9690,9700,9690,2
|
|
20241007,121000,216101040,9690,9690,9690,9690,0
|
|
20241007,120900,216101040,9690,9690,9690,9690,1
|
|
20241007,120800,216091350,9700,9700,9700,9700,0
|
|
20241007,120700,216091350,9700,9710,9710,9680,3
|
|
20241007,120600,216062260,9720,9720,9720,9720,0
|
|
20241007,120500,216062260,9720,9720,9720,9720,0
|
|
20241007,120400,216062260,9720,9720,9720,9720,0
|
|
20241007,120300,216062260,9720,9720,9720,9720,0
|
|
20241007,120200,216062260,9720,9660,9720,9660,31
|
|
20241007,120100,215762450,9650,9650,9650,9650,24
|
|
20241007,120000,215530850,9650,9640,9650,9640,79
|
|
20241007,115900,214768510,9630,9640,9640,9630,88
|
|
20241007,115800,213920960,9640,9630,9650,9630,52
|
|
20241007,115700,213420120,9630,9630,9640,9630,106
|
|
20241007,115600,212398990,9630,9630,9630,9630,70
|
|
20241007,115500,211724890,9640,9640,9640,9640,26
|
|
20241007,115400,211474250,9640,9640,9640,9640,49
|
|
20241007,115300,211001890,9640,9640,9640,9640,98
|
|
20241007,115200,210057170,9640,9640,9640,9640,37
|
|
20241007,115100,209700490,9640,9640,9640,9640,87
|
|
20241007,115000,208861810,9640,9650,9650,9640,121
|
|
20241007,114900,207694690,9650,9630,9650,9630,89
|
|
20241007,114800,206837590,9630,9630,9630,9630,43
|
|
20241007,114700,206423500,9630,9630,9640,9630,106
|
|
20241007,114600,205402380,9640,9640,9640,9640,59
|
|
20241007,114500,204833620,9640,9640,9640,9640,59
|
|
20241007,114400,204264860,9640,9640,9640,9640,73
|
|
20241007,114300,203561140,9640,9640,9640,9640,72
|
|
20241007,114200,202867060,9640,9640,9650,9640,72
|
|
20241007,114100,202172910,9650,9640,9650,9640,179
|
|
20241007,114000,200447170,9640,9640,9640,9640,54
|
|
20241007,113900,199926610,9640,9650,9650,9640,53
|
|
20241007,113800,199415560,9650,9650,9660,9640,68
|
|
20241007,113700,198759630,9650,9650,9660,9640,104
|
|
20241007,113600,197756620,9650,9640,9650,9640,76
|
|
20241007,113500,197023730,9690,9690,9690,9690,1
|
|
20241007,113400,197014040,9650,9660,9710,9650,244
|
|
20241007,113300,194654460,9640,9650,9650,9640,56
|
|
20241007,113200,194114370,9650,9650,9650,9650,98
|
|
20241007,113100,193168670,9650,9650,9650,9650,35
|
|
20241007,113000,192830920,9650,9650,9650,9650,80
|
|
20241007,112900,192058920,9660,9650,9660,9650,54
|
|
20241007,112800,191537520,9650,9660,9670,9650,106
|
|
20241007,112700,190514310,9650,9650,9650,9650,19
|
|
20241007,112600,190330960,9660,9670,9680,9660,125
|
|
20241007,112500,189122870,9660,9670,9680,9660,62
|
|
20241007,112400,188523670,9670,9680,9680,9660,78
|
|
20241007,112300,187769800,9670,9670,9680,9660,101
|
|
20241007,112200,186793540,9660,9680,9690,9660,50
|
|
20241007,112100,186310450,9670,9690,9690,9660,62
|
|
20241007,112000,185711100,9680,9670,9690,9650,89
|
|
20241007,111900,184851380,9670,9670,9670,9660,50
|
|
20241007,111800,184368150,9670,9670,9670,9670,70
|
|
20241007,111700,183691250,9680,9680,9700,9680,28
|
|
20241007,111600,183420150,9680,9690,9690,9670,125
|
|
20241007,111500,182210270,9690,9690,9690,9690,52
|
|
20241007,111400,181706390,9690,9700,9700,9690,391
|
|
20241007,111300,177916930,9710,9710,9710,9710,0
|
|
20241007,111200,177916930,9710,9710,9710,9710,0
|
|
20241007,111100,177916930,9710,9710,9710,9710,0
|
|
20241007,111000,177916930,9710,9710,9710,9710,2
|
|
20241007,110900,177897510,9690,9690,9690,9690,0
|
|
20241007,110800,177897510,9690,9690,9690,9690,0
|
|
20241007,110700,177897510,9690,9690,9690,9690,4
|
|
20241007,110600,177858750,9700,9700,9700,9700,0
|
|
20241007,110500,177858750,9700,9700,9700,9700,0
|
|
20241007,110400,177858750,9700,9700,9700,9700,0
|
|
20241007,110300,177858750,9700,9700,9700,9700,0
|
|
20241007,110200,177858750,9700,9700,9700,9700,0
|
|
20241007,110100,177858750,9700,9700,9700,9700,219
|
|
20241007,110000,175734450,9690,9690,9690,9690,0
|
|
20241007,105900,175734450,9690,9690,9690,9690,0
|
|
20241007,105800,175734450,9690,9690,9690,9690,0
|
|
20241007,105700,175734450,9690,9690,9690,9690,0
|
|
20241007,105600,175734450,9690,9690,9690,9690,0
|
|
20241007,105500,175734450,9690,9690,9690,9690,0
|
|
20241007,105400,175734450,9690,9690,9690,9690,0
|
|
20241007,105300,175734450,9690,9690,9690,9690,0
|
|
20241007,105200,175734450,9690,9720,9720,9690,315
|
|
20241007,105100,172682070,9720,9720,9720,9720,2
|
|
20241007,105000,172662630,9740,9740,9740,9740,74
|
|
20241007,104900,171941870,9740,9740,9740,9740,1
|
|
20241007,104800,171932130,9760,9750,9760,9750,27
|
|
20241007,104700,171668870,9760,9760,9760,9760,0
|
|
20241007,104600,171668870,9760,9760,9760,9760,0
|
|
20241007,104500,171668870,9760,9760,9760,9760,10
|
|
20241007,104400,171571270,9760,9760,9760,9760,0
|
|
20241007,104300,171571270,9760,9760,9760,9760,0
|
|
20241007,104200,171571270,9760,9760,9760,9760,49
|
|
20241007,104100,171093030,9750,9750,9750,9750,0
|
|
20241007,104000,171093030,9750,9750,9750,9750,2
|
|
20241007,103900,171073530,9760,9760,9760,9760,0
|
|
20241007,103800,171073530,9760,9760,9760,9760,0
|
|
20241007,103700,171073530,9760,9760,9760,9760,0
|
|
20241007,103600,171073530,9760,9740,9760,9740,10
|
|
20241007,103500,170976050,9770,9770,9770,9770,0
|
|
20241007,103400,170976050,9770,9770,9770,9770,0
|
|
20241007,103300,170976050,9770,9760,9770,9760,21
|
|
20241007,103200,170771080,9760,9760,9760,9760,0
|
|
20241007,103100,170771080,9760,9770,9770,9760,16
|
|
20241007,103000,170614910,9770,9770,9770,9770,1
|
|
20241007,102900,170605140,9770,9770,9770,9770,0
|
|
20241007,102800,170605140,9770,9770,9770,9770,0
|
|
20241007,102700,170605140,9770,9770,9770,9770,1
|
|
20241007,102600,170595370,9780,9780,9780,9780,0
|
|
20241007,102500,170595370,9780,9780,9780,9780,0
|
|
20241007,102400,170595370,9780,9780,9780,9780,0
|
|
20241007,102300,170595370,9780,9780,9780,9780,1
|
|
20241007,102200,170585590,9770,9770,9770,9770,30
|
|
20241007,102100,170292490,9770,9770,9770,9770,0
|
|
20241007,102000,170292490,9770,9760,9770,9760,1269
|
|
20241007,101900,157894820,9760,9760,9760,9760,0
|
|
20241007,101800,157894820,9760,9750,9760,9750,658
|
|
20241007,101700,151479310,9740,9740,9740,9740,0
|
|
20241007,101600,151479310,9740,9740,9740,9740,34
|
|
20241007,101500,151148150,9750,9750,9750,9740,4
|
|
20241007,101400,151109160,9750,9690,9750,9690,1121
|
|
20241007,101300,140227460,9700,9730,9730,9700,2140
|
|
20241007,101200,119464300,9750,9730,9750,9730,316
|
|
20241007,101100,116383720,9730,9730,9730,9730,1
|
|
20241007,101000,116373990,9740,9740,9740,9740,0
|
|
20241007,100900,116373990,9740,9730,9740,9730,105
|
|
20241007,100800,115352330,9740,9740,9740,9740,0
|
|
20241007,100700,115352330,9740,9740,9740,9740,0
|
|
20241007,100600,115352330,9740,9750,9750,9740,190
|
|
20241007,100500,113501720,9740,9730,9740,9730,134
|
|
20241007,100400,112197230,9730,9730,9730,9730,0
|
|
20241007,100300,112197230,9730,9730,9730,9730,1
|
|
20241007,100200,112187500,9730,9730,9730,9730,0
|
|
20241007,100100,112187500,9730,9730,9730,9730,1
|
|
20241007,100000,112177770,9710,9730,9740,9710,932
|
|
20241007,095900,103126910,9730,9730,9730,9730,982
|
|
20241007,095800,93572050,9730,9730,9730,9730,0
|
|
20241007,095700,93572050,9730,9730,9730,9730,0
|
|
20241007,095600,93572050,9730,9730,9730,9730,0
|
|
20241007,095500,93572050,9730,9730,9730,9730,0
|
|
20241007,095400,93572050,9730,9730,9730,9730,0
|
|
20241007,095300,93572050,9730,9740,9740,9730,316
|
|
20241007,095200,90496420,9760,9750,9760,9750,51
|
|
20241007,095100,89999160,9750,9750,9750,9750,0
|
|
20241007,095000,89999160,9750,9750,9750,9750,0
|
|
20241007,094900,89999160,9750,9750,9750,9750,0
|
|
20241007,094800,89999160,9750,9750,9750,9750,2
|
|
20241007,094700,89979660,9750,9750,9750,9750,0
|
|
20241007,094600,89979660,9750,9760,9760,9740,7
|
|
20241007,094500,89911450,9760,9740,9760,9740,35
|
|
20241007,094400,89570530,9760,9760,9760,9760,0
|
|
20241007,094300,89570530,9760,9760,9760,9760,0
|
|
20241007,094200,89570530,9760,9750,9760,9750,100
|
|
20241007,094100,88595210,9760,9740,9760,9740,51
|
|
20241007,094000,88098450,9750,9750,9750,9750,50
|
|
20241007,093900,87610950,9750,9740,9750,9740,31
|
|
20241007,093800,87308810,9740,9760,9760,9740,45
|
|
20241007,093700,86870380,9760,9760,9760,9760,100
|
|
20241007,093600,85894380,9740,9740,9740,9740,0
|
|
20241007,093500,85894380,9740,9740,9740,9740,0
|
|
20241007,093400,85894380,9740,9760,9760,9740,100
|
|
20241007,093300,84919380,9750,9780,9780,9750,230
|
|
20241007,093200,82676810,9780,9780,9780,9780,2
|
|
20241007,093100,82657250,9780,9770,9780,9750,1401
|
|
20241007,093000,68996840,9770,9770,9770,9770,0
|
|
20241007,092900,68996840,9770,9780,9780,9770,109
|
|
20241007,092800,67931820,9780,9780,9780,9780,1
|
|
20241007,092700,67922040,9800,9830,9840,9800,857
|
|
20241007,092600,59523010,9870,9870,9870,9870,0
|
|
20241007,092500,59523010,9870,9800,9870,9800,305
|
|
20241007,092400,56515050,9880,9880,9880,9880,0
|
|
20241007,092300,56515050,9880,9880,9880,9880,0
|
|
20241007,092200,56515050,9880,9810,9880,9810,31
|
|
20241007,092100,56208890,9880,9840,9880,9840,316
|
|
20241007,092000,53092260,9870,9790,9870,9790,204
|
|
20241007,091900,51090500,9800,9780,9800,9780,82
|
|
20241007,091800,50286940,9800,9800,9800,9800,0
|
|
20241007,091700,50286940,9800,9800,9800,9800,1
|
|
20241007,091600,50277140,9800,9760,9800,9760,61
|
|
20241007,091500,49681330,9770,9770,9770,9770,1
|
|
20241007,091400,49671560,9760,9760,9760,9760,0
|
|
20241007,091300,49671560,9760,9760,9760,9760,1
|
|
20241007,091200,49661800,9770,9760,9770,9760,43
|
|
20241007,091100,49241980,9750,9750,9750,9750,64
|
|
20241007,091000,48617980,9750,9740,9750,9740,102
|
|
20241007,090900,47624320,9750,9680,9750,9680,186
|
|
20241007,090800,45822020,9680,9680,9680,9680,51
|
|
20241007,090700,45328340,9690,9690,9690,9690,0
|
|
20241007,090600,45328340,9690,9680,9690,9680,1500
|
|
20241007,090500,30793420,9680,9660,9690,9650,986
|
|
20241007,090400,21258110,9660,9660,9660,9660,49
|
|
20241007,090300,20784770,9670,9650,9670,9650,142
|
|
20241007,090200,19414030,9650,9650,9650,9650,0
|
|
20241007,090100,19414030,9650,9650,9650,9650,2
|
|
20241007,090000,19394730,9660,9670,9670,9600,2019
|