622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,191900,83549370,9730,9730,9730,9730,252
|
|
20241014,191800,83549370,9730,9730,9730,9730,0
|
|
20241014,191700,83549370,9730,9730,9730,9730,0
|
|
20241014,191600,83549370,9730,9730,9730,9730,0
|
|
20241014,191500,83549370,9730,9730,9730,9730,0
|
|
20241014,191400,83549370,9730,9730,9730,9730,0
|
|
20241014,191300,83549370,9730,9730,9730,9730,0
|
|
20241014,191200,83549370,9730,9730,9730,9730,0
|
|
20241014,191100,83549370,9730,9730,9730,9730,0
|
|
20241014,191000,83549370,9730,9730,9730,9730,0
|
|
20241014,190900,83549370,9730,9730,9730,9730,0
|
|
20241014,190800,83549370,9730,9730,9730,9730,0
|
|
20241014,190700,83549370,9730,9730,9730,9730,0
|
|
20241014,190600,83549370,9730,9730,9730,9730,0
|
|
20241014,190500,83549370,9730,9730,9730,9730,0
|
|
20241014,190400,83549370,9730,9730,9730,9730,0
|
|
20241014,190300,83549370,9730,9730,9730,9730,0
|
|
20241014,190200,83549370,9730,9730,9730,9730,0
|
|
20241014,190100,83549370,9730,9730,9730,9730,0
|
|
20241014,190000,83549370,9730,9730,9730,9730,0
|
|
20241014,185900,83549370,9730,9730,9730,9730,0
|
|
20241014,185800,83549370,9730,9730,9730,9730,0
|
|
20241014,185700,83549370,9730,9730,9730,9730,0
|
|
20241014,185600,83549370,9730,9730,9730,9730,0
|
|
20241014,185500,83549370,9730,9730,9730,9730,0
|
|
20241014,185400,83549370,9730,9730,9730,9730,0
|
|
20241014,185300,83549370,9730,9730,9730,9730,0
|
|
20241014,185200,83549370,9730,9730,9730,9730,0
|
|
20241014,185100,83549370,9730,9730,9730,9730,0
|
|
20241014,185000,83549370,9730,9730,9730,9730,0
|
|
20241014,184900,83549370,9730,9730,9730,9730,252
|
|
20241014,184800,83549370,9730,9730,9730,9730,0
|
|
20241014,184700,83549370,9730,9730,9730,9730,0
|
|
20241014,184600,83549370,9730,9730,9730,9730,0
|
|
20241014,184500,83549370,9730,9730,9730,9730,0
|
|
20241014,184400,83549370,9730,9730,9730,9730,0
|
|
20241014,184300,83549370,9730,9730,9730,9730,0
|
|
20241014,184200,83549370,9730,9730,9730,9730,0
|
|
20241014,184100,83549370,9730,9730,9730,9730,0
|
|
20241014,184000,83549370,9730,9730,9730,9730,0
|
|
20241014,183900,83549370,9730,9730,9730,9730,0
|
|
20241014,183800,83549370,9730,9730,9730,9730,0
|
|
20241014,183700,83549370,9730,9730,9730,9730,0
|
|
20241014,183600,83549370,9730,9730,9730,9730,0
|
|
20241014,183500,83549370,9730,9730,9730,9730,0
|
|
20241014,183400,83549370,9730,9730,9730,9730,0
|
|
20241014,183300,83549370,9730,9730,9730,9730,0
|
|
20241014,183200,83549370,9730,9730,9730,9730,0
|
|
20241014,183100,83549370,9730,9730,9730,9730,0
|
|
20241014,183000,83549370,9730,9730,9730,9730,0
|
|
20241014,182900,83549370,9730,9730,9730,9730,0
|
|
20241014,182800,83549370,9730,9730,9730,9730,0
|
|
20241014,182700,83549370,9730,9730,9730,9730,0
|
|
20241014,182600,83549370,9730,9730,9730,9730,0
|
|
20241014,182500,83549370,9730,9730,9730,9730,0
|
|
20241014,182400,83549370,9730,9730,9730,9730,0
|
|
20241014,182300,83549370,9730,9730,9730,9730,0
|
|
20241014,182200,83549370,9730,9730,9730,9730,0
|
|
20241014,182100,83549370,9730,9730,9730,9730,0
|
|
20241014,182000,83549370,9730,9730,9730,9730,0
|
|
20241014,181900,83549370,9730,9730,9730,9730,252
|
|
20241014,181800,83549370,9730,9730,9730,9730,0
|
|
20241014,181700,83549370,9730,9730,9730,9730,0
|
|
20241014,181600,83549370,9730,9730,9730,9730,0
|
|
20241014,181500,83549370,9730,9730,9730,9730,0
|
|
20241014,181400,83549370,9730,9730,9730,9730,0
|
|
20241014,181300,83549370,9730,9730,9730,9730,0
|
|
20241014,181200,83549370,9730,9730,9730,9730,0
|
|
20241014,181100,83549370,9730,9730,9730,9730,0
|
|
20241014,181000,83549370,9730,9730,9730,9730,0
|
|
20241014,180900,83549370,9730,9730,9730,9730,0
|
|
20241014,180800,83549370,9730,9730,9730,9730,0
|
|
20241014,180700,83549370,9730,9730,9730,9730,0
|
|
20241014,180600,83549370,9730,9730,9730,9730,0
|
|
20241014,180500,83549370,9730,9730,9730,9730,0
|
|
20241014,180400,83549370,9730,9730,9730,9730,0
|
|
20241014,180300,83549370,9730,9730,9730,9730,0
|
|
20241014,180200,83549370,9730,9730,9730,9730,0
|
|
20241014,180100,83549370,9730,9730,9730,9730,0
|
|
20241014,180000,83549370,9730,9730,9730,9730,0
|
|
20241014,175900,83549370,9730,9730,9730,9730,0
|
|
20241014,175800,83549370,9730,9730,9730,9730,0
|
|
20241014,175700,83549370,9730,9730,9730,9730,0
|
|
20241014,175600,83549370,9730,9730,9730,9730,0
|
|
20241014,175500,83549370,9730,9730,9730,9730,0
|
|
20241014,175400,83549370,9730,9730,9730,9730,0
|
|
20241014,175300,83549370,9730,9730,9730,9730,0
|
|
20241014,175200,83549370,9730,9730,9730,9730,0
|
|
20241014,175100,83549370,9730,9730,9730,9730,0
|
|
20241014,175000,83549370,9730,9730,9730,9730,0
|
|
20241014,174900,83549370,9730,9730,9730,9730,252
|
|
20241014,174800,83549370,9730,9730,9730,9730,0
|
|
20241014,174700,83549370,9730,9730,9730,9730,0
|
|
20241014,174600,83549370,9730,9730,9730,9730,0
|
|
20241014,174500,83549370,9730,9730,9730,9730,0
|
|
20241014,174400,83549370,9730,9730,9730,9730,0
|
|
20241014,174300,83549370,9730,9730,9730,9730,0
|
|
20241014,174200,83549370,9730,9730,9730,9730,0
|
|
20241014,174100,83549370,9730,9730,9730,9730,0
|
|
20241014,174000,83549370,9730,9730,9730,9730,0
|
|
20241014,173900,83549370,9730,9730,9730,9730,0
|
|
20241014,173800,83549370,9730,9730,9730,9730,0
|
|
20241014,173700,83549370,9730,9730,9730,9730,0
|
|
20241014,173600,83549370,9730,9730,9730,9730,0
|
|
20241014,173500,83549370,9730,9730,9730,9730,0
|
|
20241014,173400,83549370,9730,9730,9730,9730,0
|
|
20241014,173300,83549370,9730,9730,9730,9730,0
|
|
20241014,173200,83549370,9730,9730,9730,9730,0
|
|
20241014,173100,83549370,9730,9730,9730,9730,0
|
|
20241014,173000,83549370,9730,9730,9730,9730,0
|
|
20241014,172900,83549370,9730,9730,9730,9730,0
|
|
20241014,172800,83549370,9730,9730,9730,9730,0
|
|
20241014,172700,83549370,9730,9730,9730,9730,0
|
|
20241014,172600,83549370,9730,9730,9730,9730,0
|
|
20241014,172500,83549370,9730,9730,9730,9730,0
|
|
20241014,172400,83549370,9730,9730,9730,9730,0
|
|
20241014,172300,83549370,9730,9730,9730,9730,0
|
|
20241014,172200,83549370,9730,9730,9730,9730,0
|
|
20241014,172100,83549370,9730,9730,9730,9730,0
|
|
20241014,172000,83549370,9730,9730,9730,9730,0
|
|
20241014,171900,83549370,9730,9730,9730,9730,252
|
|
20241014,171800,83549370,9730,9730,9730,9730,0
|
|
20241014,171700,83549370,9730,9730,9730,9730,0
|
|
20241014,171600,83549370,9730,9730,9730,9730,0
|
|
20241014,171500,83549370,9730,9730,9730,9730,0
|
|
20241014,171400,83549370,9730,9730,9730,9730,0
|
|
20241014,171300,83549370,9730,9730,9730,9730,0
|
|
20241014,171200,83549370,9730,9730,9730,9730,0
|
|
20241014,171100,83549370,9730,9730,9730,9730,0
|
|
20241014,171000,83549370,9730,9730,9730,9730,0
|
|
20241014,170900,83549370,9730,9730,9730,9730,0
|
|
20241014,170800,83549370,9730,9730,9730,9730,0
|
|
20241014,170700,83549370,9730,9730,9730,9730,0
|
|
20241014,170600,83549370,9730,9730,9730,9730,0
|
|
20241014,170500,83549370,9730,9730,9730,9730,0
|
|
20241014,170400,83549370,9730,9730,9730,9730,0
|
|
20241014,170300,83549370,9730,9730,9730,9730,0
|
|
20241014,170200,83549370,9730,9730,9730,9730,0
|
|
20241014,170100,83549370,9730,9730,9730,9730,0
|
|
20241014,170000,83549370,9730,9730,9730,9730,0
|
|
20241014,165900,83549370,9730,9730,9730,9730,0
|
|
20241014,165800,83549370,9730,9730,9730,9730,0
|
|
20241014,165700,83549370,9730,9730,9730,9730,0
|
|
20241014,165600,83549370,9730,9730,9730,9730,0
|
|
20241014,165500,83549370,9730,9730,9730,9730,0
|
|
20241014,165400,83549370,9730,9730,9730,9730,0
|
|
20241014,165300,83549370,9730,9730,9730,9730,0
|
|
20241014,165200,83549370,9730,9730,9730,9730,0
|
|
20241014,165100,83549370,9730,9730,9730,9730,0
|
|
20241014,165000,83549370,9730,9730,9730,9730,0
|
|
20241014,164900,83549370,9730,9730,9730,9730,252
|
|
20241014,164800,83549370,9730,9730,9730,9730,0
|
|
20241014,164700,83549370,9730,9730,9730,9730,0
|
|
20241014,164600,83549370,9730,9730,9730,9730,0
|
|
20241014,164500,83549370,9730,9730,9730,9730,0
|
|
20241014,164400,83549370,9730,9730,9730,9730,0
|
|
20241014,164300,83549370,9730,9730,9730,9730,0
|
|
20241014,164200,83549370,9730,9730,9730,9730,0
|
|
20241014,164100,83549370,9730,9730,9730,9730,0
|
|
20241014,164000,83549370,9730,9730,9730,9730,0
|
|
20241014,163900,83549370,9730,9730,9730,9730,0
|
|
20241014,163800,83549370,9730,9730,9730,9730,0
|
|
20241014,163700,83549370,9730,9730,9730,9730,0
|
|
20241014,163600,83549370,9730,9730,9730,9730,0
|
|
20241014,163500,83549370,9730,9730,9730,9730,0
|
|
20241014,163400,83549370,9730,9730,9730,9730,0
|
|
20241014,163300,83549370,9730,9730,9730,9730,0
|
|
20241014,163200,83549370,9730,9730,9730,9730,0
|
|
20241014,163100,83549370,9730,9730,9730,9730,0
|
|
20241014,163000,83549370,9730,9730,9730,9730,0
|
|
20241014,162900,83549370,9730,9730,9730,9730,0
|
|
20241014,162800,83549370,9730,9730,9730,9730,0
|
|
20241014,162700,83549370,9730,9730,9730,9730,0
|
|
20241014,162600,83549370,9730,9730,9730,9730,0
|
|
20241014,162500,83549370,9730,9730,9730,9730,0
|
|
20241014,162400,83549370,9730,9730,9730,9730,0
|
|
20241014,162300,83549370,9730,9730,9730,9730,0
|
|
20241014,162200,83549370,9730,9730,9730,9730,0
|
|
20241014,162100,83549370,9730,9730,9730,9730,0
|
|
20241014,162000,83549370,9730,9730,9730,9730,0
|
|
20241014,161900,83549370,9730,9730,9730,9730,252
|
|
20241014,161800,83549370,9730,9730,9730,9730,0
|
|
20241014,161700,83549370,9730,9730,9730,9730,0
|
|
20241014,161600,83549370,9730,9730,9730,9730,0
|
|
20241014,161500,83549370,9730,9730,9730,9730,0
|
|
20241014,161400,83549370,9730,9730,9730,9730,0
|
|
20241014,161300,83549370,9730,9730,9730,9730,0
|
|
20241014,161200,83549370,9730,9730,9730,9730,0
|
|
20241014,161100,83549370,9730,9730,9730,9730,0
|
|
20241014,161000,83549370,9730,9730,9730,9730,0
|
|
20241014,160900,83549370,9730,9730,9730,9730,0
|
|
20241014,160800,83549370,9730,9730,9730,9730,0
|
|
20241014,160700,83549370,9730,9730,9730,9730,0
|
|
20241014,160600,83549370,9730,9730,9730,9730,0
|
|
20241014,160500,83549370,9730,9730,9730,9730,0
|
|
20241014,160400,83549370,9730,9730,9730,9730,0
|
|
20241014,160300,83549370,9730,9730,9730,9730,0
|
|
20241014,160200,83549370,9730,9730,9730,9730,0
|
|
20241014,160100,83549370,9730,9730,9730,9730,0
|
|
20241014,160000,83549370,9730,9730,9730,9730,0
|
|
20241014,155900,83549370,9730,9730,9730,9730,0
|
|
20241014,155800,83549370,9730,9730,9730,9730,0
|
|
20241014,155700,83549370,9730,9730,9730,9730,0
|
|
20241014,155600,83549370,9730,9730,9730,9730,0
|
|
20241014,155500,83549370,9730,9730,9730,9730,0
|
|
20241014,155400,83549370,9730,9730,9730,9730,0
|
|
20241014,155300,83549370,9730,9730,9730,9730,0
|
|
20241014,155200,83549370,9730,9730,9730,9730,0
|
|
20241014,155100,83549370,9730,9730,9730,9730,0
|
|
20241014,155000,83549370,9730,9730,9730,9730,0
|
|
20241014,154900,83549370,9730,9730,9730,9730,252
|
|
20241014,154800,83549370,9730,9730,9730,9730,0
|
|
20241014,154700,83549370,9730,9730,9730,9730,0
|
|
20241014,154600,83549370,9730,9730,9730,9730,0
|
|
20241014,154500,83549370,9730,9730,9730,9730,0
|
|
20241014,154400,83549370,9730,9730,9730,9730,0
|
|
20241014,154300,83549370,9730,9730,9730,9730,0
|
|
20241014,154200,83549370,9730,9730,9730,9730,0
|
|
20241014,154100,83549370,9730,9730,9730,9730,0
|
|
20241014,154000,83549370,9730,9730,9730,9730,0
|
|
20241014,153900,83549370,9730,9730,9730,9730,0
|
|
20241014,153800,83549370,9730,9730,9730,9730,0
|
|
20241014,153700,83549370,9730,9730,9730,9730,0
|
|
20241014,153600,83549370,9730,9730,9730,9730,0
|
|
20241014,153500,83549370,9730,9730,9730,9730,0
|
|
20241014,153400,83549370,9730,9730,9730,9730,0
|
|
20241014,153300,83549370,9730,9730,9730,9730,0
|
|
20241014,153200,83549370,9730,9730,9730,9730,0
|
|
20241014,153100,83549370,9730,9730,9730,9730,0
|
|
20241014,153000,83549370,9730,9730,9730,9730,252
|
|
20241014,152900,81097410,9730,9730,9730,9730,0
|
|
20241014,152800,81097410,9730,9730,9730,9730,0
|
|
20241014,152700,81097410,9730,9730,9730,9730,0
|
|
20241014,152600,81097410,9730,9730,9730,9730,0
|
|
20241014,152500,81097410,9730,9730,9730,9730,0
|
|
20241014,152400,81097410,9730,9730,9730,9730,0
|
|
20241014,152300,81097410,9730,9730,9730,9730,0
|
|
20241014,152200,81097410,9730,9730,9730,9730,0
|
|
20241014,152100,81097410,9730,9730,9730,9730,0
|
|
20241014,152000,81097410,9730,9730,9730,9730,0
|
|
20241014,151900,81097410,9730,9730,9730,9730,18
|
|
20241014,151800,80922270,9730,9730,9730,9730,188
|
|
20241014,151700,79093030,9730,9730,9730,9730,57
|
|
20241014,151600,78538420,9730,9730,9730,9730,0
|
|
20241014,151500,78538420,9730,9730,9730,9730,49
|
|
20241014,151400,78061650,9730,9730,9730,9730,0
|
|
20241014,151300,78061650,9730,9730,9730,9730,170
|
|
20241014,151200,76407550,9730,9730,9730,9730,2
|
|
20241014,151100,76388090,9730,9730,9730,9730,50
|
|
20241014,151000,75901590,9740,9740,9740,9740,0
|
|
20241014,150900,75901590,9740,9740,9740,9740,1
|
|
20241014,150800,75891850,9730,9730,9730,9730,0
|
|
20241014,150700,75891850,9730,9730,9730,9730,0
|
|
20241014,150600,75891850,9730,9730,9730,9730,0
|
|
20241014,150500,75891850,9730,9730,9730,9730,10
|
|
20241014,150400,75794550,9740,9740,9740,9740,0
|
|
20241014,150300,75794550,9740,9740,9740,9740,2
|
|
20241014,150200,75775070,9740,9740,9740,9740,0
|
|
20241014,150100,75775070,9740,9740,9740,9740,0
|
|
20241014,150000,75775070,9740,9740,9740,9740,1
|
|
20241014,145900,75765330,9740,9740,9740,9740,0
|
|
20241014,145800,75765330,9740,9740,9740,9740,1
|
|
20241014,145700,75755590,9730,9730,9730,9730,0
|
|
20241014,145600,75755590,9730,9730,9730,9730,0
|
|
20241014,145500,75755590,9730,9730,9730,9730,30
|
|
20241014,145400,75463690,9740,9740,9740,9740,0
|
|
20241014,145300,75463690,9740,9740,9740,9740,0
|
|
20241014,145200,75463690,9740,9740,9740,9740,0
|
|
20241014,145100,75463690,9740,9740,9740,9740,0
|
|
20241014,145000,75463690,9740,9740,9740,9740,0
|
|
20241014,144900,75463690,9740,9740,9740,9740,0
|
|
20241014,144800,75463690,9740,9740,9740,9740,0
|
|
20241014,144700,75463690,9740,9740,9740,9740,1
|
|
20241014,144600,75453950,9740,9740,9740,9740,0
|
|
20241014,144500,75453950,9740,9740,9740,9740,0
|
|
20241014,144400,75453950,9740,9740,9740,9740,1
|
|
20241014,144300,75444210,9730,9730,9730,9730,0
|
|
20241014,144200,75444210,9730,9730,9730,9730,0
|
|
20241014,144100,75444210,9730,9730,9730,9730,5
|
|
20241014,144000,75395560,9730,9730,9730,9730,0
|
|
20241014,143900,75395560,9730,9730,9730,9730,18
|
|
20241014,143800,75220420,9740,9740,9740,9740,0
|
|
20241014,143700,75220420,9740,9740,9740,9740,0
|
|
20241014,143600,75220420,9740,9740,9740,9740,0
|
|
20241014,143500,75220420,9740,9740,9740,9740,0
|
|
20241014,143400,75220420,9740,9740,9740,9740,0
|
|
20241014,143300,75220420,9740,9740,9740,9740,0
|
|
20241014,143200,75220420,9740,9740,9740,9740,0
|
|
20241014,143100,75220420,9740,9740,9740,9740,0
|
|
20241014,143000,75220420,9740,9740,9740,9740,1
|
|
20241014,142900,75210680,9730,9730,9730,9730,11
|
|
20241014,142800,75103650,9740,9740,9740,9740,0
|
|
20241014,142700,75103650,9740,9740,9740,9740,5
|
|
20241014,142600,75054950,9740,9740,9740,9740,5
|
|
20241014,142500,75006250,9740,9740,9740,9740,0
|
|
20241014,142400,75006250,9740,9740,9740,9740,0
|
|
20241014,142300,75006250,9740,9740,9740,9740,2
|
|
20241014,142200,74986770,9740,9740,9740,9740,0
|
|
20241014,142100,74986770,9740,9740,9740,9740,0
|
|
20241014,142000,74986770,9740,9740,9740,9740,0
|
|
20241014,141900,74986770,9740,9740,9740,9740,5
|
|
20241014,141800,74938070,9740,9740,9740,9740,0
|
|
20241014,141700,74938070,9740,9740,9740,9740,0
|
|
20241014,141600,74938070,9740,9740,9740,9740,0
|
|
20241014,141500,74938070,9740,9740,9740,9740,0
|
|
20241014,141400,74938070,9740,9740,9740,9740,200
|
|
20241014,141300,72990070,9740,9740,9740,9740,0
|
|
20241014,141200,72990070,9740,9740,9740,9740,0
|
|
20241014,141100,72990070,9740,9740,9740,9740,0
|
|
20241014,141000,72990070,9740,9740,9740,9740,103
|
|
20241014,140900,71986850,9740,9740,9740,9740,0
|
|
20241014,140800,71986850,9740,9740,9740,9740,0
|
|
20241014,140700,71986850,9740,9740,9740,9740,0
|
|
20241014,140600,71986850,9740,9740,9740,9740,1
|
|
20241014,140500,71977110,9730,9730,9730,9730,0
|
|
20241014,140400,71977110,9730,9730,9730,9730,1
|
|
20241014,140300,71967380,9730,9730,9730,9730,10
|
|
20241014,140200,71870080,9730,9730,9730,9730,0
|
|
20241014,140100,71870080,9730,9730,9730,9730,0
|
|
20241014,140000,71870080,9730,9730,9730,9730,0
|
|
20241014,135900,71870080,9730,9730,9730,9730,0
|
|
20241014,135800,71870080,9730,9730,9730,9730,0
|
|
20241014,135700,71870080,9730,9730,9730,9730,0
|
|
20241014,135600,71870080,9730,9730,9730,9730,0
|
|
20241014,135500,71870080,9730,9730,9730,9730,100
|
|
20241014,135400,70897080,9730,9730,9730,9730,0
|
|
20241014,135300,70897080,9730,9730,9730,9730,0
|
|
20241014,135200,70897080,9730,9730,9730,9730,0
|
|
20241014,135100,70897080,9730,9730,9730,9730,0
|
|
20241014,135000,70897080,9730,9730,9730,9730,3
|
|
20241014,134900,70867890,9740,9740,9740,9740,0
|
|
20241014,134800,70867890,9740,9740,9740,9740,0
|
|
20241014,134700,70867890,9740,9740,9740,9740,3
|
|
20241014,134600,70838670,9740,9740,9740,9740,0
|
|
20241014,134500,70838670,9740,9740,9740,9740,0
|
|
20241014,134400,70838670,9740,9740,9740,9740,0
|
|
20241014,134300,70838670,9740,9740,9740,9740,0
|
|
20241014,134200,70838670,9740,9740,9740,9740,1
|
|
20241014,134100,70828930,9730,9730,9730,9730,0
|
|
20241014,134000,70828930,9730,9730,9730,9730,0
|
|
20241014,133900,70828930,9730,9730,9730,9730,0
|
|
20241014,133800,70828930,9730,9730,9730,9730,0
|
|
20241014,133700,70828930,9730,9730,9730,9730,0
|
|
20241014,133600,70828930,9730,9730,9730,9730,5
|
|
20241014,133500,70780280,9730,9730,9730,9730,0
|
|
20241014,133400,70780280,9730,9730,9730,9730,0
|
|
20241014,133300,70780280,9730,9730,9730,9730,0
|
|
20241014,133200,70780280,9730,9730,9730,9730,0
|
|
20241014,133100,70780280,9730,9730,9730,9730,0
|
|
20241014,133000,70780280,9730,9730,9730,9730,27
|
|
20241014,132900,70517570,9730,9730,9730,9730,0
|
|
20241014,132800,70517570,9730,9730,9730,9730,27
|
|
20241014,132700,70254860,9730,9730,9730,9730,0
|
|
20241014,132600,70254860,9730,9730,9730,9730,0
|
|
20241014,132500,70254860,9730,9730,9730,9730,0
|
|
20241014,132400,70254860,9730,9730,9730,9730,0
|
|
20241014,132300,70254860,9730,9730,9730,9730,0
|
|
20241014,132200,70254860,9730,9730,9730,9730,0
|
|
20241014,132100,70254860,9730,9730,9730,9730,42
|
|
20241014,132000,69846200,9730,9730,9730,9730,0
|
|
20241014,131900,69846200,9730,9730,9730,9730,0
|
|
20241014,131800,69846200,9730,9730,9730,9730,0
|
|
20241014,131700,69846200,9730,9730,9730,9730,0
|
|
20241014,131600,69846200,9730,9730,9730,9730,0
|
|
20241014,131500,69846200,9730,9730,9730,9730,0
|
|
20241014,131400,69846200,9730,9730,9730,9730,0
|
|
20241014,131300,69846200,9730,9730,9730,9730,0
|
|
20241014,131200,69846200,9730,9730,9730,9730,0
|
|
20241014,131100,69846200,9730,9730,9730,9730,0
|
|
20241014,131000,69846200,9730,9730,9730,9730,0
|
|
20241014,130900,69846200,9730,9730,9730,9730,0
|
|
20241014,130800,69846200,9730,9730,9730,9730,0
|
|
20241014,130700,69846200,9730,9730,9730,9730,0
|
|
20241014,130600,69846200,9730,9730,9730,9730,0
|
|
20241014,130500,69846200,9730,9730,9730,9730,1
|
|
20241014,130400,69836470,9740,9740,9740,9740,0
|
|
20241014,130300,69836470,9740,9740,9740,9740,0
|
|
20241014,130200,69836470,9740,9740,9740,9740,0
|
|
20241014,130100,69836470,9740,9740,9740,9740,1
|
|
20241014,130000,69826730,9730,9730,9730,9730,0
|
|
20241014,125900,69826730,9730,9730,9730,9730,0
|
|
20241014,125800,69826730,9730,9730,9730,9730,0
|
|
20241014,125700,69826730,9730,9730,9730,9730,140
|
|
20241014,125600,68464530,9740,9740,9740,9740,0
|
|
20241014,125500,68464530,9740,9740,9740,9740,0
|
|
20241014,125400,68464530,9740,9740,9740,9740,0
|
|
20241014,125300,68464530,9740,9740,9740,9740,0
|
|
20241014,125200,68464530,9740,9740,9740,9740,0
|
|
20241014,125100,68464530,9740,9740,9740,9740,0
|
|
20241014,125000,68464530,9740,9740,9740,9740,0
|
|
20241014,124900,68464530,9740,9740,9740,9740,0
|
|
20241014,124800,68464530,9740,9740,9740,9740,0
|
|
20241014,124700,68464530,9740,9740,9740,9740,0
|
|
20241014,124600,68464530,9740,9740,9740,9740,0
|
|
20241014,124500,68464530,9740,9740,9740,9740,0
|
|
20241014,124400,68464530,9740,9740,9740,9740,1
|
|
20241014,124300,68454790,9750,9740,9750,9740,2
|
|
20241014,124200,68435300,9760,9760,9760,9760,0
|
|
20241014,124100,68435300,9760,9760,9760,9760,0
|
|
20241014,124000,68435300,9760,9760,9760,9750,3
|
|
20241014,123900,68406030,9780,9760,9780,9740,334
|
|
20241014,123800,65143140,9760,9760,9760,9760,60
|
|
20241014,123700,64557540,9780,9740,9780,9740,212
|
|
20241014,123600,62488420,9750,9750,9750,9750,250
|
|
20241014,123500,60050920,9750,9740,9760,9740,123
|
|
20241014,123400,58852360,9750,9750,9750,9740,9
|
|
20241014,123300,58764620,9730,9730,9730,9730,12
|
|
20241014,123200,58647860,9730,9730,9730,9730,1
|
|
20241014,123100,58638130,9720,9720,9720,9720,0
|
|
20241014,123000,58638130,9720,9720,9720,9720,0
|
|
20241014,122900,58638130,9720,9720,9720,9720,10
|
|
20241014,122800,58540930,9720,9720,9720,9720,104
|
|
20241014,122700,57530050,9710,9710,9710,9710,0
|
|
20241014,122600,57530050,9710,9710,9710,9710,0
|
|
20241014,122500,57530050,9710,9710,9710,9710,0
|
|
20241014,122400,57530050,9710,9710,9710,9710,0
|
|
20241014,122300,57530050,9710,9710,9710,9710,0
|
|
20241014,122200,57530050,9710,9710,9710,9710,0
|
|
20241014,122100,57530050,9710,9710,9710,9710,1
|
|
20241014,122000,57520340,9700,9700,9700,9700,0
|
|
20241014,121900,57520340,9700,9700,9700,9700,0
|
|
20241014,121800,57520340,9700,9700,9700,9700,40
|
|
20241014,121700,57132340,9700,9700,9700,9700,0
|
|
20241014,121600,57132340,9700,9700,9700,9700,2
|
|
20241014,121500,57112940,9700,9700,9700,9700,108
|
|
20241014,121400,56065340,9700,9700,9700,9700,0
|
|
20241014,121300,56065340,9700,9700,9700,9700,0
|
|
20241014,121200,56065340,9700,9700,9700,9700,4
|
|
20241014,121100,56026540,9710,9710,9710,9710,0
|
|
20241014,121000,56026540,9710,9710,9710,9710,0
|
|
20241014,120900,56026540,9710,9710,9710,9710,1
|
|
20241014,120800,56016830,9700,9710,9710,9700,7
|
|
20241014,120700,55948890,9710,9710,9710,9710,0
|
|
20241014,120600,55948890,9710,9710,9710,9710,0
|
|
20241014,120500,55948890,9710,9710,9710,9710,0
|
|
20241014,120400,55948890,9710,9710,9710,9710,0
|
|
20241014,120300,55948890,9710,9710,9710,9710,0
|
|
20241014,120200,55948890,9710,9710,9710,9710,0
|
|
20241014,120100,55948890,9710,9710,9710,9710,0
|
|
20241014,120000,55948890,9710,9710,9710,9710,2
|
|
20241014,115900,55929470,9710,9700,9710,9700,3
|
|
20241014,115800,55900350,9710,9710,9710,9710,10
|
|
20241014,115700,55803250,9710,9710,9710,9710,1
|
|
20241014,115600,55793540,9700,9700,9700,9700,0
|
|
20241014,115500,55793540,9700,9700,9700,9700,3
|
|
20241014,115400,55764440,9700,9700,9700,9700,1
|
|
20241014,115300,55754740,9710,9710,9710,9710,10
|
|
20241014,115200,55657640,9700,9700,9700,9700,0
|
|
20241014,115100,55657640,9700,9700,9700,9700,0
|
|
20241014,115000,55657640,9700,9700,9700,9700,1
|
|
20241014,114900,55647940,9710,9710,9710,9710,0
|
|
20241014,114800,55647940,9710,9710,9710,9710,8
|
|
20241014,114700,55570260,9690,9690,9690,9690,0
|
|
20241014,114600,55570260,9690,9690,9690,9690,0
|
|
20241014,114500,55570260,9690,9690,9690,9690,1
|
|
20241014,114400,55560570,9700,9700,9700,9700,0
|
|
20241014,114300,55560570,9700,9700,9700,9700,0
|
|
20241014,114200,55560570,9700,9700,9700,9700,0
|
|
20241014,114100,55560570,9700,9700,9700,9700,1
|
|
20241014,114000,55550870,9710,9710,9710,9710,0
|
|
20241014,113900,55550870,9710,9710,9710,9710,52
|
|
20241014,113800,55045950,9710,9710,9710,9710,33
|
|
20241014,113700,54725520,9690,9700,9700,9690,41
|
|
20241014,113600,54328140,9710,9710,9710,9710,0
|
|
20241014,113500,54328140,9710,9710,9710,9710,0
|
|
20241014,113400,54328140,9710,9710,9710,9710,0
|
|
20241014,113300,54328140,9710,9710,9710,9710,5
|
|
20241014,113200,54279590,9700,9700,9700,9700,1
|
|
20241014,113100,54269890,9700,9700,9700,9700,0
|
|
20241014,113000,54269890,9700,9700,9700,9700,1
|
|
20241014,112900,54260190,9700,9700,9700,9700,0
|
|
20241014,112800,54260190,9700,9690,9700,9690,11
|
|
20241014,112700,54153500,9710,9700,9710,9700,3
|
|
20241014,112600,54124390,9700,9700,9700,9700,0
|
|
20241014,112500,54124390,9700,9700,9700,9700,1
|
|
20241014,112400,54114690,9690,9690,9690,9690,20
|
|
20241014,112300,53920890,9680,9690,9690,9680,7
|
|
20241014,112200,53853070,9690,9690,9690,9690,19
|
|
20241014,112100,53668960,9680,9680,9680,9680,44
|
|
20241014,112000,53243040,9680,9670,9680,9670,21
|
|
20241014,111900,53039960,9680,9670,9680,9670,13
|
|
20241014,111800,52914130,9670,9670,9670,9670,46
|
|
20241014,111700,52469310,9670,9670,9670,9670,1
|
|
20241014,111600,52459640,9650,9650,9650,9650,0
|
|
20241014,111500,52459640,9650,9650,9650,9650,1
|
|
20241014,111400,52449990,9640,9640,9640,9640,0
|
|
20241014,111300,52449990,9640,9640,9640,9640,0
|
|
20241014,111200,52449990,9640,9640,9640,9640,0
|
|
20241014,111100,52449990,9640,9640,9640,9640,0
|
|
20241014,111000,52449990,9640,9640,9640,9640,1
|
|
20241014,110900,52440350,9640,9640,9640,9640,0
|
|
20241014,110800,52440350,9640,9640,9640,9640,0
|
|
20241014,110700,52440350,9640,9650,9650,9640,102
|
|
20241014,110600,51456860,9650,9660,9660,9650,5
|
|
20241014,110500,51408570,9670,9670,9670,9670,0
|
|
20241014,110400,51408570,9670,9670,9670,9670,2
|
|
20241014,110300,51389230,9680,9650,9680,9650,14
|
|
20241014,110200,51253960,9670,9670,9670,9670,3
|
|
20241014,110100,51224950,9670,9670,9670,9670,0
|
|
20241014,110000,51224950,9670,9670,9670,9670,0
|
|
20241014,105900,51224950,9670,9660,9670,9660,33
|
|
20241014,105800,50905890,9660,9660,9660,9660,10
|
|
20241014,105700,50809290,9660,9650,9660,9650,12
|
|
20241014,105600,50693380,9660,9660,9660,9660,0
|
|
20241014,105500,50693380,9660,9660,9660,9660,0
|
|
20241014,105400,50693380,9660,9660,9660,9660,0
|
|
20241014,105300,50693380,9660,9660,9660,9640,17
|
|
20241014,105200,50529260,9650,9650,9650,9650,0
|
|
20241014,105100,50529260,9650,9650,9650,9650,26
|
|
20241014,105000,50278360,9650,9650,9650,9650,0
|
|
20241014,104900,50278360,9650,9650,9650,9650,5
|
|
20241014,104800,50230110,9650,9650,9650,9650,1
|
|
20241014,104700,50220460,9650,9650,9650,9650,0
|
|
20241014,104600,50220460,9650,9650,9650,9650,0
|
|
20241014,104500,50220460,9650,9650,9650,9650,0
|
|
20241014,104400,50220460,9650,9670,9670,9650,2
|
|
20241014,104300,50201140,9660,9660,9660,9640,233
|
|
20241014,104200,47952420,9650,9650,9650,9650,0
|
|
20241014,104100,47952420,9650,9650,9650,9650,0
|
|
20241014,104000,47952420,9650,9640,9650,9640,149
|
|
20241014,103900,46514580,9650,9650,9650,9650,10
|
|
20241014,103800,46418080,9650,9650,9650,9650,0
|
|
20241014,103700,46418080,9650,9650,9650,9650,1
|
|
20241014,103600,46408430,9650,9650,9650,9650,41
|
|
20241014,103500,46012780,9650,9650,9650,9650,1
|
|
20241014,103400,46003130,9660,9660,9660,9660,0
|
|
20241014,103300,46003130,9660,9660,9660,9660,1
|
|
20241014,103200,45993470,9640,9640,9640,9640,32
|
|
20241014,103100,45684990,9640,9640,9640,9640,1
|
|
20241014,103000,45675350,9660,9660,9660,9660,0
|
|
20241014,102900,45675350,9660,9660,9660,9660,5
|
|
20241014,102800,45627050,9660,9660,9660,9660,3
|
|
20241014,102700,45598070,9640,9640,9640,9640,0
|
|
20241014,102600,45598070,9640,9650,9660,9640,6
|
|
20241014,102500,45540170,9650,9650,9650,9650,401
|
|
20241014,102400,41670520,9660,9660,9660,9660,0
|
|
20241014,102300,41670520,9660,9660,9660,9660,10
|
|
20241014,102200,41573920,9660,9670,9680,9660,6
|
|
20241014,102100,41515900,9680,9670,9680,9670,2
|
|
20241014,102000,41496550,9680,9670,9680,9670,4
|
|
20241014,101900,41457850,9680,9670,9680,9670,463
|
|
20241014,101800,36980620,9660,9660,9660,9660,1
|
|
20241014,101700,36970960,9660,9660,9660,9660,0
|
|
20241014,101600,36970960,9660,9660,9660,9660,0
|
|
20241014,101500,36970960,9660,9660,9660,9660,0
|
|
20241014,101400,36970960,9660,9660,9660,9660,10
|
|
20241014,101300,36874360,9660,9660,9660,9660,1
|
|
20241014,101200,36864700,9660,9660,9660,9660,4
|
|
20241014,101100,36826060,9670,9670,9670,9670,0
|
|
20241014,101000,36826060,9670,9650,9670,9650,17
|
|
20241014,100900,36661810,9650,9650,9650,9650,6
|
|
20241014,100800,36603910,9660,9660,9660,9660,0
|
|
20241014,100700,36603910,9660,9660,9660,9660,0
|
|
20241014,100600,36603910,9660,9660,9660,9660,20
|
|
20241014,100500,36410710,9660,9660,9660,9660,123
|
|
20241014,100400,35222530,9670,9670,9670,9670,0
|
|
20241014,100300,35222530,9670,9670,9670,9670,1
|
|
20241014,100200,35212860,9670,9670,9670,9670,0
|
|
20241014,100100,35212860,9670,9670,9670,9670,19
|
|
20241014,100000,35029130,9670,9670,9670,9670,1
|
|
20241014,095900,35019460,9680,9680,9680,9680,0
|
|
20241014,095800,35019460,9680,9680,9680,9680,6
|
|
20241014,095700,34961380,9670,9670,9670,9670,0
|
|
20241014,095600,34961380,9670,9670,9670,9670,0
|
|
20241014,095500,34961380,9670,9670,9670,9670,2
|
|
20241014,095400,34942040,9670,9670,9680,9670,5
|
|
20241014,095300,34893680,9690,9690,9690,9660,222
|
|
20241014,095200,32747430,9690,9690,9690,9690,10
|
|
20241014,095100,32650530,9690,9690,9690,9690,10
|
|
20241014,095000,32553630,9680,9680,9680,9680,1
|
|
20241014,094900,32543950,9700,9700,9700,9700,0
|
|
20241014,094800,32543950,9700,9690,9700,9690,4
|
|
20241014,094700,32505180,9700,9700,9700,9700,2
|
|
20241014,094600,32485780,9700,9700,9700,9700,3
|
|
20241014,094500,32456680,9700,9700,9700,9700,0
|
|
20241014,094400,32456680,9700,9700,9700,9700,0
|
|
20241014,094300,32456680,9700,9700,9700,9700,0
|
|
20241014,094200,32456680,9700,9700,9700,9700,0
|
|
20241014,094100,32456680,9700,9700,9740,9700,168
|
|
20241014,094000,30822280,9690,9690,9700,9690,4
|
|
20241014,093900,30783510,9700,9700,9700,9700,0
|
|
20241014,093800,30783510,9700,9690,9700,9690,2
|
|
20241014,093700,30764120,9710,9700,9710,9700,2
|
|
20241014,093600,30744710,9690,9690,9690,9690,201
|
|
20241014,093500,28797020,9680,9680,9680,9680,1
|
|
20241014,093400,28787340,9690,9690,9690,9690,0
|
|
20241014,093300,28787340,9690,9690,9690,9690,0
|
|
20241014,093200,28787340,9690,9680,9690,9680,79
|
|
20241014,093100,28022420,9680,9680,9680,9680,0
|
|
20241014,093000,28022420,9680,9680,9680,9680,24
|
|
20241014,092900,27790100,9680,9680,9680,9680,0
|
|
20241014,092800,27790100,9680,9680,9680,9680,0
|
|
20241014,092700,27790100,9680,9680,9680,9680,5
|
|
20241014,092600,27741700,9690,9690,9690,9690,2
|
|
20241014,092500,27722320,9690,9690,9690,9690,0
|
|
20241014,092400,27722320,9690,9690,9690,9690,0
|
|
20241014,092300,27722320,9690,9690,9690,9690,229
|
|
20241014,092200,25503310,9680,9730,9730,9680,1001
|
|
20241014,092100,15813370,9710,9680,9710,9680,137
|
|
20241014,092000,14486590,9680,9690,9690,9680,126
|
|
20241014,091900,13266720,9700,9700,9700,9700,0
|
|
20241014,091800,13266720,9700,9700,9700,9700,0
|
|
20241014,091700,13266720,9700,9700,9700,9700,0
|
|
20241014,091600,13266720,9700,9700,9700,9700,0
|
|
20241014,091500,13266720,9700,9690,9700,9690,4
|
|
20241014,091400,13227940,9680,9680,9680,9680,11
|
|
20241014,091300,13121460,9680,9700,9700,9680,109
|
|
20241014,091200,12065490,9730,9700,9730,9700,44
|
|
20241014,091100,11638530,9700,9700,9700,9700,10
|
|
20241014,091000,11541530,9710,9750,9750,9710,863
|
|
20241014,090900,3128100,9810,9810,9810,9810,0
|
|
20241014,090800,3128100,9810,9810,9810,9810,0
|
|
20241014,090700,3128100,9810,9810,9810,9810,1
|
|
20241014,090600,3118290,9750,9750,9750,9750,30
|
|
20241014,090500,2825790,9760,9760,9760,9760,1
|
|
20241014,090400,2816030,9840,9840,9840,9840,0
|
|
20241014,090300,2816030,9840,9840,9840,9840,1
|
|
20241014,090200,2806190,9770,9770,9850,9770,72
|
|
20241014,090100,2102670,9780,9780,9780,9780,0
|
|
20241014,090000,2102670,9780,9780,9780,9780,214
|