622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,191900,108090970,9680,9680,9680,9680,570
|
|
20241015,191800,108090970,9680,9680,9680,9680,0
|
|
20241015,191700,108090970,9680,9680,9680,9680,0
|
|
20241015,191600,108090970,9680,9680,9680,9680,0
|
|
20241015,191500,108090970,9680,9680,9680,9680,0
|
|
20241015,191400,108090970,9680,9680,9680,9680,0
|
|
20241015,191300,108090970,9680,9680,9680,9680,0
|
|
20241015,191200,108090970,9680,9680,9680,9680,0
|
|
20241015,191100,108090970,9680,9680,9680,9680,0
|
|
20241015,191000,108090970,9680,9680,9680,9680,0
|
|
20241015,190900,108090970,9680,9680,9680,9680,0
|
|
20241015,190800,108090970,9680,9680,9680,9680,0
|
|
20241015,190700,108090970,9680,9680,9680,9680,0
|
|
20241015,190600,108090970,9680,9680,9680,9680,0
|
|
20241015,190500,108090970,9680,9680,9680,9680,0
|
|
20241015,190400,108090970,9680,9680,9680,9680,0
|
|
20241015,190300,108090970,9680,9680,9680,9680,0
|
|
20241015,190200,108090970,9680,9680,9680,9680,0
|
|
20241015,190100,108090970,9680,9680,9680,9680,0
|
|
20241015,190000,108090970,9680,9680,9680,9680,0
|
|
20241015,185900,108090970,9680,9680,9680,9680,0
|
|
20241015,185800,108090970,9680,9680,9680,9680,0
|
|
20241015,185700,108090970,9680,9680,9680,9680,0
|
|
20241015,185600,108090970,9680,9680,9680,9680,0
|
|
20241015,185500,108090970,9680,9680,9680,9680,0
|
|
20241015,185400,108090970,9680,9680,9680,9680,0
|
|
20241015,185300,108090970,9680,9680,9680,9680,0
|
|
20241015,185200,108090970,9680,9680,9680,9680,0
|
|
20241015,185100,108090970,9680,9680,9680,9680,0
|
|
20241015,185000,108090970,9680,9680,9680,9680,0
|
|
20241015,184900,108090970,9680,9680,9680,9680,570
|
|
20241015,184800,108090970,9680,9680,9680,9680,0
|
|
20241015,184700,108090970,9680,9680,9680,9680,0
|
|
20241015,184600,108090970,9680,9680,9680,9680,0
|
|
20241015,184500,108090970,9680,9680,9680,9680,0
|
|
20241015,184400,108090970,9680,9680,9680,9680,0
|
|
20241015,184300,108090970,9680,9680,9680,9680,0
|
|
20241015,184200,108090970,9680,9680,9680,9680,0
|
|
20241015,184100,108090970,9680,9680,9680,9680,0
|
|
20241015,184000,108090970,9680,9680,9680,9680,0
|
|
20241015,183900,108090970,9680,9680,9680,9680,0
|
|
20241015,183800,108090970,9680,9680,9680,9680,0
|
|
20241015,183700,108090970,9680,9680,9680,9680,0
|
|
20241015,183600,108090970,9680,9680,9680,9680,0
|
|
20241015,183500,108090970,9680,9680,9680,9680,0
|
|
20241015,183400,108090970,9680,9680,9680,9680,0
|
|
20241015,183300,108090970,9680,9680,9680,9680,0
|
|
20241015,183200,108090970,9680,9680,9680,9680,0
|
|
20241015,183100,108090970,9680,9680,9680,9680,0
|
|
20241015,183000,108090970,9680,9680,9680,9680,0
|
|
20241015,182900,108090970,9680,9680,9680,9680,0
|
|
20241015,182800,108090970,9680,9680,9680,9680,0
|
|
20241015,182700,108090970,9680,9680,9680,9680,0
|
|
20241015,182600,108090970,9680,9680,9680,9680,0
|
|
20241015,182500,108090970,9680,9680,9680,9680,0
|
|
20241015,182400,108090970,9680,9680,9680,9680,0
|
|
20241015,182300,108090970,9680,9680,9680,9680,0
|
|
20241015,182200,108090970,9680,9680,9680,9680,0
|
|
20241015,182100,108090970,9680,9680,9680,9680,0
|
|
20241015,182000,108090970,9680,9680,9680,9680,0
|
|
20241015,181900,108090970,9680,9680,9680,9680,570
|
|
20241015,181800,108090970,9680,9680,9680,9680,0
|
|
20241015,181700,108090970,9680,9680,9680,9680,0
|
|
20241015,181600,108090970,9680,9680,9680,9680,0
|
|
20241015,181500,108090970,9680,9680,9680,9680,0
|
|
20241015,181400,108090970,9680,9680,9680,9680,0
|
|
20241015,181300,108090970,9680,9680,9680,9680,0
|
|
20241015,181200,108090970,9680,9680,9680,9680,0
|
|
20241015,181100,108090970,9680,9680,9680,9680,0
|
|
20241015,181000,108090970,9680,9680,9680,9680,0
|
|
20241015,180900,108090970,9680,9680,9680,9680,0
|
|
20241015,180800,108090970,9680,9680,9680,9680,0
|
|
20241015,180700,108090970,9680,9680,9680,9680,0
|
|
20241015,180600,108090970,9680,9680,9680,9680,0
|
|
20241015,180500,108090970,9680,9680,9680,9680,0
|
|
20241015,180400,108090970,9680,9680,9680,9680,0
|
|
20241015,180300,108090970,9680,9680,9680,9680,0
|
|
20241015,180200,108090970,9680,9680,9680,9680,0
|
|
20241015,180100,108090970,9680,9680,9680,9680,0
|
|
20241015,180000,108090970,9680,9680,9680,9680,0
|
|
20241015,175900,108090970,9680,9680,9680,9680,0
|
|
20241015,175800,108090970,9680,9680,9680,9680,0
|
|
20241015,175700,108090970,9680,9680,9680,9680,0
|
|
20241015,175600,108090970,9680,9680,9680,9680,0
|
|
20241015,175500,108090970,9680,9680,9680,9680,0
|
|
20241015,175400,108090970,9680,9680,9680,9680,0
|
|
20241015,175300,108090970,9680,9680,9680,9680,0
|
|
20241015,175200,108090970,9680,9680,9680,9680,0
|
|
20241015,175100,108090970,9680,9680,9680,9680,0
|
|
20241015,175000,108090970,9680,9680,9680,9680,0
|
|
20241015,174900,108090970,9680,9680,9680,9680,570
|
|
20241015,174800,108090970,9680,9680,9680,9680,0
|
|
20241015,174700,108090970,9680,9680,9680,9680,0
|
|
20241015,174600,108090970,9680,9680,9680,9680,0
|
|
20241015,174500,108090970,9680,9680,9680,9680,0
|
|
20241015,174400,108090970,9680,9680,9680,9680,0
|
|
20241015,174300,108090970,9680,9680,9680,9680,0
|
|
20241015,174200,108090970,9680,9680,9680,9680,0
|
|
20241015,174100,108090970,9680,9680,9680,9680,0
|
|
20241015,174000,108090970,9680,9680,9680,9680,0
|
|
20241015,173900,108090970,9680,9680,9680,9680,0
|
|
20241015,173800,108090970,9680,9680,9680,9680,0
|
|
20241015,173700,108090970,9680,9680,9680,9680,0
|
|
20241015,173600,108090970,9680,9680,9680,9680,0
|
|
20241015,173500,108090970,9680,9680,9680,9680,0
|
|
20241015,173400,108090970,9680,9680,9680,9680,0
|
|
20241015,173300,108090970,9680,9680,9680,9680,0
|
|
20241015,173200,108090970,9680,9680,9680,9680,0
|
|
20241015,173100,108090970,9680,9680,9680,9680,0
|
|
20241015,173000,108090970,9680,9680,9680,9680,0
|
|
20241015,172900,108090970,9680,9680,9680,9680,0
|
|
20241015,172800,108090970,9680,9680,9680,9680,0
|
|
20241015,172700,108090970,9680,9680,9680,9680,0
|
|
20241015,172600,108090970,9680,9680,9680,9680,0
|
|
20241015,172500,108090970,9680,9680,9680,9680,0
|
|
20241015,172400,108090970,9680,9680,9680,9680,0
|
|
20241015,172300,108090970,9680,9680,9680,9680,0
|
|
20241015,172200,108090970,9680,9680,9680,9680,0
|
|
20241015,172100,108090970,9680,9680,9680,9680,0
|
|
20241015,172000,108090970,9680,9680,9680,9680,0
|
|
20241015,171900,108090970,9680,9680,9680,9680,570
|
|
20241015,171800,108090970,9680,9680,9680,9680,0
|
|
20241015,171700,108090970,9680,9680,9680,9680,0
|
|
20241015,171600,108090970,9680,9680,9680,9680,0
|
|
20241015,171500,108090970,9680,9680,9680,9680,0
|
|
20241015,171400,108090970,9680,9680,9680,9680,0
|
|
20241015,171300,108090970,9680,9680,9680,9680,0
|
|
20241015,171200,108090970,9680,9680,9680,9680,0
|
|
20241015,171100,108090970,9680,9680,9680,9680,0
|
|
20241015,171000,108090970,9680,9680,9680,9680,0
|
|
20241015,170900,108090970,9680,9680,9680,9680,0
|
|
20241015,170800,108090970,9680,9680,9680,9680,0
|
|
20241015,170700,108090970,9680,9680,9680,9680,0
|
|
20241015,170600,108090970,9680,9680,9680,9680,0
|
|
20241015,170500,108090970,9680,9680,9680,9680,0
|
|
20241015,170400,108090970,9680,9680,9680,9680,0
|
|
20241015,170300,108090970,9680,9680,9680,9680,0
|
|
20241015,170200,108090970,9680,9680,9680,9680,0
|
|
20241015,170100,108090970,9680,9680,9680,9680,0
|
|
20241015,170000,108090970,9680,9680,9680,9680,0
|
|
20241015,165900,108090970,9680,9680,9680,9680,0
|
|
20241015,165800,108090970,9680,9680,9680,9680,0
|
|
20241015,165700,108090970,9680,9680,9680,9680,0
|
|
20241015,165600,108090970,9680,9680,9680,9680,0
|
|
20241015,165500,108090970,9680,9680,9680,9680,0
|
|
20241015,165400,108090970,9680,9680,9680,9680,0
|
|
20241015,165300,108090970,9680,9680,9680,9680,0
|
|
20241015,165200,108090970,9680,9680,9680,9680,0
|
|
20241015,165100,108090970,9680,9680,9680,9680,0
|
|
20241015,165000,108090970,9680,9680,9680,9680,0
|
|
20241015,164900,108090970,9680,9680,9680,9680,570
|
|
20241015,164800,108090970,9680,9680,9680,9680,0
|
|
20241015,164700,108090970,9680,9680,9680,9680,0
|
|
20241015,164600,108090970,9680,9680,9680,9680,0
|
|
20241015,164500,108090970,9680,9680,9680,9680,0
|
|
20241015,164400,108090970,9680,9680,9680,9680,0
|
|
20241015,164300,108090970,9680,9680,9680,9680,0
|
|
20241015,164200,108090970,9680,9680,9680,9680,0
|
|
20241015,164100,108090970,9680,9680,9680,9680,0
|
|
20241015,164000,108090970,9680,9680,9680,9680,0
|
|
20241015,163900,108090970,9680,9680,9680,9680,0
|
|
20241015,163800,108090970,9680,9680,9680,9680,0
|
|
20241015,163700,108090970,9680,9680,9680,9680,0
|
|
20241015,163600,108090970,9680,9680,9680,9680,0
|
|
20241015,163500,108090970,9680,9680,9680,9680,0
|
|
20241015,163400,108090970,9680,9680,9680,9680,0
|
|
20241015,163300,108090970,9680,9680,9680,9680,0
|
|
20241015,163200,108090970,9680,9680,9680,9680,0
|
|
20241015,163100,108090970,9680,9680,9680,9680,0
|
|
20241015,163000,108090970,9680,9680,9680,9680,0
|
|
20241015,162900,108090970,9680,9680,9680,9680,0
|
|
20241015,162800,108090970,9680,9680,9680,9680,0
|
|
20241015,162700,108090970,9680,9680,9680,9680,0
|
|
20241015,162600,108090970,9680,9680,9680,9680,0
|
|
20241015,162500,108090970,9680,9680,9680,9680,0
|
|
20241015,162400,108090970,9680,9680,9680,9680,0
|
|
20241015,162300,108090970,9680,9680,9680,9680,0
|
|
20241015,162200,108090970,9680,9680,9680,9680,0
|
|
20241015,162100,108090970,9680,9680,9680,9680,0
|
|
20241015,162000,108090970,9680,9680,9680,9680,0
|
|
20241015,161900,108090970,9680,9680,9680,9680,570
|
|
20241015,161800,108090970,9680,9680,9680,9680,0
|
|
20241015,161700,108090970,9680,9680,9680,9680,0
|
|
20241015,161600,108090970,9680,9680,9680,9680,0
|
|
20241015,161500,108090970,9680,9680,9680,9680,0
|
|
20241015,161400,108090970,9680,9680,9680,9680,0
|
|
20241015,161300,108090970,9680,9680,9680,9680,0
|
|
20241015,161200,108090970,9680,9680,9680,9680,0
|
|
20241015,161100,108090970,9680,9680,9680,9680,0
|
|
20241015,161000,108090970,9680,9680,9680,9680,0
|
|
20241015,160900,108090970,9680,9680,9680,9680,0
|
|
20241015,160800,108090970,9680,9680,9680,9680,0
|
|
20241015,160700,108090970,9680,9680,9680,9680,0
|
|
20241015,160600,108090970,9680,9680,9680,9680,0
|
|
20241015,160500,108090970,9680,9680,9680,9680,0
|
|
20241015,160400,108090970,9680,9680,9680,9680,0
|
|
20241015,160300,108090970,9680,9680,9680,9680,0
|
|
20241015,160200,108090970,9680,9680,9680,9680,0
|
|
20241015,160100,108090970,9680,9680,9680,9680,0
|
|
20241015,160000,108090970,9680,9680,9680,9680,0
|
|
20241015,155900,108090970,9680,9680,9680,9680,0
|
|
20241015,155800,108090970,9680,9680,9680,9680,0
|
|
20241015,155700,108090970,9680,9680,9680,9680,0
|
|
20241015,155600,108090970,9680,9680,9680,9680,0
|
|
20241015,155500,108090970,9680,9680,9680,9680,0
|
|
20241015,155400,108090970,9680,9680,9680,9680,0
|
|
20241015,155300,108090970,9680,9680,9680,9680,0
|
|
20241015,155200,108090970,9680,9680,9680,9680,0
|
|
20241015,155100,108090970,9680,9680,9680,9680,0
|
|
20241015,155000,108090970,9680,9680,9680,9680,0
|
|
20241015,154900,108090970,9680,9680,9680,9680,570
|
|
20241015,154800,108090970,9680,9680,9680,9680,0
|
|
20241015,154700,108090970,9680,9680,9680,9680,0
|
|
20241015,154600,108090970,9680,9680,9680,9680,0
|
|
20241015,154500,108090970,9680,9680,9680,9680,0
|
|
20241015,154400,108090970,9680,9680,9680,9680,0
|
|
20241015,154300,108090970,9680,9680,9680,9680,0
|
|
20241015,154200,108090970,9680,9680,9680,9680,0
|
|
20241015,154100,108090970,9680,9680,9680,9680,0
|
|
20241015,154000,108090970,9680,9680,9680,9680,0
|
|
20241015,153900,108090970,9680,9680,9680,9680,0
|
|
20241015,153800,108090970,9680,9680,9680,9680,0
|
|
20241015,153700,108090970,9680,9680,9680,9680,0
|
|
20241015,153600,108090970,9680,9680,9680,9680,0
|
|
20241015,153500,108090970,9680,9680,9680,9680,0
|
|
20241015,153400,108090970,9680,9680,9680,9680,0
|
|
20241015,153300,108090970,9680,9680,9680,9680,0
|
|
20241015,153200,108090970,9680,9680,9680,9680,0
|
|
20241015,153100,108090970,9680,9680,9680,9680,0
|
|
20241015,153000,108090970,9680,9680,9680,9680,570
|
|
20241015,152900,102573370,9690,9690,9690,9690,0
|
|
20241015,152800,102573370,9690,9690,9690,9690,0
|
|
20241015,152700,102573370,9690,9690,9690,9690,0
|
|
20241015,152600,102573370,9690,9690,9690,9690,0
|
|
20241015,152500,102573370,9690,9690,9690,9690,0
|
|
20241015,152400,102573370,9690,9690,9690,9690,0
|
|
20241015,152300,102573370,9690,9690,9690,9690,0
|
|
20241015,152200,102573370,9690,9690,9690,9690,0
|
|
20241015,152100,102573370,9690,9690,9690,9690,0
|
|
20241015,152000,102573370,9690,9690,9690,9690,0
|
|
20241015,151900,102573370,9690,9690,9690,9690,25
|
|
20241015,151800,102331120,9690,9700,9700,9690,6
|
|
20241015,151700,102272960,9680,9700,9700,9680,40
|
|
20241015,151600,101885720,9700,9700,9700,9700,1
|
|
20241015,151500,101876020,9700,9690,9700,9690,7
|
|
20241015,151400,101808160,9700,9690,9700,9680,137
|
|
20241015,151300,100481730,9700,9700,9700,9700,1
|
|
20241015,151200,100472030,9700,9700,9700,9700,2
|
|
20241015,151100,100452630,9700,9700,9700,9690,402
|
|
20241015,151000,96557200,9700,9700,9700,9700,18
|
|
20241015,150900,96382600,9710,9710,9710,9700,39
|
|
20241015,150800,96004260,9700,9700,9710,9700,43
|
|
20241015,150700,95587150,9710,9710,9710,9710,0
|
|
20241015,150600,95587150,9710,9710,9710,9700,53
|
|
20241015,150500,95073020,9710,9710,9710,9710,0
|
|
20241015,150400,95073020,9710,9710,9710,9710,1
|
|
20241015,150300,95063310,9710,9710,9710,9710,2
|
|
20241015,150200,95043890,9710,9710,9710,9710,0
|
|
20241015,150100,95043890,9710,9710,9710,9700,5
|
|
20241015,150000,94995370,9710,9700,9710,9700,2
|
|
20241015,145900,94975960,9710,9710,9710,9710,2
|
|
20241015,145800,94956540,9710,9710,9710,9710,2
|
|
20241015,145700,94937120,9710,9710,9710,9710,0
|
|
20241015,145600,94937120,9710,9710,9710,9710,4
|
|
20241015,145500,94898280,9710,9700,9710,9700,3
|
|
20241015,145400,94869160,9710,9710,9710,9710,1
|
|
20241015,145300,94859450,9710,9710,9710,9710,2
|
|
20241015,145200,94840030,9710,9720,9720,9710,3
|
|
20241015,145100,94810880,9710,9710,9710,9710,45
|
|
20241015,145000,94373930,9720,9720,9720,9720,3
|
|
20241015,144900,94344770,9710,9720,9720,9710,49
|
|
20241015,144800,93868970,9720,9720,9720,9720,1
|
|
20241015,144700,93859250,9720,9720,9720,9710,53
|
|
20241015,144600,93344590,9720,9720,9720,9720,1
|
|
20241015,144500,93334870,9720,9720,9720,9720,2
|
|
20241015,144400,93315430,9720,9720,9720,9720,2
|
|
20241015,144300,93295990,9710,9710,9720,9710,4
|
|
20241015,144200,93257140,9710,9710,9720,9710,5
|
|
20241015,144100,93208570,9710,9720,9720,9710,4
|
|
20241015,144000,93169720,9720,9730,9730,9720,42
|
|
20241015,143900,92761460,9720,9720,9730,9720,7
|
|
20241015,143800,92693410,9730,9710,9730,9710,9
|
|
20241015,143700,92605880,9690,9730,9730,9690,502
|
|
20241015,143600,87737000,9720,9720,9730,9720,95
|
|
20241015,143500,86813590,9720,9720,9720,9720,2
|
|
20241015,143400,86794150,9720,9720,9720,9720,2
|
|
20241015,143300,86774710,9720,9720,9720,9720,2
|
|
20241015,143200,86755270,9720,9720,9720,9720,1
|
|
20241015,143100,86745550,9720,9720,9720,9720,15
|
|
20241015,143000,86599750,9730,9730,9730,9730,1
|
|
20241015,142900,86590020,9730,9730,9730,9730,1
|
|
20241015,142800,86580290,9730,9730,9730,9730,3
|
|
20241015,142700,86551100,9730,9730,9730,9730,1
|
|
20241015,142600,86541370,9730,9750,9750,9730,18
|
|
20241015,142500,86366190,9740,9740,9750,9740,7
|
|
20241015,142400,86297980,9740,9740,9740,9740,2
|
|
20241015,142300,86278500,9740,9740,9740,9740,3
|
|
20241015,142200,86249280,9750,9750,9750,9740,38
|
|
20241015,142100,85879130,9750,9760,9760,9750,101
|
|
20241015,142000,84894370,9760,9760,9760,9760,110
|
|
20241015,141900,83820770,9770,9760,9770,9760,116
|
|
20241015,141800,82688580,9750,9750,9750,9750,0
|
|
20241015,141700,82688580,9750,9740,9750,9740,24
|
|
20241015,141600,82454810,9740,9720,9740,9720,100
|
|
20241015,141500,81482560,9720,9710,9720,9710,209
|
|
20241015,141400,79452930,9710,9710,9710,9710,12
|
|
20241015,141300,79336410,9710,9710,9710,9710,2
|
|
20241015,141200,79316990,9710,9710,9710,9710,34
|
|
20241015,141100,78986850,9710,9710,9710,9710,2
|
|
20241015,141000,78967430,9700,9710,9710,9700,13
|
|
20241015,140900,78841310,9710,9710,9710,9710,159
|
|
20241015,140800,77297420,9710,9710,9710,9710,1
|
|
20241015,140700,77287710,9710,9710,9710,9710,28
|
|
20241015,140600,77015830,9710,9710,9710,9710,0
|
|
20241015,140500,77015830,9710,9710,9710,9710,2
|
|
20241015,140400,76996410,9700,9690,9700,9690,252
|
|
20241015,140300,74553380,9690,9690,9690,9690,0
|
|
20241015,140200,74553380,9690,9690,9690,9690,2
|
|
20241015,140100,74534000,9680,9670,9680,9670,1990
|
|
20241015,140000,55283330,9670,9670,9670,9670,26
|
|
20241015,135900,55031910,9670,9660,9670,9660,5
|
|
20241015,135800,54983570,9670,9670,9670,9670,1
|
|
20241015,135700,54973900,9670,9670,9670,9670,2
|
|
20241015,135600,54954560,9670,9670,9670,9670,1
|
|
20241015,135500,54944890,9670,9670,9670,9670,1
|
|
20241015,135400,54935220,9670,9670,9670,9670,159
|
|
20241015,135300,53397690,9680,9670,9680,9670,3
|
|
20241015,135200,53368670,9680,9680,9680,9680,3
|
|
20241015,135100,53339630,9680,9680,9680,9680,9
|
|
20241015,135000,53252510,9680,9670,9680,9670,28
|
|
20241015,134900,52981500,9680,9680,9680,9680,9
|
|
20241015,134800,52894380,9680,9670,9680,9670,27
|
|
20241015,134700,52633270,9680,9680,9680,9680,0
|
|
20241015,134600,52633270,9680,9680,9680,9680,6
|
|
20241015,134500,52575190,9680,9680,9680,9680,10
|
|
20241015,134400,52478390,9680,9680,9680,9680,9
|
|
20241015,134300,52391270,9680,9680,9680,9680,1
|
|
20241015,134200,52381590,9680,9680,9680,9680,1
|
|
20241015,134100,52371910,9680,9680,9680,9680,1
|
|
20241015,134000,52362230,9680,9680,9680,9680,17
|
|
20241015,133900,52197670,9680,9680,9680,9680,5
|
|
20241015,133800,52149270,9680,9680,9680,9680,4
|
|
20241015,133700,52110550,9680,9680,9680,9680,3
|
|
20241015,133600,52081510,9680,9680,9680,9680,1
|
|
20241015,133500,52071830,9680,9680,9680,9680,2
|
|
20241015,133400,52052470,9680,9680,9680,9680,1
|
|
20241015,133300,52042790,9670,9680,9680,9670,479
|
|
20241015,133200,47410770,9680,9680,9680,9680,1
|
|
20241015,133100,47401090,9680,9680,9680,9680,14
|
|
20241015,133000,47265570,9680,9680,9680,9680,14
|
|
20241015,132900,47130050,9680,9680,9680,9680,1
|
|
20241015,132800,47120370,9680,9680,9680,9680,5
|
|
20241015,132700,47071970,9680,9680,9680,9680,9
|
|
20241015,132600,46984850,9680,9680,9680,9680,9
|
|
20241015,132500,46897730,9680,9680,9680,9680,6
|
|
20241015,132400,46839650,9680,9680,9680,9680,0
|
|
20241015,132300,46839650,9680,9680,9680,9680,3
|
|
20241015,132200,46810610,9680,9680,9680,9680,1
|
|
20241015,132100,46800930,9680,9680,9680,9680,4
|
|
20241015,132000,46762210,9680,9680,9680,9680,1
|
|
20241015,131900,46752530,9680,9670,9680,9670,26
|
|
20241015,131800,46501100,9680,9680,9680,9680,0
|
|
20241015,131700,46501100,9680,9680,9680,9680,0
|
|
20241015,131600,46501100,9680,9680,9680,9680,5
|
|
20241015,131500,46452700,9680,9680,9680,9680,0
|
|
20241015,131400,46452700,9680,9680,9680,9680,0
|
|
20241015,131300,46452700,9680,9680,9680,9680,0
|
|
20241015,131200,46452700,9680,9680,9680,9680,0
|
|
20241015,131100,46452700,9680,9680,9680,9680,112
|
|
20241015,131000,45368540,9680,9680,9680,9680,8
|
|
20241015,130900,45291100,9670,9670,9670,9670,1
|
|
20241015,130800,45281430,9680,9680,9680,9680,0
|
|
20241015,130700,45281430,9680,9680,9680,9680,0
|
|
20241015,130600,45281430,9680,9680,9680,9680,2
|
|
20241015,130500,45262070,9680,9670,9680,9670,28
|
|
20241015,130400,44991280,9680,9680,9680,9680,28
|
|
20241015,130300,44720240,9680,9680,9680,9680,0
|
|
20241015,130200,44720240,9680,9680,9680,9680,0
|
|
20241015,130100,44720240,9680,9680,9680,9680,0
|
|
20241015,130000,44720240,9680,9680,9680,9680,0
|
|
20241015,125900,44720240,9680,9680,9680,9680,5
|
|
20241015,125800,44671840,9680,9680,9680,9680,0
|
|
20241015,125700,44671840,9680,9680,9680,9680,0
|
|
20241015,125600,44671840,9680,9670,9680,9670,6
|
|
20241015,125500,44613780,9680,9680,9680,9680,0
|
|
20241015,125400,44613780,9680,9680,9680,9680,80
|
|
20241015,125300,43839380,9680,9680,9680,9680,0
|
|
20241015,125200,43839380,9680,9680,9680,9680,0
|
|
20241015,125100,43839380,9680,9680,9680,9680,1
|
|
20241015,125000,43829700,9680,9680,9680,9680,0
|
|
20241015,124900,43829700,9680,9680,9680,9680,20
|
|
20241015,124800,43636100,9680,9680,9680,9680,0
|
|
20241015,124700,43636100,9680,9680,9680,9680,16
|
|
20241015,124600,43481220,9680,9680,9680,9680,0
|
|
20241015,124500,43481220,9680,9680,9680,9680,0
|
|
20241015,124400,43481220,9680,9680,9680,9680,0
|
|
20241015,124300,43481220,9680,9680,9680,9680,0
|
|
20241015,124200,43481220,9680,9680,9680,9680,1
|
|
20241015,124100,43471540,9670,9670,9670,9670,0
|
|
20241015,124000,43471540,9670,9670,9670,9670,0
|
|
20241015,123900,43471540,9670,9670,9670,9670,0
|
|
20241015,123800,43471540,9670,9670,9670,9670,0
|
|
20241015,123700,43471540,9670,9670,9670,9670,3
|
|
20241015,123600,43442530,9680,9680,9680,9680,0
|
|
20241015,123500,43442530,9680,9680,9680,9680,0
|
|
20241015,123400,43442530,9680,9680,9680,9680,0
|
|
20241015,123300,43442530,9680,9680,9680,9680,0
|
|
20241015,123200,43442530,9680,9680,9680,9680,0
|
|
20241015,123100,43442530,9680,9680,9680,9680,0
|
|
20241015,123000,43442530,9680,9680,9680,9680,0
|
|
20241015,122900,43442530,9680,9680,9680,9680,0
|
|
20241015,122800,43442530,9680,9680,9680,9680,0
|
|
20241015,122700,43442530,9680,9680,9680,9680,0
|
|
20241015,122600,43442530,9680,9680,9680,9680,0
|
|
20241015,122500,43442530,9680,9680,9680,9680,25
|
|
20241015,122400,43200530,9680,9680,9680,9680,0
|
|
20241015,122300,43200530,9680,9680,9680,9680,10
|
|
20241015,122200,43103730,9680,9680,9680,9680,0
|
|
20241015,122100,43103730,9680,9680,9680,9680,0
|
|
20241015,122000,43103730,9680,9680,9680,9680,0
|
|
20241015,121900,43103730,9680,9680,9680,9680,0
|
|
20241015,121800,43103730,9680,9680,9680,9680,0
|
|
20241015,121700,43103730,9680,9680,9680,9680,0
|
|
20241015,121600,43103730,9680,9680,9680,9680,0
|
|
20241015,121500,43103730,9680,9680,9680,9680,0
|
|
20241015,121400,43103730,9680,9680,9680,9680,0
|
|
20241015,121300,43103730,9680,9680,9680,9680,0
|
|
20241015,121200,43103730,9680,9680,9680,9680,0
|
|
20241015,121100,43103730,9680,9680,9680,9680,6
|
|
20241015,121000,43045650,9680,9680,9680,9680,1
|
|
20241015,120900,43035970,9680,9680,9680,9680,0
|
|
20241015,120800,43035970,9680,9680,9680,9680,31
|
|
20241015,120700,42735890,9690,9690,9690,9690,0
|
|
20241015,120600,42735890,9690,9690,9690,9690,0
|
|
20241015,120500,42735890,9690,9690,9690,9690,0
|
|
20241015,120400,42735890,9690,9690,9690,9690,0
|
|
20241015,120300,42735890,9690,9690,9690,9690,0
|
|
20241015,120200,42735890,9690,9690,9690,9690,0
|
|
20241015,120100,42735890,9690,9690,9690,9690,0
|
|
20241015,120000,42735890,9690,9690,9690,9690,0
|
|
20241015,115900,42735890,9690,9690,9690,9690,0
|
|
20241015,115800,42735890,9690,9690,9690,9690,0
|
|
20241015,115700,42735890,9690,9690,9690,9690,0
|
|
20241015,115600,42735890,9690,9690,9690,9690,0
|
|
20241015,115500,42735890,9690,9690,9690,9690,0
|
|
20241015,115400,42735890,9690,9690,9690,9690,0
|
|
20241015,115300,42735890,9690,9690,9690,9690,1
|
|
20241015,115200,42726200,9680,9680,9680,9680,2
|
|
20241015,115100,42706840,9680,9690,9690,9680,24
|
|
20241015,115000,42474290,9690,9690,9690,9690,0
|
|
20241015,114900,42474290,9690,9690,9690,9690,1
|
|
20241015,114800,42464600,9670,9670,9670,9670,0
|
|
20241015,114700,42464600,9670,9670,9670,9670,0
|
|
20241015,114600,42464600,9670,9680,9680,9670,130
|
|
20241015,114500,41207440,9690,9690,9690,9690,0
|
|
20241015,114400,41207440,9690,9690,9690,9690,0
|
|
20241015,114300,41207440,9690,9690,9690,9690,0
|
|
20241015,114200,41207440,9690,9690,9690,9690,0
|
|
20241015,114100,41207440,9690,9690,9690,9690,0
|
|
20241015,114000,41207440,9690,9690,9690,9690,0
|
|
20241015,113900,41207440,9690,9690,9690,9690,0
|
|
20241015,113800,41207440,9690,9690,9690,9690,2
|
|
20241015,113700,41188060,9690,9690,9690,9690,1
|
|
20241015,113600,41178370,9690,9690,9690,9690,1
|
|
20241015,113500,41168680,9690,9690,9690,9690,0
|
|
20241015,113400,41168680,9690,9690,9690,9690,0
|
|
20241015,113300,41168680,9690,9690,9690,9690,4
|
|
20241015,113200,41129920,9690,9690,9690,9690,8
|
|
20241015,113100,41052400,9690,9690,9690,9690,6
|
|
20241015,113000,40994260,9690,9690,9690,9690,1
|
|
20241015,112900,40984570,9690,9690,9690,9690,0
|
|
20241015,112800,40984570,9690,9690,9690,9690,2
|
|
20241015,112700,40965190,9690,9690,9690,9690,0
|
|
20241015,112600,40965190,9690,9690,9690,9690,0
|
|
20241015,112500,40965190,9690,9690,9690,9690,1
|
|
20241015,112400,40955500,9700,9700,9700,9700,0
|
|
20241015,112300,40955500,9700,9700,9700,9700,0
|
|
20241015,112200,40955500,9700,9700,9700,9700,0
|
|
20241015,112100,40955500,9700,9700,9700,9700,0
|
|
20241015,112000,40955500,9700,9700,9700,9700,0
|
|
20241015,111900,40955500,9700,9700,9700,9700,0
|
|
20241015,111800,40955500,9700,9700,9700,9700,0
|
|
20241015,111700,40955500,9700,9700,9700,9700,0
|
|
20241015,111600,40955500,9700,9700,9700,9700,0
|
|
20241015,111500,40955500,9700,9700,9700,9700,62
|
|
20241015,111400,40354100,9700,9700,9700,9700,0
|
|
20241015,111300,40354100,9700,9700,9700,9700,0
|
|
20241015,111200,40354100,9700,9700,9700,9700,0
|
|
20241015,111100,40354100,9700,9700,9700,9700,1
|
|
20241015,111000,40344400,9680,9690,9690,9680,349
|
|
20241015,110900,36966030,9690,9690,9690,9690,0
|
|
20241015,110800,36966030,9690,9690,9690,9690,0
|
|
20241015,110700,36966030,9690,9690,9690,9690,0
|
|
20241015,110600,36966030,9690,9690,9690,9690,0
|
|
20241015,110500,36966030,9690,9690,9690,9690,0
|
|
20241015,110400,36966030,9690,9690,9690,9690,0
|
|
20241015,110300,36966030,9690,9690,9690,9690,0
|
|
20241015,110200,36966030,9690,9690,9690,9690,1
|
|
20241015,110100,36956340,9700,9700,9700,9700,0
|
|
20241015,110000,36956340,9700,9700,9700,9700,0
|
|
20241015,105900,36956340,9700,9700,9700,9700,3
|
|
20241015,105800,36927240,9700,9700,9700,9700,0
|
|
20241015,105700,36927240,9700,9700,9700,9700,0
|
|
20241015,105600,36927240,9700,9700,9700,9700,0
|
|
20241015,105500,36927240,9700,9700,9700,9700,0
|
|
20241015,105400,36927240,9700,9700,9700,9700,0
|
|
20241015,105300,36927240,9700,9700,9700,9700,0
|
|
20241015,105200,36927240,9700,9700,9700,9700,0
|
|
20241015,105100,36927240,9700,9700,9700,9700,0
|
|
20241015,105000,36927240,9700,9700,9700,9700,0
|
|
20241015,104900,36927240,9700,9700,9700,9700,0
|
|
20241015,104800,36927240,9700,9700,9700,9700,1
|
|
20241015,104700,36917540,9680,9680,9680,9680,0
|
|
20241015,104600,36917540,9680,9680,9680,9680,0
|
|
20241015,104500,36917540,9680,9680,9680,9680,0
|
|
20241015,104400,36917540,9680,9680,9680,9680,0
|
|
20241015,104300,36917540,9680,9680,9680,9680,10
|
|
20241015,104200,36820740,9700,9700,9700,9700,0
|
|
20241015,104100,36820740,9700,9700,9700,9700,0
|
|
20241015,104000,36820740,9700,9700,9700,9700,0
|
|
20241015,103900,36820740,9700,9700,9700,9700,0
|
|
20241015,103800,36820740,9700,9700,9700,9700,0
|
|
20241015,103700,36820740,9700,9700,9700,9700,0
|
|
20241015,103600,36820740,9700,9700,9700,9700,0
|
|
20241015,103500,36820740,9700,9700,9700,9700,0
|
|
20241015,103400,36820740,9700,9700,9700,9700,0
|
|
20241015,103300,36820740,9700,9700,9700,9700,0
|
|
20241015,103200,36820740,9700,9700,9700,9700,0
|
|
20241015,103100,36820740,9700,9700,9700,9700,0
|
|
20241015,103000,36820740,9700,9700,9700,9700,1
|
|
20241015,102900,36811040,9710,9710,9710,9710,0
|
|
20241015,102800,36811040,9710,9710,9710,9710,0
|
|
20241015,102700,36811040,9710,9710,9710,9710,0
|
|
20241015,102600,36811040,9710,9710,9710,9710,0
|
|
20241015,102500,36811040,9710,9700,9710,9700,19
|
|
20241015,102400,36626730,9710,9700,9710,9700,2
|
|
20241015,102300,36607320,9700,9700,9700,9700,1
|
|
20241015,102200,36597620,9680,9680,9680,9680,0
|
|
20241015,102100,36597620,9680,9700,9720,9680,112
|
|
20241015,102000,35513340,9720,9720,9720,9720,0
|
|
20241015,101900,35513340,9720,9700,9720,9700,3
|
|
20241015,101800,35484200,9720,9700,9720,9700,26
|
|
20241015,101700,35231740,9700,9700,9700,9700,0
|
|
20241015,101600,35231740,9700,9700,9700,9700,0
|
|
20241015,101500,35231740,9700,9700,9710,9700,3
|
|
20241015,101400,35202630,9670,9670,9670,9670,137
|
|
20241015,101300,33877840,9700,9700,9700,9700,0
|
|
20241015,101200,33877840,9700,9710,9710,9700,92
|
|
20241015,101100,32984530,9710,9700,9720,9700,110
|
|
20241015,101000,31916420,9700,9700,9700,9700,35
|
|
20241015,100900,31576920,9680,9650,9680,9650,1275
|
|
20241015,100800,19258320,9650,9640,9650,9630,40
|
|
20241015,100700,18873080,9650,9650,9650,9650,0
|
|
20241015,100600,18873080,9650,9650,9650,9650,10
|
|
20241015,100500,18776580,9660,9660,9660,9660,0
|
|
20241015,100400,18776580,9660,9660,9660,9660,8
|
|
20241015,100300,18699300,9660,9660,9660,9660,0
|
|
20241015,100200,18699300,9660,9660,9660,9660,2
|
|
20241015,100100,18679980,9660,9660,9660,9660,0
|
|
20241015,100000,18679980,9660,9660,9660,9660,1
|
|
20241015,095900,18670320,9660,9660,9660,9660,0
|
|
20241015,095800,18670320,9660,9660,9660,9660,0
|
|
20241015,095700,18670320,9660,9660,9660,9660,2
|
|
20241015,095600,18651000,9660,9660,9660,9660,1
|
|
20241015,095500,18641340,9650,9650,9650,9650,0
|
|
20241015,095400,18641340,9650,9650,9650,9650,2
|
|
20241015,095300,18622040,9660,9650,9660,9650,2
|
|
20241015,095200,18602730,9660,9660,9660,9660,0
|
|
20241015,095100,18602730,9660,9650,9660,9650,2
|
|
20241015,095000,18583420,9660,9620,9670,9620,361
|
|
20241015,094900,15108020,9620,9620,9620,9620,28
|
|
20241015,094800,14838660,9620,9620,9620,9620,0
|
|
20241015,094700,14838660,9620,9620,9620,9620,0
|
|
20241015,094600,14838660,9620,9640,9640,9620,357
|
|
20241015,094500,11398270,9650,9660,9660,9650,140
|
|
20241015,094400,10047010,9670,9670,9670,9670,1
|
|
20241015,094300,10037340,9670,9670,9670,9670,0
|
|
20241015,094200,10037340,9670,9670,9670,9670,17
|
|
20241015,094100,9872950,9670,9670,9670,9670,1
|
|
20241015,094000,9863280,9670,9670,9670,9670,0
|
|
20241015,093900,9863280,9670,9670,9670,9670,1
|
|
20241015,093800,9853610,9660,9660,9660,9660,90
|
|
20241015,093700,8984210,9660,9660,9660,9660,1
|
|
20241015,093600,8974550,9660,9650,9660,9640,99
|
|
20241015,093500,8019840,9660,9660,9660,9660,0
|
|
20241015,093400,8019840,9660,9660,9660,9660,0
|
|
20241015,093300,8019840,9660,9660,9660,9660,10
|
|
20241015,093200,7923240,9680,9680,9680,9680,0
|
|
20241015,093100,7923240,9680,9670,9680,9670,2
|
|
20241015,093000,7903890,9670,9670,9670,9670,48
|
|
20241015,092900,7439730,9680,9680,9680,9680,1
|
|
20241015,092800,7430050,9680,9680,9680,9680,1
|
|
20241015,092700,7420370,9670,9670,9670,9670,208
|
|
20241015,092600,5409010,9680,9680,9680,9680,1
|
|
20241015,092500,5399330,9680,9680,9680,9680,8
|
|
20241015,092400,5321890,9700,9680,9700,9680,6
|
|
20241015,092300,5263790,9680,9680,9680,9680,0
|
|
20241015,092200,5263790,9680,9680,9690,9680,4
|
|
20241015,092100,5225060,9680,9690,9690,9680,24
|
|
20241015,092000,4992570,9700,9700,9700,9700,0
|
|
20241015,091900,4992570,9700,9700,9700,9700,0
|
|
20241015,091800,4992570,9700,9690,9700,9690,103
|
|
20241015,091700,3994490,9700,9700,9700,9700,0
|
|
20241015,091600,3994490,9700,9700,9700,9700,0
|
|
20241015,091500,3994490,9700,9700,9700,9700,0
|
|
20241015,091400,3994490,9700,9700,9700,9700,63
|
|
20241015,091300,3383390,9710,9710,9710,9710,8
|
|
20241015,091200,3305710,9710,9710,9710,9710,0
|
|
20241015,091100,3305710,9710,9710,9710,9710,0
|
|
20241015,091000,3305710,9710,9710,9710,9710,104
|
|
20241015,090900,2295870,9710,9710,9710,9710,15
|
|
20241015,090800,2150220,9720,9720,9720,9720,10
|
|
20241015,090700,2053020,9720,9720,9720,9720,1
|
|
20241015,090600,2043300,9730,9730,9730,9730,1
|
|
20241015,090500,2033570,9730,9730,9730,9730,0
|
|
20241015,090400,2033570,9730,9730,9730,9730,0
|
|
20241015,090300,2033570,9730,9730,9730,9730,0
|
|
20241015,090200,2033570,9730,9730,9730,9730,0
|
|
20241015,090100,2033570,9730,9730,9730,9730,0
|
|
20241015,090000,2033570,9730,9730,9730,9730,209
|