621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241010,191800,296336230,9900,9900,9900,9900,687
|
|
20241010,191700,296336230,9900,9900,9900,9900,0
|
|
20241010,191600,296336230,9900,9900,9900,9900,0
|
|
20241010,191500,296336230,9900,9900,9900,9900,0
|
|
20241010,191400,296336230,9900,9900,9900,9900,0
|
|
20241010,191300,296336230,9900,9900,9900,9900,0
|
|
20241010,191200,296336230,9900,9900,9900,9900,0
|
|
20241010,191100,296336230,9900,9900,9900,9900,0
|
|
20241010,191000,296336230,9900,9900,9900,9900,0
|
|
20241010,190900,296336230,9900,9900,9900,9900,0
|
|
20241010,190800,296336230,9900,9900,9900,9900,0
|
|
20241010,190700,296336230,9900,9900,9900,9900,0
|
|
20241010,190600,296336230,9900,9900,9900,9900,0
|
|
20241010,190500,296336230,9900,9900,9900,9900,0
|
|
20241010,190400,296336230,9900,9900,9900,9900,0
|
|
20241010,190300,296336230,9900,9900,9900,9900,0
|
|
20241010,190200,296336230,9900,9900,9900,9900,0
|
|
20241010,190100,296336230,9900,9900,9900,9900,0
|
|
20241010,190000,296336230,9900,9900,9900,9900,0
|
|
20241010,185900,296336230,9900,9900,9900,9900,0
|
|
20241010,185800,296336230,9900,9900,9900,9900,0
|
|
20241010,185700,296336230,9900,9900,9900,9900,0
|
|
20241010,185600,296336230,9900,9900,9900,9900,0
|
|
20241010,185500,296336230,9900,9900,9900,9900,0
|
|
20241010,185400,296336230,9900,9900,9900,9900,0
|
|
20241010,185300,296336230,9900,9900,9900,9900,0
|
|
20241010,185200,296336230,9900,9900,9900,9900,0
|
|
20241010,185100,296336230,9900,9900,9900,9900,0
|
|
20241010,185000,296336230,9900,9900,9900,9900,0
|
|
20241010,184900,296336230,9900,9900,9900,9900,0
|
|
20241010,184800,296336230,9900,9900,9900,9900,687
|
|
20241010,184700,296336230,9900,9900,9900,9900,0
|
|
20241010,184600,296336230,9900,9900,9900,9900,0
|
|
20241010,184500,296336230,9900,9900,9900,9900,0
|
|
20241010,184400,296336230,9900,9900,9900,9900,0
|
|
20241010,184300,296336230,9900,9900,9900,9900,0
|
|
20241010,184200,296336230,9900,9900,9900,9900,0
|
|
20241010,184100,296336230,9900,9900,9900,9900,0
|
|
20241010,184000,296336230,9900,9900,9900,9900,0
|
|
20241010,183900,296336230,9900,9900,9900,9900,0
|
|
20241010,183800,296336230,9900,9900,9900,9900,0
|
|
20241010,183700,296336230,9900,9900,9900,9900,0
|
|
20241010,183600,296336230,9900,9900,9900,9900,0
|
|
20241010,183500,296336230,9900,9900,9900,9900,0
|
|
20241010,183400,296336230,9900,9900,9900,9900,0
|
|
20241010,183300,296336230,9900,9900,9900,9900,0
|
|
20241010,183200,296336230,9900,9900,9900,9900,0
|
|
20241010,183100,296336230,9900,9900,9900,9900,0
|
|
20241010,183000,296336230,9900,9900,9900,9900,0
|
|
20241010,182900,296336230,9900,9900,9900,9900,0
|
|
20241010,182800,296336230,9900,9900,9900,9900,0
|
|
20241010,182700,296336230,9900,9900,9900,9900,0
|
|
20241010,182600,296336230,9900,9900,9900,9900,0
|
|
20241010,182500,296336230,9900,9900,9900,9900,0
|
|
20241010,182400,296336230,9900,9900,9900,9900,0
|
|
20241010,182300,296336230,9900,9900,9900,9900,0
|
|
20241010,182200,296336230,9900,9900,9900,9900,0
|
|
20241010,182100,296336230,9900,9900,9900,9900,0
|
|
20241010,182000,296336230,9900,9900,9900,9900,0
|
|
20241010,181900,296336230,9900,9900,9900,9900,0
|
|
20241010,181800,296336230,9900,9900,9900,9900,687
|
|
20241010,181700,296336230,9900,9900,9900,9900,0
|
|
20241010,181600,296336230,9900,9900,9900,9900,0
|
|
20241010,181500,296336230,9900,9900,9900,9900,0
|
|
20241010,181400,296336230,9900,9900,9900,9900,0
|
|
20241010,181300,296336230,9900,9900,9900,9900,0
|
|
20241010,181200,296336230,9900,9900,9900,9900,0
|
|
20241010,181100,296336230,9900,9900,9900,9900,0
|
|
20241010,181000,296336230,9900,9900,9900,9900,0
|
|
20241010,180900,296336230,9900,9900,9900,9900,0
|
|
20241010,180800,296336230,9900,9900,9900,9900,0
|
|
20241010,180700,296336230,9900,9900,9900,9900,0
|
|
20241010,180600,296336230,9900,9900,9900,9900,0
|
|
20241010,180500,296336230,9900,9900,9900,9900,0
|
|
20241010,180400,296336230,9900,9900,9900,9900,0
|
|
20241010,180300,296336230,9900,9900,9900,9900,0
|
|
20241010,180200,296336230,9900,9900,9900,9900,0
|
|
20241010,180100,296336230,9900,9900,9900,9900,0
|
|
20241010,180000,296336230,9900,9900,9900,9900,0
|
|
20241010,175900,296336230,9900,9900,9900,9900,0
|
|
20241010,175800,296336230,9900,9900,9900,9900,0
|
|
20241010,175700,296336230,9900,9900,9900,9900,0
|
|
20241010,175600,296336230,9900,9900,9900,9900,0
|
|
20241010,175500,296336230,9900,9900,9900,9900,0
|
|
20241010,175400,296336230,9900,9900,9900,9900,0
|
|
20241010,175300,296336230,9900,9900,9900,9900,0
|
|
20241010,175200,296336230,9900,9900,9900,9900,0
|
|
20241010,175100,296336230,9900,9900,9900,9900,0
|
|
20241010,175000,296336230,9900,9900,9900,9900,0
|
|
20241010,174900,296336230,9900,9900,9900,9900,0
|
|
20241010,174800,296336230,9900,9900,9900,9900,687
|
|
20241010,174700,296336230,9900,9900,9900,9900,0
|
|
20241010,174600,296336230,9900,9900,9900,9900,0
|
|
20241010,174500,296336230,9900,9900,9900,9900,0
|
|
20241010,174400,296336230,9900,9900,9900,9900,0
|
|
20241010,174300,296336230,9900,9900,9900,9900,0
|
|
20241010,174200,296336230,9900,9900,9900,9900,0
|
|
20241010,174100,296336230,9900,9900,9900,9900,0
|
|
20241010,174000,296336230,9900,9900,9900,9900,0
|
|
20241010,173900,296336230,9900,9900,9900,9900,0
|
|
20241010,173800,296336230,9900,9900,9900,9900,0
|
|
20241010,173700,296336230,9900,9900,9900,9900,0
|
|
20241010,173600,296336230,9900,9900,9900,9900,0
|
|
20241010,173500,296336230,9900,9900,9900,9900,0
|
|
20241010,173400,296336230,9900,9900,9900,9900,0
|
|
20241010,173300,296336230,9900,9900,9900,9900,0
|
|
20241010,173200,296336230,9900,9900,9900,9900,0
|
|
20241010,173100,296336230,9900,9900,9900,9900,0
|
|
20241010,173000,296336230,9900,9900,9900,9900,0
|
|
20241010,172900,296336230,9900,9900,9900,9900,0
|
|
20241010,172800,296336230,9900,9900,9900,9900,0
|
|
20241010,172700,296336230,9900,9900,9900,9900,0
|
|
20241010,172600,296336230,9900,9900,9900,9900,0
|
|
20241010,172500,296336230,9900,9900,9900,9900,0
|
|
20241010,172400,296336230,9900,9900,9900,9900,0
|
|
20241010,172300,296336230,9900,9900,9900,9900,0
|
|
20241010,172200,296336230,9900,9900,9900,9900,0
|
|
20241010,172100,296336230,9900,9900,9900,9900,0
|
|
20241010,172000,296336230,9900,9900,9900,9900,0
|
|
20241010,171900,296336230,9900,9900,9900,9900,0
|
|
20241010,171800,296336230,9900,9900,9900,9900,687
|
|
20241010,171700,296336230,9900,9900,9900,9900,0
|
|
20241010,171600,296336230,9900,9900,9900,9900,0
|
|
20241010,171500,296336230,9900,9900,9900,9900,0
|
|
20241010,171400,296336230,9900,9900,9900,9900,0
|
|
20241010,171300,296336230,9900,9900,9900,9900,0
|
|
20241010,171200,296336230,9900,9900,9900,9900,0
|
|
20241010,171100,296336230,9900,9900,9900,9900,0
|
|
20241010,171000,296336230,9900,9900,9900,9900,0
|
|
20241010,170900,296336230,9900,9900,9900,9900,0
|
|
20241010,170800,296336230,9900,9900,9900,9900,0
|
|
20241010,170700,296336230,9900,9900,9900,9900,0
|
|
20241010,170600,296336230,9900,9900,9900,9900,0
|
|
20241010,170500,296336230,9900,9900,9900,9900,0
|
|
20241010,170400,296336230,9900,9900,9900,9900,0
|
|
20241010,170300,296336230,9900,9900,9900,9900,0
|
|
20241010,170200,296336230,9900,9900,9900,9900,0
|
|
20241010,170100,296336230,9900,9900,9900,9900,0
|
|
20241010,170000,296336230,9900,9900,9900,9900,0
|
|
20241010,165900,296336230,9900,9900,9900,9900,0
|
|
20241010,165800,296336230,9900,9900,9900,9900,0
|
|
20241010,165700,296336230,9900,9900,9900,9900,0
|
|
20241010,165600,296336230,9900,9900,9900,9900,0
|
|
20241010,165500,296336230,9900,9900,9900,9900,0
|
|
20241010,165400,296336230,9900,9900,9900,9900,0
|
|
20241010,165300,296336230,9900,9900,9900,9900,0
|
|
20241010,165200,296336230,9900,9900,9900,9900,0
|
|
20241010,165100,296336230,9900,9900,9900,9900,0
|
|
20241010,165000,296336230,9900,9900,9900,9900,0
|
|
20241010,164900,296336230,9900,9900,9900,9900,0
|
|
20241010,164800,296336230,9900,9900,9900,9900,687
|
|
20241010,164700,296336230,9900,9900,9900,9900,0
|
|
20241010,164600,296336230,9900,9900,9900,9900,0
|
|
20241010,164500,296336230,9900,9900,9900,9900,0
|
|
20241010,164400,296336230,9900,9900,9900,9900,0
|
|
20241010,164300,296336230,9900,9900,9900,9900,0
|
|
20241010,164200,296336230,9900,9900,9900,9900,0
|
|
20241010,164100,296336230,9900,9900,9900,9900,0
|
|
20241010,164000,296336230,9900,9900,9900,9900,0
|
|
20241010,163900,296336230,9900,9900,9900,9900,0
|
|
20241010,163800,296336230,9900,9900,9900,9900,0
|
|
20241010,163700,296336230,9900,9900,9900,9900,0
|
|
20241010,163600,296336230,9900,9900,9900,9900,0
|
|
20241010,163500,296336230,9900,9900,9900,9900,0
|
|
20241010,163400,296336230,9900,9900,9900,9900,0
|
|
20241010,163300,296336230,9900,9900,9900,9900,0
|
|
20241010,163200,296336230,9900,9900,9900,9900,0
|
|
20241010,163100,296336230,9900,9900,9900,9900,0
|
|
20241010,163000,296336230,9900,9900,9900,9900,0
|
|
20241010,162900,296336230,9900,9900,9900,9900,0
|
|
20241010,162800,296336230,9900,9900,9900,9900,0
|
|
20241010,162700,296336230,9900,9900,9900,9900,0
|
|
20241010,162600,296336230,9900,9900,9900,9900,0
|
|
20241010,162500,296336230,9900,9900,9900,9900,0
|
|
20241010,162400,296336230,9900,9900,9900,9900,0
|
|
20241010,162300,296336230,9900,9900,9900,9900,0
|
|
20241010,162200,296336230,9900,9900,9900,9900,0
|
|
20241010,162100,296336230,9900,9900,9900,9900,0
|
|
20241010,162000,296336230,9900,9900,9900,9900,0
|
|
20241010,161900,296336230,9900,9900,9900,9900,0
|
|
20241010,161800,296336230,9900,9900,9900,9900,687
|
|
20241010,161700,296336230,9900,9900,9900,9900,0
|
|
20241010,161600,296336230,9900,9900,9900,9900,0
|
|
20241010,161500,296336230,9900,9900,9900,9900,0
|
|
20241010,161400,296336230,9900,9900,9900,9900,0
|
|
20241010,161300,296336230,9900,9900,9900,9900,0
|
|
20241010,161200,296336230,9900,9900,9900,9900,0
|
|
20241010,161100,296336230,9900,9900,9900,9900,0
|
|
20241010,161000,296336230,9900,9900,9900,9900,0
|
|
20241010,160900,296336230,9900,9900,9900,9900,0
|
|
20241010,160800,296336230,9900,9900,9900,9900,0
|
|
20241010,160700,296336230,9900,9900,9900,9900,0
|
|
20241010,160600,296336230,9900,9900,9900,9900,0
|
|
20241010,160500,296336230,9900,9900,9900,9900,0
|
|
20241010,160400,296336230,9900,9900,9900,9900,0
|
|
20241010,160300,296336230,9900,9900,9900,9900,0
|
|
20241010,160200,296336230,9900,9900,9900,9900,0
|
|
20241010,160100,296336230,9900,9900,9900,9900,0
|
|
20241010,160000,296336230,9900,9900,9900,9900,0
|
|
20241010,155900,296336230,9900,9900,9900,9900,0
|
|
20241010,155800,296336230,9900,9900,9900,9900,0
|
|
20241010,155700,296336230,9900,9900,9900,9900,0
|
|
20241010,155600,296336230,9900,9900,9900,9900,0
|
|
20241010,155500,296336230,9900,9900,9900,9900,0
|
|
20241010,155400,296336230,9900,9900,9900,9900,0
|
|
20241010,155300,296336230,9900,9900,9900,9900,0
|
|
20241010,155200,296336230,9900,9900,9900,9900,0
|
|
20241010,155100,296336230,9900,9900,9900,9900,0
|
|
20241010,155000,296336230,9900,9900,9900,9900,0
|
|
20241010,154900,296336230,9900,9900,9900,9900,0
|
|
20241010,154800,296336230,9900,9900,9900,9900,687
|
|
20241010,154700,296336230,9900,9900,9900,9900,0
|
|
20241010,154600,296336230,9900,9900,9900,9900,0
|
|
20241010,154500,296336230,9900,9900,9900,9900,0
|
|
20241010,154400,296336230,9900,9900,9900,9900,0
|
|
20241010,154300,296336230,9900,9900,9900,9900,0
|
|
20241010,154200,296336230,9900,9900,9900,9900,0
|
|
20241010,154100,296336230,9900,9900,9900,9900,0
|
|
20241010,154000,296336230,9900,9900,9900,9900,0
|
|
20241010,153900,296336230,9900,9900,9900,9900,0
|
|
20241010,153800,296336230,9900,9900,9900,9900,0
|
|
20241010,153700,296336230,9900,9900,9900,9900,0
|
|
20241010,153600,296336230,9900,9900,9900,9900,0
|
|
20241010,153500,296336230,9900,9900,9900,9900,0
|
|
20241010,153400,296336230,9900,9900,9900,9900,0
|
|
20241010,153300,296336230,9900,9900,9900,9900,0
|
|
20241010,153200,296336230,9900,9900,9900,9900,0
|
|
20241010,153100,296336230,9900,9900,9900,9900,0
|
|
20241010,153000,296336230,9900,9900,9900,9900,687
|
|
20241010,152900,289534930,9930,9930,9930,9930,0
|
|
20241010,152800,289534930,9930,9930,9930,9930,0
|
|
20241010,152700,289534930,9930,9930,9930,9930,0
|
|
20241010,152600,289534930,9930,9930,9930,9930,0
|
|
20241010,152500,289534930,9930,9930,9930,9930,0
|
|
20241010,152400,289534930,9930,9930,9930,9930,0
|
|
20241010,152300,289534930,9930,9930,9930,9930,0
|
|
20241010,152200,289534930,9930,9930,9930,9930,0
|
|
20241010,152100,289534930,9930,9930,9930,9930,0
|
|
20241010,152000,289534930,9930,9930,9930,9930,0
|
|
20241010,151900,289534930,9930,9880,9930,9840,477
|
|
20241010,151800,284805950,9910,9910,9920,9910,688
|
|
20241010,151700,277986260,9910,9850,9910,9850,295
|
|
20241010,151600,275077020,9870,9850,9870,9840,20
|
|
20241010,151500,274880020,9850,9860,9870,9850,805
|
|
20241010,151400,266939610,9860,9860,9860,9860,7
|
|
20241010,151300,266870590,9880,9870,9910,9870,1556
|
|
20241010,151200,251479060,9880,9880,9880,9880,1
|
|
20241010,151100,251469180,9920,9870,9930,9850,660
|
|
20241010,151000,244928960,9880,9870,9880,9870,102
|
|
20241010,150900,243921300,9880,9830,9880,9830,395
|
|
20241010,150800,240027630,9860,9810,9860,9810,12
|
|
20241010,150700,239909820,9880,9810,9880,9810,226
|
|
20241010,150600,237684240,9820,9820,9820,9820,146
|
|
20241010,150500,236250520,9830,9830,9850,9830,7
|
|
20241010,150400,236181650,9820,9820,9820,9820,58
|
|
20241010,150300,235612090,9820,9820,9820,9820,0
|
|
20241010,150200,235612090,9820,9820,9820,9820,0
|
|
20241010,150100,235612090,9820,9850,9850,9820,4
|
|
20241010,150000,235572770,9840,9850,9860,9840,241
|
|
20241010,145900,233200100,9850,9860,9860,9850,223
|
|
20241010,145800,231002350,9860,9860,9860,9860,0
|
|
20241010,145700,231002350,9860,9830,9860,9830,473
|
|
20241010,145600,226347130,9840,9840,9840,9830,121
|
|
20241010,145500,225156500,9840,9810,9850,9810,89
|
|
20241010,145400,224280900,9830,9810,9830,9800,142
|
|
20241010,145300,222887500,9810,9810,9810,9810,1
|
|
20241010,145200,222877690,9810,9810,9810,9810,80
|
|
20241010,145100,222092890,9800,9800,9810,9800,101
|
|
20241010,145000,221103080,9800,9800,9800,9800,30
|
|
20241010,144900,220809080,9800,9790,9800,9790,74
|
|
20241010,144800,220084590,9790,9780,9790,9780,8
|
|
20241010,144700,220006290,9790,9780,9790,9780,53
|
|
20241010,144600,219487430,9790,9760,9790,9760,7
|
|
20241010,144500,219419080,9750,9750,9750,9750,0
|
|
20241010,144400,219419080,9750,9750,9750,9750,0
|
|
20241010,144300,219419080,9750,9750,9750,9750,100
|
|
20241010,144200,218444080,9750,9750,9750,9750,20
|
|
20241010,144100,218249080,9750,9770,9770,9750,81
|
|
20241010,144000,217459180,9770,9770,9770,9770,0
|
|
20241010,143900,217459180,9770,9770,9790,9770,387
|
|
20241010,143800,213670970,9790,9740,9790,9740,151
|
|
20241010,143700,212194510,9770,9730,9770,9730,501
|
|
20241010,143600,207305480,9740,9740,9740,9740,0
|
|
20241010,143500,207305480,9740,9730,9750,9730,6
|
|
20241010,143400,207247020,9720,9680,9720,9680,118
|
|
20241010,143300,206102390,9670,9670,9670,9670,0
|
|
20241010,143200,206102390,9670,9670,9670,9670,0
|
|
20241010,143100,206102390,9670,9690,9690,9670,20
|
|
20241010,143000,205908760,9700,9700,9700,9700,1
|
|
20241010,142900,205899060,9690,9700,9700,9690,23
|
|
20241010,142800,205675980,9720,9720,9720,9720,0
|
|
20241010,142700,205675980,9720,9710,9720,9710,6
|
|
20241010,142600,205617670,9720,9710,9720,9710,18
|
|
20241010,142500,205442740,9720,9720,9720,9720,0
|
|
20241010,142400,205442740,9720,9720,9720,9720,0
|
|
20241010,142300,205442740,9720,9720,9720,9720,0
|
|
20241010,142200,205442740,9720,9720,9720,9710,5
|
|
20241010,142100,205394160,9710,9710,9710,9710,1
|
|
20241010,142000,205384450,9720,9720,9720,9720,0
|
|
20241010,141900,205384450,9720,9710,9720,9710,6
|
|
20241010,141800,205326140,9720,9720,9720,9720,0
|
|
20241010,141700,205326140,9720,9720,9720,9720,0
|
|
20241010,141600,205326140,9720,9710,9720,9700,53
|
|
20241010,141500,204811020,9720,9710,9720,9710,22
|
|
20241010,141400,204597200,9720,9710,9720,9710,200
|
|
20241010,141300,202654560,9710,9710,9710,9710,0
|
|
20241010,141200,202654560,9710,9710,9710,9710,0
|
|
20241010,141100,202654560,9710,9710,9710,9710,0
|
|
20241010,141000,202654560,9710,9710,9710,9710,0
|
|
20241010,140900,202654560,9710,9710,9710,9710,5
|
|
20241010,140800,202606010,9710,9710,9710,9710,10
|
|
20241010,140700,202508910,9710,9710,9710,9710,0
|
|
20241010,140600,202508910,9710,9710,9710,9710,2
|
|
20241010,140500,202489490,9720,9720,9720,9720,0
|
|
20241010,140400,202489490,9720,9720,9720,9720,20
|
|
20241010,140300,202295090,9720,9720,9720,9720,7
|
|
20241010,140200,202227050,9720,9720,9720,9720,1
|
|
20241010,140100,202217330,9760,9710,9760,9710,394
|
|
20241010,140000,198376840,9730,9730,9730,9730,1
|
|
20241010,135900,198367110,9740,9740,9740,9740,1
|
|
20241010,135800,198357370,9690,9690,9700,9690,1357
|
|
20241010,135700,185204270,9720,9740,9740,9700,1260
|
|
20241010,135600,172982210,9730,9740,9740,9730,2
|
|
20241010,135500,172962740,9740,9660,9740,9660,1388
|
|
20241010,135400,159471030,9660,9660,9660,9660,1
|
|
20241010,135300,159461370,9650,9650,9650,9650,0
|
|
20241010,135200,159461370,9650,9660,9660,9650,97
|
|
20241010,135100,158525310,9660,9660,9660,9660,0
|
|
20241010,135000,158525310,9660,9650,9660,9650,517
|
|
20241010,134900,153536240,9650,9640,9650,9640,521
|
|
20241010,134800,148509310,9640,9640,9640,9640,4
|
|
20241010,134700,148470750,9640,9640,9640,9640,1
|
|
20241010,134600,148461110,9650,9650,9650,9650,0
|
|
20241010,134500,148461110,9650,9640,9650,9640,3
|
|
20241010,134400,148432180,9650,9640,9650,9640,77
|
|
20241010,134300,147689880,9640,9640,9640,9640,0
|
|
20241010,134200,147689880,9640,9640,9640,9640,1
|
|
20241010,134100,147680240,9640,9640,9640,9640,0
|
|
20241010,134000,147680240,9640,9640,9640,9640,32
|
|
20241010,133900,147371760,9640,9640,9640,9640,0
|
|
20241010,133800,147371760,9640,9640,9640,9640,0
|
|
20241010,133700,147371760,9640,9640,9640,9640,0
|
|
20241010,133600,147371760,9640,9640,9640,9640,0
|
|
20241010,133500,147371760,9640,9640,9640,9640,1
|
|
20241010,133400,147362120,9640,9640,9640,9640,21
|
|
20241010,133300,147159680,9640,9640,9640,9640,0
|
|
20241010,133200,147159680,9640,9640,9640,9640,0
|
|
20241010,133100,147159680,9640,9640,9640,9640,0
|
|
20241010,133000,147159680,9640,9640,9640,9640,0
|
|
20241010,132900,147159680,9640,9640,9640,9640,0
|
|
20241010,132800,147159680,9640,9640,9640,9640,0
|
|
20241010,132700,147159680,9640,9640,9640,9640,0
|
|
20241010,132600,147159680,9640,9640,9640,9640,0
|
|
20241010,132500,147159680,9640,9640,9640,9640,0
|
|
20241010,132400,147159680,9640,9640,9640,9640,0
|
|
20241010,132300,147159680,9640,9640,9640,9640,0
|
|
20241010,132200,147159680,9640,9640,9640,9640,5
|
|
20241010,132100,147111480,9630,9630,9630,9630,72
|
|
20241010,132000,146418120,9650,9650,9650,9650,0
|
|
20241010,131900,146418120,9650,9650,9650,9650,0
|
|
20241010,131800,146418120,9650,9650,9650,9650,0
|
|
20241010,131700,146418120,9650,9650,9650,9650,0
|
|
20241010,131600,146418120,9650,9650,9650,9650,0
|
|
20241010,131500,146418120,9650,9650,9650,9650,0
|
|
20241010,131400,146418120,9650,9650,9650,9650,0
|
|
20241010,131300,146418120,9650,9650,9650,9650,0
|
|
20241010,131200,146418120,9650,9650,9650,9650,100
|
|
20241010,131100,145453120,9650,9650,9650,9650,0
|
|
20241010,131000,145453120,9650,9640,9650,9630,13
|
|
20241010,130900,145327840,9650,9650,9650,9650,0
|
|
20241010,130800,145327840,9650,9650,9650,9650,0
|
|
20241010,130700,145327840,9650,9650,9650,9650,0
|
|
20241010,130600,145327840,9650,9650,9650,9650,0
|
|
20241010,130500,145327840,9650,9650,9650,9650,0
|
|
20241010,130400,145327840,9650,9650,9650,9650,0
|
|
20241010,130300,145327840,9650,9650,9650,9650,0
|
|
20241010,130200,145327840,9650,9650,9650,9650,3
|
|
20241010,130100,145298890,9650,9650,9650,9650,0
|
|
20241010,130000,145298890,9650,9650,9650,9650,0
|
|
20241010,125900,145298890,9650,9650,9650,9650,0
|
|
20241010,125800,145298890,9650,9650,9650,9650,0
|
|
20241010,125700,145298890,9650,9650,9650,9650,0
|
|
20241010,125600,145298890,9650,9650,9650,9650,0
|
|
20241010,125500,145298890,9650,9650,9650,9650,0
|
|
20241010,125400,145298890,9650,9650,9650,9650,0
|
|
20241010,125300,145298890,9650,9650,9650,9650,6
|
|
20241010,125200,145240990,9650,9650,9650,9650,0
|
|
20241010,125100,145240990,9650,9650,9650,9650,30
|
|
20241010,125000,144951490,9650,9650,9650,9650,789
|
|
20241010,124900,137337640,9630,9630,9630,9630,1
|
|
20241010,124800,137328010,9650,9650,9650,9650,0
|
|
20241010,124700,137328010,9650,9650,9650,9650,0
|
|
20241010,124600,137328010,9650,9650,9650,9650,0
|
|
20241010,124500,137328010,9650,9650,9650,9650,0
|
|
20241010,124400,137328010,9650,9650,9650,9650,0
|
|
20241010,124300,137328010,9650,9650,9650,9650,0
|
|
20241010,124200,137328010,9650,9650,9650,9650,1
|
|
20241010,124100,137318360,9650,9650,9650,9650,0
|
|
20241010,124000,137318360,9650,9650,9650,9650,253
|
|
20241010,123900,134876910,9630,9630,9630,9630,0
|
|
20241010,123800,134876910,9630,9630,9630,9630,0
|
|
20241010,123700,134876910,9630,9630,9630,9630,0
|
|
20241010,123600,134876910,9630,9630,9630,9630,0
|
|
20241010,123500,134876910,9630,9630,9630,9630,1
|
|
20241010,123400,134867280,9630,9630,9630,9630,0
|
|
20241010,123300,134867280,9630,9630,9630,9630,0
|
|
20241010,123200,134867280,9630,9630,9630,9630,0
|
|
20241010,123100,134867280,9630,9630,9630,9630,0
|
|
20241010,123000,134867280,9630,9640,9640,9630,269
|
|
20241010,122900,132274960,9650,9650,9650,9650,0
|
|
20241010,122800,132274960,9650,9650,9650,9650,101
|
|
20241010,122700,131300310,9650,9650,9650,9650,0
|
|
20241010,122600,131300310,9650,9650,9650,9650,0
|
|
20241010,122500,131300310,9650,9650,9650,9650,0
|
|
20241010,122400,131300310,9650,9650,9650,9650,0
|
|
20241010,122300,131300310,9650,9650,9650,9650,3
|
|
20241010,122200,131271360,9650,9650,9650,9650,2
|
|
20241010,122100,131252060,9650,9650,9650,9650,0
|
|
20241010,122000,131252060,9650,9650,9650,9650,2
|
|
20241010,121900,131232760,9650,9650,9650,9650,0
|
|
20241010,121800,131232760,9650,9650,9650,9650,1
|
|
20241010,121700,131223110,9650,9650,9650,9650,0
|
|
20241010,121600,131223110,9650,9650,9650,9650,0
|
|
20241010,121500,131223110,9650,9650,9650,9650,0
|
|
20241010,121400,131223110,9650,9650,9650,9650,30
|
|
20241010,121300,130933610,9650,9650,9650,9650,0
|
|
20241010,121200,130933610,9650,9650,9650,9650,0
|
|
20241010,121100,130933610,9650,9650,9650,9650,0
|
|
20241010,121000,130933610,9650,9650,9650,9650,0
|
|
20241010,120900,130933610,9650,9650,9650,9650,2
|
|
20241010,120800,130914310,9650,9650,9650,9650,0
|
|
20241010,120700,130914310,9650,9650,9650,9650,0
|
|
20241010,120600,130914310,9650,9650,9650,9650,3
|
|
20241010,120500,130885360,9650,9650,9650,9650,0
|
|
20241010,120400,130885360,9650,9650,9650,9650,0
|
|
20241010,120300,130885360,9650,9650,9650,9650,1
|
|
20241010,120200,130875710,9650,9650,9650,9650,0
|
|
20241010,120100,130875710,9650,9650,9650,9650,0
|
|
20241010,120000,130875710,9650,9650,9650,9650,0
|
|
20241010,115900,130875710,9650,9650,9650,9650,0
|
|
20241010,115800,130875710,9650,9650,9650,9650,0
|
|
20241010,115700,130875710,9650,9650,9650,9650,0
|
|
20241010,115600,130875710,9650,9650,9650,9650,0
|
|
20241010,115500,130875710,9650,9650,9650,9650,0
|
|
20241010,115400,130875710,9650,9650,9650,9650,0
|
|
20241010,115300,130875710,9650,9650,9650,9650,0
|
|
20241010,115200,130875710,9650,9650,9650,9650,0
|
|
20241010,115100,130875710,9650,9650,9650,9650,0
|
|
20241010,115000,130875710,9650,9650,9650,9650,20
|
|
20241010,114900,130682710,9650,9650,9650,9650,2
|
|
20241010,114800,130663410,9650,9650,9650,9650,0
|
|
20241010,114700,130663410,9650,9650,9650,9650,1
|
|
20241010,114600,130653760,9650,9650,9650,9650,0
|
|
20241010,114500,130653760,9650,9650,9650,9650,0
|
|
20241010,114400,130653760,9650,9650,9650,9650,0
|
|
20241010,114300,130653760,9650,9650,9650,9650,0
|
|
20241010,114200,130653760,9650,9650,9650,9650,0
|
|
20241010,114100,130653760,9650,9650,9650,9650,0
|
|
20241010,114000,130653760,9650,9650,9650,9650,0
|
|
20241010,113900,130653760,9650,9650,9650,9650,1
|
|
20241010,113800,130644110,9640,9640,9640,9640,0
|
|
20241010,113700,130644110,9640,9640,9640,9640,1
|
|
20241010,113600,130634470,9650,9650,9650,9650,0
|
|
20241010,113500,130634470,9650,9650,9650,9650,0
|
|
20241010,113400,130634470,9650,9650,9650,9650,1
|
|
20241010,113300,130624820,9650,9650,9650,9650,0
|
|
20241010,113200,130624820,9650,9650,9650,9650,0
|
|
20241010,113100,130624820,9650,9650,9650,9650,2
|
|
20241010,113000,130605520,9640,9640,9640,9640,300
|
|
20241010,112900,127713520,9640,9640,9640,9640,0
|
|
20241010,112800,127713520,9640,9640,9640,9640,107
|
|
20241010,112700,126682040,9640,9640,9640,9640,102
|
|
20241010,112600,125698760,9640,9640,9640,9640,0
|
|
20241010,112500,125698760,9640,9640,9640,9640,0
|
|
20241010,112400,125698760,9640,9640,9640,9640,0
|
|
20241010,112300,125698760,9640,9640,9640,9640,0
|
|
20241010,112200,125698760,9640,9640,9640,9640,66
|
|
20241010,112100,125062520,9630,9630,9630,9630,0
|
|
20241010,112000,125062520,9630,9640,9640,9630,449
|
|
20241010,111900,120738390,9650,9650,9650,9650,0
|
|
20241010,111800,120738390,9650,9650,9650,9650,10
|
|
20241010,111700,120641890,9650,9650,9650,9650,0
|
|
20241010,111600,120641890,9650,9650,9650,9650,0
|
|
20241010,111500,120641890,9650,9650,9650,9650,0
|
|
20241010,111400,120641890,9650,9650,9650,9650,5
|
|
20241010,111300,120593640,9650,9650,9650,9650,0
|
|
20241010,111200,120593640,9650,9650,9650,9650,1
|
|
20241010,111100,120583990,9640,9680,9680,9640,2565
|
|
20241010,111000,95827490,9680,9680,9680,9680,0
|
|
20241010,110900,95827490,9680,9690,9690,9680,2
|
|
20241010,110800,95808120,9690,9720,9720,9690,1516
|
|
20241010,110700,81117840,9730,9730,9730,9730,0
|
|
20241010,110600,81117840,9730,9730,9730,9730,0
|
|
20241010,110500,81117840,9730,9730,9730,9730,0
|
|
20241010,110400,81117840,9730,9730,9730,9730,0
|
|
20241010,110300,81117840,9730,9730,9730,9730,0
|
|
20241010,110200,81117840,9730,9730,9730,9730,0
|
|
20241010,110100,81117840,9730,9710,9730,9710,3
|
|
20241010,110000,81088680,9720,9720,9720,9720,0
|
|
20241010,105900,81088680,9720,9720,9720,9720,0
|
|
20241010,105800,81088680,9720,9720,9720,9720,3
|
|
20241010,105700,81059520,9740,9740,9740,9740,0
|
|
20241010,105600,81059520,9740,9740,9740,9740,0
|
|
20241010,105500,81059520,9740,9740,9740,9740,0
|
|
20241010,105400,81059520,9740,9740,9740,9740,0
|
|
20241010,105300,81059520,9740,9740,9740,9740,1
|
|
20241010,105200,81049780,9710,9710,9710,9710,1
|
|
20241010,105100,81040070,9740,9740,9740,9740,0
|
|
20241010,105000,81040070,9740,9740,9740,9740,0
|
|
20241010,104900,81040070,9740,9750,9750,9740,2
|
|
20241010,104800,81020580,9750,9750,9750,9750,0
|
|
20241010,104700,81020580,9750,9750,9750,9750,0
|
|
20241010,104600,81020580,9750,9750,9750,9750,200
|
|
20241010,104500,79070580,9750,9680,9750,9680,7
|
|
20241010,104400,79002400,9750,9690,9750,9690,2
|
|
20241010,104300,78982960,9750,9700,9750,9700,8
|
|
20241010,104200,78905040,9760,9760,9760,9760,0
|
|
20241010,104100,78905040,9760,9670,9760,9670,305
|
|
20241010,104000,75938900,9670,9670,9670,9670,0
|
|
20241010,103900,75938900,9670,9670,9670,9670,0
|
|
20241010,103800,75938900,9670,9670,9670,9670,0
|
|
20241010,103700,75938900,9670,9670,9670,9670,0
|
|
20241010,103600,75938900,9670,9670,9670,9670,1
|
|
20241010,103500,75929230,9660,9660,9660,9660,0
|
|
20241010,103400,75929230,9660,9660,9660,9660,27
|
|
20241010,103300,75668410,9660,9660,9660,9660,68
|
|
20241010,103200,75011530,9660,9660,9660,9660,0
|
|
20241010,103100,75011530,9660,9660,9660,9660,0
|
|
20241010,103000,75011530,9660,9660,9660,9660,0
|
|
20241010,102900,75011530,9660,9660,9660,9660,127
|
|
20241010,102800,73784710,9660,9660,9660,9660,0
|
|
20241010,102700,73784710,9660,9650,9660,9650,9
|
|
20241010,102600,73697850,9650,9650,9650,9650,0
|
|
20241010,102500,73697850,9650,9650,9650,9650,2
|
|
20241010,102400,73678550,9650,9650,9650,9650,0
|
|
20241010,102300,73678550,9650,9650,9650,9650,0
|
|
20241010,102200,73678550,9650,9650,9650,9650,0
|
|
20241010,102100,73678550,9650,9650,9650,9650,0
|
|
20241010,102000,73678550,9650,9650,9650,9650,0
|
|
20241010,101900,73678550,9650,9650,9650,9650,31
|
|
20241010,101800,73379400,9650,9650,9650,9650,121
|
|
20241010,101700,72211750,9660,9660,9660,9660,0
|
|
20241010,101600,72211750,9660,9660,9660,9660,6
|
|
20241010,101500,72153790,9660,9650,9660,9650,7
|
|
20241010,101400,72086220,9640,9650,9650,9640,22
|
|
20241010,101300,71873980,9650,9650,9650,9650,4
|
|
20241010,101200,71835380,9640,9640,9640,9640,0
|
|
20241010,101100,71835380,9640,9640,9640,9640,0
|
|
20241010,101000,71835380,9640,9640,9640,9640,3
|
|
20241010,100900,71806460,9650,9650,9650,9650,2
|
|
20241010,100800,71787160,9640,9650,9650,9620,251
|
|
20241010,100700,69366310,9650,9650,9650,9650,6
|
|
20241010,100600,69308410,9660,9660,9660,9660,0
|
|
20241010,100500,69308410,9660,9660,9660,9660,1
|
|
20241010,100400,69298750,9660,9660,9660,9660,1
|
|
20241010,100300,69289090,9660,9660,9660,9660,0
|
|
20241010,100200,69289090,9660,9660,9660,9660,1
|
|
20241010,100100,69279430,9660,9660,9660,9660,1
|
|
20241010,100000,69269770,9660,9660,9660,9660,0
|
|
20241010,095900,69269770,9660,9660,9660,9660,0
|
|
20241010,095800,69269770,9660,9660,9660,9660,0
|
|
20241010,095700,69269770,9660,9660,9660,9660,0
|
|
20241010,095600,69269770,9660,9660,9660,9660,1
|
|
20241010,095500,69260110,9660,9660,9660,9660,68
|
|
20241010,095400,68603230,9740,9650,9750,9650,437
|
|
20241010,095300,64351350,9640,9630,9660,9630,567
|
|
20241010,095200,58885430,9630,9630,9630,9630,0
|
|
20241010,095100,58885430,9630,9630,9630,9630,44
|
|
20241010,095000,58461710,9630,9630,9630,9620,117
|
|
20241010,094900,57335500,9630,9630,9630,9630,390
|
|
20241010,094800,53579800,9620,9620,9620,9620,15
|
|
20241010,094700,53435500,9620,9620,9620,9620,4
|
|
20241010,094600,53397020,9620,9620,9620,9620,0
|
|
20241010,094500,53397020,9620,9630,9630,9620,1037
|
|
20241010,094400,43420900,9630,9630,9630,9630,0
|
|
20241010,094300,43420900,9630,9630,9630,9630,0
|
|
20241010,094200,43420900,9630,9630,9630,9630,0
|
|
20241010,094100,43420900,9630,9630,9630,9630,3
|
|
20241010,094000,43392010,9630,9630,9640,9610,333
|
|
20241010,093900,40190070,9620,9620,9620,9620,0
|
|
20241010,093800,40190070,9620,9640,9640,9620,534
|
|
20241010,093700,35051490,9650,9650,9650,9650,3
|
|
20241010,093600,35022540,9650,9650,9650,9650,0
|
|
20241010,093500,35022540,9650,9650,9650,9650,5
|
|
20241010,093400,34974290,9650,9650,9650,9650,0
|
|
20241010,093300,34974290,9650,9650,9650,9650,6
|
|
20241010,093200,34916390,9650,9650,9650,9650,0
|
|
20241010,093100,34916390,9650,9650,9650,9650,1
|
|
20241010,093000,34906740,9650,9650,9680,9610,213
|
|
20241010,092900,32856360,9720,9720,9720,9720,0
|
|
20241010,092800,32856360,9720,9710,9720,9680,430
|
|
20241010,092700,28693470,9720,9720,9720,9720,0
|
|
20241010,092600,28693470,9720,9650,9720,9650,535
|
|
20241010,092500,23509000,9650,9640,9650,9640,255
|
|
20241010,092400,21049030,9640,9640,9640,9640,7
|
|
20241010,092300,20981550,9640,9640,9640,9640,0
|
|
20241010,092200,20981550,9640,9640,9640,9640,10
|
|
20241010,092100,20885150,9640,9640,9640,9640,3
|
|
20241010,092000,20856230,9630,9630,9630,9630,3
|
|
20241010,091900,20827340,9610,9610,9610,9610,0
|
|
20241010,091800,20827340,9610,9610,9610,9610,0
|
|
20241010,091700,20827340,9610,9640,9640,9610,30
|
|
20241010,091600,20538710,9640,9640,9640,9640,109
|
|
20241010,091500,19487950,9640,9680,9680,9640,1054
|
|
20241010,091400,9322050,9670,9690,9690,9670,253
|
|
20241010,091300,6873480,9700,9700,9700,9700,0
|
|
20241010,091200,6873480,9700,9700,9700,9700,0
|
|
20241010,091100,6873480,9700,9700,9700,9700,14
|
|
20241010,091000,6737680,9710,9710,9710,9710,0
|
|
20241010,090900,6737680,9710,9700,9710,9700,90
|
|
20241010,090800,5864670,9700,9680,9700,9680,61
|
|
20241010,090700,5273660,9680,9690,9690,9680,64
|
|
20241010,090600,4654090,9700,9700,9700,9700,20
|
|
20241010,090500,4460090,9700,9700,9700,9700,62
|
|
20241010,090400,3858690,9730,9730,9730,9730,0
|
|
20241010,090300,3858690,9730,9710,9730,9710,100
|
|
20241010,090200,2886000,9750,9750,9750,9750,0
|
|
20241010,090100,2886000,9750,9750,9750,9750,0
|
|
20241010,090000,2886000,9750,9750,9750,9750,296
|