621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,191800,167961060,9690,9690,9690,9690,196
|
|
20241016,191700,167961060,9690,9690,9690,9690,0
|
|
20241016,191600,167961060,9690,9690,9690,9690,0
|
|
20241016,191500,167961060,9690,9690,9690,9690,0
|
|
20241016,191400,167961060,9690,9690,9690,9690,0
|
|
20241016,191300,167961060,9690,9690,9690,9690,0
|
|
20241016,191200,167961060,9690,9690,9690,9690,0
|
|
20241016,191100,167961060,9690,9690,9690,9690,0
|
|
20241016,191000,167961060,9690,9690,9690,9690,0
|
|
20241016,190900,167961060,9690,9690,9690,9690,0
|
|
20241016,190800,167961060,9690,9690,9690,9690,0
|
|
20241016,190700,167961060,9690,9690,9690,9690,0
|
|
20241016,190600,167961060,9690,9690,9690,9690,0
|
|
20241016,190500,167961060,9690,9690,9690,9690,0
|
|
20241016,190400,167961060,9690,9690,9690,9690,0
|
|
20241016,190300,167961060,9690,9690,9690,9690,0
|
|
20241016,190200,167961060,9690,9690,9690,9690,0
|
|
20241016,190100,167961060,9690,9690,9690,9690,0
|
|
20241016,190000,167961060,9690,9690,9690,9690,0
|
|
20241016,185900,167961060,9690,9690,9690,9690,0
|
|
20241016,185800,167961060,9690,9690,9690,9690,0
|
|
20241016,185700,167961060,9690,9690,9690,9690,0
|
|
20241016,185600,167961060,9690,9690,9690,9690,0
|
|
20241016,185500,167961060,9690,9690,9690,9690,0
|
|
20241016,185400,167961060,9690,9690,9690,9690,0
|
|
20241016,185300,167961060,9690,9690,9690,9690,0
|
|
20241016,185200,167961060,9690,9690,9690,9690,0
|
|
20241016,185100,167961060,9690,9690,9690,9690,0
|
|
20241016,185000,167961060,9690,9690,9690,9690,0
|
|
20241016,184900,167961060,9690,9690,9690,9690,0
|
|
20241016,184800,167961060,9690,9690,9690,9690,196
|
|
20241016,184700,167961060,9690,9690,9690,9690,0
|
|
20241016,184600,167961060,9690,9690,9690,9690,0
|
|
20241016,184500,167961060,9690,9690,9690,9690,0
|
|
20241016,184400,167961060,9690,9690,9690,9690,0
|
|
20241016,184300,167961060,9690,9690,9690,9690,0
|
|
20241016,184200,167961060,9690,9690,9690,9690,0
|
|
20241016,184100,167961060,9690,9690,9690,9690,0
|
|
20241016,184000,167961060,9690,9690,9690,9690,0
|
|
20241016,183900,167961060,9690,9690,9690,9690,0
|
|
20241016,183800,167961060,9690,9690,9690,9690,0
|
|
20241016,183700,167961060,9690,9690,9690,9690,0
|
|
20241016,183600,167961060,9690,9690,9690,9690,0
|
|
20241016,183500,167961060,9690,9690,9690,9690,0
|
|
20241016,183400,167961060,9690,9690,9690,9690,0
|
|
20241016,183300,167961060,9690,9690,9690,9690,0
|
|
20241016,183200,167961060,9690,9690,9690,9690,0
|
|
20241016,183100,167961060,9690,9690,9690,9690,0
|
|
20241016,183000,167961060,9690,9690,9690,9690,0
|
|
20241016,182900,167961060,9690,9690,9690,9690,0
|
|
20241016,182800,167961060,9690,9690,9690,9690,0
|
|
20241016,182700,167961060,9690,9690,9690,9690,0
|
|
20241016,182600,167961060,9690,9690,9690,9690,0
|
|
20241016,182500,167961060,9690,9690,9690,9690,0
|
|
20241016,182400,167961060,9690,9690,9690,9690,0
|
|
20241016,182300,167961060,9690,9690,9690,9690,0
|
|
20241016,182200,167961060,9690,9690,9690,9690,0
|
|
20241016,182100,167961060,9690,9690,9690,9690,0
|
|
20241016,182000,167961060,9690,9690,9690,9690,0
|
|
20241016,181900,167961060,9690,9690,9690,9690,0
|
|
20241016,181800,167961060,9690,9690,9690,9690,196
|
|
20241016,181700,167961060,9690,9690,9690,9690,0
|
|
20241016,181600,167961060,9690,9690,9690,9690,0
|
|
20241016,181500,167961060,9690,9690,9690,9690,0
|
|
20241016,181400,167961060,9690,9690,9690,9690,0
|
|
20241016,181300,167961060,9690,9690,9690,9690,0
|
|
20241016,181200,167961060,9690,9690,9690,9690,0
|
|
20241016,181100,167961060,9690,9690,9690,9690,0
|
|
20241016,181000,167961060,9690,9690,9690,9690,0
|
|
20241016,180900,167961060,9690,9690,9690,9690,0
|
|
20241016,180800,167961060,9690,9690,9690,9690,0
|
|
20241016,180700,167961060,9690,9690,9690,9690,0
|
|
20241016,180600,167961060,9690,9690,9690,9690,0
|
|
20241016,180500,167961060,9690,9690,9690,9690,0
|
|
20241016,180400,167961060,9690,9690,9690,9690,0
|
|
20241016,180300,167961060,9690,9690,9690,9690,0
|
|
20241016,180200,167961060,9690,9690,9690,9690,0
|
|
20241016,180100,167961060,9690,9690,9690,9690,0
|
|
20241016,180000,167961060,9690,9690,9690,9690,0
|
|
20241016,175900,167961060,9690,9690,9690,9690,0
|
|
20241016,175800,167961060,9690,9690,9690,9690,0
|
|
20241016,175700,167961060,9690,9690,9690,9690,0
|
|
20241016,175600,167961060,9690,9690,9690,9690,0
|
|
20241016,175500,167961060,9690,9690,9690,9690,0
|
|
20241016,175400,167961060,9690,9690,9690,9690,0
|
|
20241016,175300,167961060,9690,9690,9690,9690,0
|
|
20241016,175200,167961060,9690,9690,9690,9690,0
|
|
20241016,175100,167961060,9690,9690,9690,9690,0
|
|
20241016,175000,167961060,9690,9690,9690,9690,0
|
|
20241016,174900,167961060,9690,9690,9690,9690,0
|
|
20241016,174800,167961060,9690,9690,9690,9690,196
|
|
20241016,174700,167961060,9690,9690,9690,9690,0
|
|
20241016,174600,167961060,9690,9690,9690,9690,0
|
|
20241016,174500,167961060,9690,9690,9690,9690,0
|
|
20241016,174400,167961060,9690,9690,9690,9690,0
|
|
20241016,174300,167961060,9690,9690,9690,9690,0
|
|
20241016,174200,167961060,9690,9690,9690,9690,0
|
|
20241016,174100,167961060,9690,9690,9690,9690,0
|
|
20241016,174000,167961060,9690,9690,9690,9690,0
|
|
20241016,173900,167961060,9690,9690,9690,9690,0
|
|
20241016,173800,167961060,9690,9690,9690,9690,0
|
|
20241016,173700,167961060,9690,9690,9690,9690,0
|
|
20241016,173600,167961060,9690,9690,9690,9690,0
|
|
20241016,173500,167961060,9690,9690,9690,9690,0
|
|
20241016,173400,167961060,9690,9690,9690,9690,0
|
|
20241016,173300,167961060,9690,9690,9690,9690,0
|
|
20241016,173200,167961060,9690,9690,9690,9690,0
|
|
20241016,173100,167961060,9690,9690,9690,9690,0
|
|
20241016,173000,167961060,9690,9690,9690,9690,0
|
|
20241016,172900,167961060,9690,9690,9690,9690,0
|
|
20241016,172800,167961060,9690,9690,9690,9690,0
|
|
20241016,172700,167961060,9690,9690,9690,9690,0
|
|
20241016,172600,167961060,9690,9690,9690,9690,0
|
|
20241016,172500,167961060,9690,9690,9690,9690,0
|
|
20241016,172400,167961060,9690,9690,9690,9690,0
|
|
20241016,172300,167961060,9690,9690,9690,9690,0
|
|
20241016,172200,167961060,9690,9690,9690,9690,0
|
|
20241016,172100,167961060,9690,9690,9690,9690,0
|
|
20241016,172000,167961060,9690,9690,9690,9690,0
|
|
20241016,171900,167961060,9690,9690,9690,9690,0
|
|
20241016,171800,167961060,9690,9690,9690,9690,196
|
|
20241016,171700,167961060,9690,9690,9690,9690,0
|
|
20241016,171600,167961060,9690,9690,9690,9690,0
|
|
20241016,171500,167961060,9690,9690,9690,9690,0
|
|
20241016,171400,167961060,9690,9690,9690,9690,0
|
|
20241016,171300,167961060,9690,9690,9690,9690,0
|
|
20241016,171200,167961060,9690,9690,9690,9690,0
|
|
20241016,171100,167961060,9690,9690,9690,9690,0
|
|
20241016,171000,167961060,9690,9690,9690,9690,0
|
|
20241016,170900,167961060,9690,9690,9690,9690,0
|
|
20241016,170800,167961060,9690,9690,9690,9690,0
|
|
20241016,170700,167961060,9690,9690,9690,9690,0
|
|
20241016,170600,167961060,9690,9690,9690,9690,0
|
|
20241016,170500,167961060,9690,9690,9690,9690,0
|
|
20241016,170400,167961060,9690,9690,9690,9690,0
|
|
20241016,170300,167961060,9690,9690,9690,9690,0
|
|
20241016,170200,167961060,9690,9690,9690,9690,0
|
|
20241016,170100,167961060,9690,9690,9690,9690,0
|
|
20241016,170000,167961060,9690,9690,9690,9690,0
|
|
20241016,165900,167961060,9690,9690,9690,9690,0
|
|
20241016,165800,167961060,9690,9690,9690,9690,0
|
|
20241016,165700,167961060,9690,9690,9690,9690,0
|
|
20241016,165600,167961060,9690,9690,9690,9690,0
|
|
20241016,165500,167961060,9690,9690,9690,9690,0
|
|
20241016,165400,167961060,9690,9690,9690,9690,0
|
|
20241016,165300,167961060,9690,9690,9690,9690,0
|
|
20241016,165200,167961060,9690,9690,9690,9690,0
|
|
20241016,165100,167961060,9690,9690,9690,9690,0
|
|
20241016,165000,167961060,9690,9690,9690,9690,0
|
|
20241016,164900,167961060,9690,9690,9690,9690,0
|
|
20241016,164800,167961060,9690,9690,9690,9690,196
|
|
20241016,164700,167961060,9690,9690,9690,9690,0
|
|
20241016,164600,167961060,9690,9690,9690,9690,0
|
|
20241016,164500,167961060,9690,9690,9690,9690,0
|
|
20241016,164400,167961060,9690,9690,9690,9690,0
|
|
20241016,164300,167961060,9690,9690,9690,9690,0
|
|
20241016,164200,167961060,9690,9690,9690,9690,0
|
|
20241016,164100,167961060,9690,9690,9690,9690,0
|
|
20241016,164000,167961060,9690,9690,9690,9690,0
|
|
20241016,163900,167961060,9690,9690,9690,9690,0
|
|
20241016,163800,167961060,9690,9690,9690,9690,0
|
|
20241016,163700,167961060,9690,9690,9690,9690,0
|
|
20241016,163600,167961060,9690,9690,9690,9690,0
|
|
20241016,163500,167961060,9690,9690,9690,9690,0
|
|
20241016,163400,167961060,9690,9690,9690,9690,0
|
|
20241016,163300,167961060,9690,9690,9690,9690,0
|
|
20241016,163200,167961060,9690,9690,9690,9690,0
|
|
20241016,163100,167961060,9690,9690,9690,9690,0
|
|
20241016,163000,167961060,9690,9690,9690,9690,0
|
|
20241016,162900,167961060,9690,9690,9690,9690,0
|
|
20241016,162800,167961060,9690,9690,9690,9690,0
|
|
20241016,162700,167961060,9690,9690,9690,9690,0
|
|
20241016,162600,167961060,9690,9690,9690,9690,0
|
|
20241016,162500,167961060,9690,9690,9690,9690,0
|
|
20241016,162400,167961060,9690,9690,9690,9690,0
|
|
20241016,162300,167961060,9690,9690,9690,9690,0
|
|
20241016,162200,167961060,9690,9690,9690,9690,0
|
|
20241016,162100,167961060,9690,9690,9690,9690,0
|
|
20241016,162000,167961060,9690,9690,9690,9690,0
|
|
20241016,161900,167961060,9690,9690,9690,9690,0
|
|
20241016,161800,167961060,9690,9690,9690,9690,196
|
|
20241016,161700,167961060,9690,9690,9690,9690,0
|
|
20241016,161600,167961060,9690,9690,9690,9690,0
|
|
20241016,161500,167961060,9690,9690,9690,9690,0
|
|
20241016,161400,167961060,9690,9690,9690,9690,0
|
|
20241016,161300,167961060,9690,9690,9690,9690,0
|
|
20241016,161200,167961060,9690,9690,9690,9690,0
|
|
20241016,161100,167961060,9690,9690,9690,9690,0
|
|
20241016,161000,167961060,9690,9690,9690,9690,0
|
|
20241016,160900,167961060,9690,9690,9690,9690,0
|
|
20241016,160800,167961060,9690,9690,9690,9690,0
|
|
20241016,160700,167961060,9690,9690,9690,9690,0
|
|
20241016,160600,167961060,9690,9690,9690,9690,0
|
|
20241016,160500,167961060,9690,9690,9690,9690,0
|
|
20241016,160400,167961060,9690,9690,9690,9690,0
|
|
20241016,160300,167961060,9690,9690,9690,9690,0
|
|
20241016,160200,167961060,9690,9690,9690,9690,0
|
|
20241016,160100,167961060,9690,9690,9690,9690,0
|
|
20241016,160000,167961060,9690,9690,9690,9690,0
|
|
20241016,155900,167961060,9690,9690,9690,9690,0
|
|
20241016,155800,167961060,9690,9690,9690,9690,0
|
|
20241016,155700,167961060,9690,9690,9690,9690,0
|
|
20241016,155600,167961060,9690,9690,9690,9690,0
|
|
20241016,155500,167961060,9690,9690,9690,9690,0
|
|
20241016,155400,167961060,9690,9690,9690,9690,0
|
|
20241016,155300,167961060,9690,9690,9690,9690,0
|
|
20241016,155200,167961060,9690,9690,9690,9690,0
|
|
20241016,155100,167961060,9690,9690,9690,9690,0
|
|
20241016,155000,167961060,9690,9690,9690,9690,0
|
|
20241016,154900,167961060,9690,9690,9690,9690,0
|
|
20241016,154800,167961060,9690,9690,9690,9690,196
|
|
20241016,154700,167961060,9690,9690,9690,9690,0
|
|
20241016,154600,167961060,9690,9690,9690,9690,0
|
|
20241016,154500,167961060,9690,9690,9690,9690,0
|
|
20241016,154400,167961060,9690,9690,9690,9690,0
|
|
20241016,154300,167961060,9690,9690,9690,9690,0
|
|
20241016,154200,167961060,9690,9690,9690,9690,0
|
|
20241016,154100,167961060,9690,9690,9690,9690,0
|
|
20241016,154000,167961060,9690,9690,9690,9690,0
|
|
20241016,153900,167961060,9690,9690,9690,9690,0
|
|
20241016,153800,167961060,9690,9690,9690,9690,0
|
|
20241016,153700,167961060,9690,9690,9690,9690,0
|
|
20241016,153600,167961060,9690,9690,9690,9690,0
|
|
20241016,153500,167961060,9690,9690,9690,9690,0
|
|
20241016,153400,167961060,9690,9690,9690,9690,0
|
|
20241016,153300,167961060,9690,9690,9690,9690,0
|
|
20241016,153200,167961060,9690,9690,9690,9690,0
|
|
20241016,153100,167961060,9690,9690,9690,9690,0
|
|
20241016,153000,167961060,9690,9690,9690,9690,196
|
|
20241016,152900,166061820,9690,9690,9690,9690,0
|
|
20241016,152800,166061820,9690,9690,9690,9690,0
|
|
20241016,152700,166061820,9690,9690,9690,9690,0
|
|
20241016,152600,166061820,9690,9690,9690,9690,0
|
|
20241016,152500,166061820,9690,9690,9690,9690,0
|
|
20241016,152400,166061820,9690,9690,9690,9690,0
|
|
20241016,152300,166061820,9690,9690,9690,9690,0
|
|
20241016,152200,166061820,9690,9690,9690,9690,0
|
|
20241016,152100,166061820,9690,9690,9690,9690,0
|
|
20241016,152000,166061820,9690,9690,9690,9690,0
|
|
20241016,151900,166061820,9690,9680,9690,9680,162
|
|
20241016,151800,164492280,9680,9660,9680,9660,130
|
|
20241016,151700,163234140,9660,9660,9660,9660,100
|
|
20241016,151600,162268140,9650,9650,9650,9650,0
|
|
20241016,151500,162268140,9650,9650,9650,9650,3
|
|
20241016,151400,162239190,9660,9660,9660,9660,0
|
|
20241016,151300,162239190,9660,9660,9660,9660,0
|
|
20241016,151200,162239190,9660,9660,9670,9660,15
|
|
20241016,151100,162094170,9670,9670,9670,9670,0
|
|
20241016,151000,162094170,9670,9670,9670,9670,0
|
|
20241016,150900,162094170,9670,9650,9670,9630,159
|
|
20241016,150800,160557310,9670,9640,9670,9640,8
|
|
20241016,150700,160480020,9670,9670,9670,9650,11
|
|
20241016,150600,160373670,9670,9620,9670,9620,205
|
|
20241016,150500,158393170,9610,9610,9610,9610,0
|
|
20241016,150400,158393170,9610,9620,9620,9610,100
|
|
20241016,150300,157431950,9640,9620,9640,9620,2
|
|
20241016,150200,157412690,9640,9610,9640,9610,147
|
|
20241016,150100,155999990,9590,9600,9600,9590,500
|
|
20241016,150000,151202430,9600,9610,9610,9600,83
|
|
20241016,145900,150405480,9610,9610,9610,9610,0
|
|
20241016,145800,150405480,9610,9610,9610,9610,0
|
|
20241016,145700,150405480,9610,9610,9610,9610,0
|
|
20241016,145600,150405480,9610,9610,9610,9610,1
|
|
20241016,145500,150395870,9630,9630,9630,9630,0
|
|
20241016,145400,150395870,9630,9630,9630,9630,0
|
|
20241016,145300,150395870,9630,9630,9630,9620,5
|
|
20241016,145200,150347740,9600,9620,9620,9600,1200
|
|
20241016,145100,138821840,9620,9630,9630,9620,292
|
|
20241016,145000,136012730,9640,9640,9640,9640,71
|
|
20241016,144900,135328290,9650,9650,9650,9650,0
|
|
20241016,144800,135328290,9650,9650,9650,9650,1
|
|
20241016,144700,135318640,9650,9650,9650,9650,0
|
|
20241016,144600,135318640,9650,9650,9650,9650,0
|
|
20241016,144500,135318640,9650,9650,9650,9650,0
|
|
20241016,144400,135318640,9650,9650,9650,9650,0
|
|
20241016,144300,135318640,9650,9650,9650,9650,0
|
|
20241016,144200,135318640,9650,9650,9650,9650,0
|
|
20241016,144100,135318640,9650,9650,9650,9650,0
|
|
20241016,144000,135318640,9650,9650,9650,9650,0
|
|
20241016,143900,135318640,9650,9650,9650,9650,0
|
|
20241016,143800,135318640,9650,9650,9660,9650,3
|
|
20241016,143700,135289680,9660,9650,9660,9650,3
|
|
20241016,143600,135260720,9640,9640,9640,9640,10
|
|
20241016,143500,135164320,9660,9660,9660,9660,0
|
|
20241016,143400,135164320,9660,9660,9660,9660,0
|
|
20241016,143300,135164320,9660,9660,9660,9660,0
|
|
20241016,143200,135164320,9660,9660,9660,9660,0
|
|
20241016,143100,135164320,9660,9650,9660,9650,3
|
|
20241016,143000,135135350,9660,9640,9670,9640,3
|
|
20241016,142900,135106380,9660,9660,9660,9660,0
|
|
20241016,142800,135106380,9660,9650,9660,9640,133
|
|
20241016,142700,133822930,9650,9630,9650,9630,7
|
|
20241016,142600,133755450,9640,9640,9640,9640,0
|
|
20241016,142500,133755450,9640,9640,9640,9640,0
|
|
20241016,142400,133755450,9640,9640,9640,9640,0
|
|
20241016,142300,133755450,9640,9640,9640,9640,0
|
|
20241016,142200,133755450,9640,9640,9640,9640,0
|
|
20241016,142100,133755450,9640,9640,9640,9640,0
|
|
20241016,142000,133755450,9640,9640,9640,9640,0
|
|
20241016,141900,133755450,9640,9630,9640,9630,3
|
|
20241016,141800,133726540,9620,9620,9620,9620,491
|
|
20241016,141700,129003120,9630,9630,9630,9630,1
|
|
20241016,141600,128993490,9610,9610,9610,9610,0
|
|
20241016,141500,128993490,9610,9610,9610,9610,1
|
|
20241016,141400,128983880,9640,9630,9640,9630,2
|
|
20241016,141300,128964610,9610,9610,9610,9610,451
|
|
20241016,141200,124630500,9630,9630,9630,9630,0
|
|
20241016,141100,124630500,9630,9630,9630,9630,0
|
|
20241016,141000,124630500,9630,9630,9630,9630,3
|
|
20241016,140900,124601610,9640,9640,9670,9640,4
|
|
20241016,140800,124563000,9670,9630,9670,9630,107
|
|
20241016,140700,123532550,9630,9630,9630,9630,1
|
|
20241016,140600,123522920,9610,9610,9610,9610,0
|
|
20241016,140500,123522920,9610,9630,9630,9610,110
|
|
20241016,140400,122465470,9640,9640,9640,9640,0
|
|
20241016,140300,122465470,9640,9640,9640,9640,0
|
|
20241016,140200,122465470,9640,9640,9640,9640,1
|
|
20241016,140100,122455830,9640,9640,9640,9640,9
|
|
20241016,140000,122369070,9650,9650,9650,9650,0
|
|
20241016,135900,122369070,9650,9650,9650,9650,0
|
|
20241016,135800,122369070,9650,9650,9650,9650,0
|
|
20241016,135700,122369070,9650,9650,9650,9650,0
|
|
20241016,135600,122369070,9650,9680,9680,9650,22
|
|
20241016,135500,122156740,9670,9630,9670,9630,396
|
|
20241016,135400,118335270,9630,9630,9630,9630,1
|
|
20241016,135300,118325640,9650,9650,9650,9650,0
|
|
20241016,135200,118325640,9650,9650,9650,9650,1
|
|
20241016,135100,118315990,9620,9620,9620,9620,679
|
|
20241016,135000,111784010,9620,9620,9620,9620,0
|
|
20241016,134900,111784010,9620,9620,9620,9620,0
|
|
20241016,134800,111784010,9620,9620,9620,9620,0
|
|
20241016,134700,111784010,9620,9620,9620,9620,1
|
|
20241016,134600,111774390,9620,9620,9620,9620,0
|
|
20241016,134500,111774390,9620,9620,9620,9620,0
|
|
20241016,134400,111774390,9620,9610,9620,9610,2
|
|
20241016,134300,111755160,9610,9610,9610,9610,0
|
|
20241016,134200,111755160,9610,9610,9610,9610,0
|
|
20241016,134100,111755160,9610,9610,9610,9610,0
|
|
20241016,134000,111755160,9610,9610,9610,9610,0
|
|
20241016,133900,111755160,9610,9610,9610,9610,0
|
|
20241016,133800,111755160,9610,9610,9610,9610,0
|
|
20241016,133700,111755160,9610,9610,9610,9610,0
|
|
20241016,133600,111755160,9610,9610,9610,9610,0
|
|
20241016,133500,111755160,9610,9610,9610,9610,0
|
|
20241016,133400,111755160,9610,9610,9610,9610,0
|
|
20241016,133300,111755160,9610,9610,9610,9610,0
|
|
20241016,133200,111755160,9610,9610,9610,9610,0
|
|
20241016,133100,111755160,9610,9610,9610,9610,0
|
|
20241016,133000,111755160,9610,9610,9610,9610,0
|
|
20241016,132900,111755160,9610,9610,9610,9610,0
|
|
20241016,132800,111755160,9610,9610,9610,9610,0
|
|
20241016,132700,111755160,9610,9630,9630,9610,1518
|
|
20241016,132600,97152680,9630,9630,9630,9630,0
|
|
20241016,132500,97152680,9630,9630,9630,9630,0
|
|
20241016,132400,97152680,9630,9630,9630,9630,0
|
|
20241016,132300,97152680,9630,9630,9630,9630,0
|
|
20241016,132200,97152680,9630,9630,9630,9630,0
|
|
20241016,132100,97152680,9630,9630,9630,9630,0
|
|
20241016,132000,97152680,9630,9630,9630,9630,0
|
|
20241016,131900,97152680,9630,9630,9630,9630,0
|
|
20241016,131800,97152680,9630,9630,9630,9630,0
|
|
20241016,131700,97152680,9630,9630,9630,9630,0
|
|
20241016,131600,97152680,9630,9630,9630,9630,0
|
|
20241016,131500,97152680,9630,9630,9630,9630,162
|
|
20241016,131400,95592620,9630,9630,9630,9630,500
|
|
20241016,131300,90777620,9630,9640,9640,9630,410
|
|
20241016,131200,86826510,9640,9640,9640,9640,300
|
|
20241016,131100,83934510,9640,9640,9640,9640,200
|
|
20241016,131000,82006510,9650,9650,9650,9650,0
|
|
20241016,130900,82006510,9650,9650,9650,9650,0
|
|
20241016,130800,82006510,9650,9650,9650,9650,0
|
|
20241016,130700,82006510,9650,9650,9650,9650,0
|
|
20241016,130600,82006510,9650,9650,9650,9650,1
|
|
20241016,130500,81996860,9650,9650,9650,9650,1
|
|
20241016,130400,81987210,9650,9650,9650,9650,2
|
|
20241016,130300,81967910,9650,9650,9650,9650,1
|
|
20241016,130200,81958260,9650,9650,9650,9650,11
|
|
20241016,130100,81852110,9650,9650,9650,9650,2
|
|
20241016,130000,81832810,9650,9650,9650,9650,1
|
|
20241016,125900,81823160,9650,9650,9650,9650,2
|
|
20241016,125800,81803860,9650,9650,9650,9650,288
|
|
20241016,125700,79024660,9650,9650,9650,9650,300
|
|
20241016,125600,76129660,9650,9650,9650,9650,0
|
|
20241016,125500,76129660,9650,9650,9650,9650,0
|
|
20241016,125400,76129660,9650,9650,9650,9650,0
|
|
20241016,125300,76129660,9650,9650,9650,9650,0
|
|
20241016,125200,76129660,9650,9650,9650,9650,0
|
|
20241016,125100,76129660,9650,9650,9650,9650,0
|
|
20241016,125000,76129660,9650,9650,9650,9650,0
|
|
20241016,124900,76129660,9650,9650,9650,9650,0
|
|
20241016,124800,76129660,9650,9650,9650,9650,0
|
|
20241016,124700,76129660,9650,9650,9650,9650,0
|
|
20241016,124600,76129660,9650,9650,9650,9650,3
|
|
20241016,124500,76100710,9660,9660,9660,9660,0
|
|
20241016,124400,76100710,9660,9660,9660,9660,0
|
|
20241016,124300,76100710,9660,9660,9660,9660,0
|
|
20241016,124200,76100710,9660,9660,9660,9660,0
|
|
20241016,124100,76100710,9660,9660,9660,9660,1
|
|
20241016,124000,76091050,9660,9660,9660,9660,2
|
|
20241016,123900,76071730,9660,9660,9660,9660,20
|
|
20241016,123800,75878530,9660,9660,9660,9660,0
|
|
20241016,123700,75878530,9660,9660,9660,9660,0
|
|
20241016,123600,75878530,9660,9660,9660,9660,0
|
|
20241016,123500,75878530,9660,9660,9660,9660,0
|
|
20241016,123400,75878530,9660,9660,9660,9660,0
|
|
20241016,123300,75878530,9660,9660,9660,9660,0
|
|
20241016,123200,75878530,9660,9660,9660,9660,0
|
|
20241016,123100,75878530,9660,9660,9660,9660,113
|
|
20241016,123000,74786950,9660,9660,9660,9660,3
|
|
20241016,122900,74757970,9660,9660,9660,9660,6
|
|
20241016,122800,74700010,9660,9660,9660,9660,1
|
|
20241016,122700,74690350,9660,9660,9660,9660,2
|
|
20241016,122600,74671030,9660,9660,9660,9660,1
|
|
20241016,122500,74661370,9660,9660,9660,9660,2
|
|
20241016,122400,74642050,9660,9650,9660,9650,3
|
|
20241016,122300,74613090,9660,9660,9660,9660,1
|
|
20241016,122200,74603430,9660,9660,9660,9660,2
|
|
20241016,122100,74584110,9660,9660,9660,9660,1
|
|
20241016,122000,74574450,9660,9660,9660,9660,1
|
|
20241016,121900,74564790,9660,9660,9660,9660,2
|
|
20241016,121800,74545470,9660,9660,9660,9660,11
|
|
20241016,121700,74439210,9660,9660,9660,9660,2
|
|
20241016,121600,74419890,9660,9660,9660,9660,2
|
|
20241016,121500,74400570,9660,9660,9660,9660,31
|
|
20241016,121400,74101110,9660,9660,9660,9660,2
|
|
20241016,121300,74081790,9660,9660,9660,9660,1
|
|
20241016,121200,74072130,9660,9660,9660,9660,1
|
|
20241016,121100,74062470,9660,9660,9660,9660,2
|
|
20241016,121000,74043150,9660,9660,9660,9660,1
|
|
20241016,120900,74033490,9660,9660,9660,9660,1
|
|
20241016,120800,74023830,9660,9660,9660,9660,3
|
|
20241016,120700,73994850,9660,9660,9660,9660,0
|
|
20241016,120600,73994850,9660,9660,9660,9660,4
|
|
20241016,120500,73956210,9660,9660,9660,9660,0
|
|
20241016,120400,73956210,9660,9660,9660,9660,4
|
|
20241016,120300,73917570,9650,9650,9650,9650,2
|
|
20241016,120200,73898270,9660,9660,9660,9660,0
|
|
20241016,120100,73898270,9660,9660,9660,9660,5
|
|
20241016,120000,73849970,9650,9650,9650,9650,0
|
|
20241016,115900,73849970,9650,9650,9650,9650,1
|
|
20241016,115800,73840320,9660,9660,9660,9660,1
|
|
20241016,115700,73830660,9640,9640,9640,9640,238
|
|
20241016,115600,71536340,9640,9640,9640,9640,0
|
|
20241016,115500,71536340,9640,9640,9640,9640,4
|
|
20241016,115400,71497780,9640,9640,9640,9640,0
|
|
20241016,115300,71497780,9640,9640,9640,9640,4
|
|
20241016,115200,71459220,9640,9640,9640,9640,0
|
|
20241016,115100,71459220,9640,9640,9640,9640,0
|
|
20241016,115000,71459220,9640,9640,9640,9640,4
|
|
20241016,114900,71420660,9640,9640,9640,9640,0
|
|
20241016,114800,71420660,9640,9640,9640,9640,4
|
|
20241016,114700,71382100,9640,9640,9640,9640,0
|
|
20241016,114600,71382100,9640,9640,9640,9640,4
|
|
20241016,114500,71343540,9640,9640,9640,9640,19
|
|
20241016,114400,71160380,9650,9650,9650,9650,4
|
|
20241016,114300,71121780,9660,9660,9660,9660,0
|
|
20241016,114200,71121780,9660,9640,9660,9640,2
|
|
20241016,114100,71102480,9660,9650,9660,9650,3
|
|
20241016,114000,71073520,9660,9660,9660,9660,0
|
|
20241016,113900,71073520,9660,9660,9660,9660,0
|
|
20241016,113800,71073520,9660,9660,9660,9660,0
|
|
20241016,113700,71073520,9660,9660,9660,9660,0
|
|
20241016,113600,71073520,9660,9660,9660,9660,0
|
|
20241016,113500,71073520,9660,9660,9660,9660,0
|
|
20241016,113400,71073520,9660,9640,9660,9640,2
|
|
20241016,113300,71054220,9660,9650,9660,9650,2
|
|
20241016,113200,71034910,9660,9650,9660,9650,80
|
|
20241016,113100,70262900,9650,9650,9650,9650,200
|
|
20241016,113000,68332900,9650,9650,9650,9650,1
|
|
20241016,112900,68323250,9650,9650,9650,9650,0
|
|
20241016,112800,68323250,9650,9650,9650,9650,0
|
|
20241016,112700,68323250,9650,9650,9650,9650,0
|
|
20241016,112600,68323250,9650,9650,9650,9650,0
|
|
20241016,112500,68323250,9650,9630,9660,9630,721
|
|
20241016,112400,61365620,9650,9650,9650,9650,0
|
|
20241016,112300,61365620,9650,9650,9650,9650,0
|
|
20241016,112200,61365620,9650,9650,9650,9650,0
|
|
20241016,112100,61365620,9650,9630,9650,9630,5
|
|
20241016,112000,61317390,9650,9650,9650,9650,0
|
|
20241016,111900,61317390,9650,9650,9650,9650,0
|
|
20241016,111800,61317390,9650,9650,9650,9650,0
|
|
20241016,111700,61317390,9650,9650,9650,9650,0
|
|
20241016,111600,61317390,9650,9630,9650,9630,2
|
|
20241016,111500,61298110,9640,9620,9660,9620,6
|
|
20241016,111400,61240240,9630,9630,9630,9630,0
|
|
20241016,111300,61240240,9630,9630,9630,9630,1
|
|
20241016,111200,61230610,9660,9660,9660,9660,0
|
|
20241016,111100,61230610,9660,9660,9660,9660,0
|
|
20241016,111000,61230610,9660,9660,9660,9660,0
|
|
20241016,110900,61230610,9660,9660,9660,9660,0
|
|
20241016,110800,61230610,9660,9660,9660,9660,0
|
|
20241016,110700,61230610,9660,9660,9660,9660,0
|
|
20241016,110600,61230610,9660,9620,9660,9620,1217
|
|
20241016,110500,49523030,9620,9620,9620,9620,91
|
|
20241016,110400,48647610,9610,9610,9610,9610,0
|
|
20241016,110300,48647610,9610,9610,9610,9610,0
|
|
20241016,110200,48647610,9610,9610,9610,9610,1
|
|
20241016,110100,48638000,9620,9620,9620,9620,0
|
|
20241016,110000,48638000,9620,9620,9620,9620,0
|
|
20241016,105900,48638000,9620,9620,9620,9620,1
|
|
20241016,105800,48628380,9620,9620,9620,9620,0
|
|
20241016,105700,48628380,9620,9620,9620,9620,0
|
|
20241016,105600,48628380,9620,9620,9620,9620,0
|
|
20241016,105500,48628380,9620,9620,9620,9620,0
|
|
20241016,105400,48628380,9620,9620,9620,9620,0
|
|
20241016,105300,48628380,9620,9620,9620,9620,0
|
|
20241016,105200,48628380,9620,9620,9620,9620,0
|
|
20241016,105100,48628380,9620,9620,9620,9620,0
|
|
20241016,105000,48628380,9620,9610,9620,9610,2
|
|
20241016,104900,48609150,9620,9620,9620,9620,0
|
|
20241016,104800,48609150,9620,9620,9620,9620,0
|
|
20241016,104700,48609150,9620,9620,9620,9620,0
|
|
20241016,104600,48609150,9620,9610,9620,9610,1424
|
|
20241016,104500,34924500,9610,9610,9610,9610,0
|
|
20241016,104400,34924500,9610,9610,9610,9610,0
|
|
20241016,104300,34924500,9610,9610,9610,9610,0
|
|
20241016,104200,34924500,9610,9600,9610,9600,250
|
|
20241016,104100,32522690,9590,9590,9590,9590,107
|
|
20241016,104000,31496560,9590,9590,9590,9590,43
|
|
20241016,103900,31084190,9590,9590,9590,9590,0
|
|
20241016,103800,31084190,9590,9590,9590,9590,6
|
|
20241016,103700,31026650,9590,9590,9590,9590,2
|
|
20241016,103600,31007470,9590,9590,9590,9590,1
|
|
20241016,103500,30997880,9590,9590,9590,9590,11
|
|
20241016,103400,30892390,9590,9590,9590,9590,331
|
|
20241016,103300,27718100,9600,9600,9600,9600,0
|
|
20241016,103200,27718100,9600,9600,9600,9600,0
|
|
20241016,103100,27718100,9600,9600,9600,9600,20
|
|
20241016,103000,27526100,9600,9600,9600,9600,0
|
|
20241016,102900,27526100,9600,9600,9600,9600,0
|
|
20241016,102800,27526100,9600,9600,9600,9600,0
|
|
20241016,102700,27526100,9600,9600,9600,9600,0
|
|
20241016,102600,27526100,9600,9600,9600,9600,36
|
|
20241016,102500,27180500,9600,9600,9600,9600,0
|
|
20241016,102400,27180500,9600,9600,9600,9600,0
|
|
20241016,102300,27180500,9600,9600,9600,9600,0
|
|
20241016,102200,27180500,9600,9600,9600,9600,0
|
|
20241016,102100,27180500,9600,9600,9600,9600,0
|
|
20241016,102000,27180500,9600,9600,9600,9600,15
|
|
20241016,101900,27036500,9610,9610,9610,9610,0
|
|
20241016,101800,27036500,9610,9610,9610,9610,5
|
|
20241016,101700,26988450,9620,9620,9620,9620,0
|
|
20241016,101600,26988450,9620,9610,9620,9610,2
|
|
20241016,101500,26969220,9620,9620,9620,9620,0
|
|
20241016,101400,26969220,9620,9620,9620,9620,1
|
|
20241016,101300,26959600,9640,9620,9650,9620,73
|
|
20241016,101200,26256590,9630,9610,9630,9610,31
|
|
20241016,101100,25958370,9620,9620,9620,9620,0
|
|
20241016,101000,25958370,9620,9620,9620,9620,0
|
|
20241016,100900,25958370,9620,9620,9620,9620,0
|
|
20241016,100800,25958370,9620,9620,9620,9620,0
|
|
20241016,100700,25958370,9620,9610,9620,9610,4
|
|
20241016,100600,25919910,9620,9620,9620,9620,0
|
|
20241016,100500,25919910,9620,9620,9620,9620,0
|
|
20241016,100400,25919910,9620,9620,9620,9620,0
|
|
20241016,100300,25919910,9620,9620,9620,9610,3
|
|
20241016,100200,25891060,9610,9610,9620,9610,5
|
|
20241016,100100,25842990,9620,9620,9620,9620,0
|
|
20241016,100000,25842990,9620,9620,9620,9620,0
|
|
20241016,095900,25842990,9620,9600,9620,9600,299
|
|
20241016,095800,22972570,9600,9600,9600,9600,0
|
|
20241016,095700,22972570,9600,9600,9600,9600,0
|
|
20241016,095600,22972570,9600,9600,9600,9600,0
|
|
20241016,095500,22972570,9600,9600,9600,9600,1
|
|
20241016,095400,22962970,9600,9600,9600,9600,0
|
|
20241016,095300,22962970,9600,9600,9600,9600,0
|
|
20241016,095200,22962970,9600,9600,9600,9600,13
|
|
20241016,095100,22838170,9610,9610,9610,9610,10
|
|
20241016,095000,22742070,9620,9620,9620,9620,6
|
|
20241016,094900,22684350,9620,9620,9620,9620,5
|
|
20241016,094800,22636250,9630,9630,9630,9630,0
|
|
20241016,094700,22636250,9630,9630,9630,9630,0
|
|
20241016,094600,22636250,9630,9630,9630,9630,0
|
|
20241016,094500,22636250,9630,9630,9630,9630,0
|
|
20241016,094400,22636250,9630,9630,9630,9630,0
|
|
20241016,094300,22636250,9630,9630,9630,9630,0
|
|
20241016,094200,22636250,9630,9630,9630,9630,0
|
|
20241016,094100,22636250,9630,9620,9630,9620,12
|
|
20241016,094000,22520750,9620,9620,9620,9620,9
|
|
20241016,093900,22434170,9620,9620,9620,9620,0
|
|
20241016,093800,22434170,9620,9620,9620,9620,0
|
|
20241016,093700,22434170,9620,9620,9620,9620,0
|
|
20241016,093600,22434170,9620,9620,9620,9620,5
|
|
20241016,093500,22386070,9620,9620,9620,9620,4
|
|
20241016,093400,22347590,9620,9620,9620,9620,0
|
|
20241016,093300,22347590,9620,9620,9620,9620,0
|
|
20241016,093200,22347590,9620,9630,9630,9610,4
|
|
20241016,093100,22309110,9600,9590,9600,9590,75
|
|
20241016,093000,21589490,9590,9580,9590,9560,241
|
|
20241016,092900,19283950,9600,9580,9600,9580,3
|
|
20241016,092800,19255180,9570,9570,9570,9570,0
|
|
20241016,092700,19255180,9570,9570,9570,9570,0
|
|
20241016,092600,19255180,9570,9570,9570,9570,0
|
|
20241016,092500,19255180,9570,9600,9600,9570,338
|
|
20241016,092400,16014240,9600,9600,9600,9600,805
|
|
20241016,092300,8286240,9610,9610,9610,9610,0
|
|
20241016,092200,8286240,9610,9610,9610,9610,226
|
|
20241016,092100,6114380,9630,9630,9630,9630,0
|
|
20241016,092000,6114380,9630,9630,9650,9630,4
|
|
20241016,091900,6075820,9620,9620,9620,9620,0
|
|
20241016,091800,6075820,9620,9620,9620,9620,45
|
|
20241016,091700,5642920,9620,9620,9620,9620,0
|
|
20241016,091600,5642920,9620,9620,9620,9620,0
|
|
20241016,091500,5642920,9620,9620,9620,9620,0
|
|
20241016,091400,5642920,9620,9620,9620,9620,2
|
|
20241016,091300,5623680,9620,9620,9620,9620,3
|
|
20241016,091200,5594820,9620,9620,9620,9620,0
|
|
20241016,091100,5594820,9620,9620,9620,9620,0
|
|
20241016,091000,5594820,9620,9620,9620,9620,0
|
|
20241016,090900,5594820,9620,9620,9620,9620,19
|
|
20241016,090800,5412040,9620,9620,9620,9620,0
|
|
20241016,090700,5412040,9620,9620,9620,9620,0
|
|
20241016,090600,5412040,9620,9620,9620,9620,0
|
|
20241016,090500,5412040,9620,9620,9620,9620,121
|
|
20241016,090400,4248020,9620,9620,9620,9620,0
|
|
20241016,090300,4248020,9620,9620,9620,9620,8
|
|
20241016,090200,4171060,9610,9610,9610,9610,0
|
|
20241016,090100,4171060,9610,9610,9610,9610,0
|
|
20241016,090000,4171060,9610,9610,9620,9610,434
|