621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,191800,111591640,9670,9670,9670,9670,392
|
|
20241017,191700,111591640,9670,9670,9670,9670,0
|
|
20241017,191600,111591640,9670,9670,9670,9670,0
|
|
20241017,191500,111591640,9670,9670,9670,9670,0
|
|
20241017,191400,111591640,9670,9670,9670,9670,0
|
|
20241017,191300,111591640,9670,9670,9670,9670,0
|
|
20241017,191200,111591640,9670,9670,9670,9670,0
|
|
20241017,191100,111591640,9670,9670,9670,9670,0
|
|
20241017,191000,111591640,9670,9670,9670,9670,0
|
|
20241017,190900,111591640,9670,9670,9670,9670,0
|
|
20241017,190800,111591640,9670,9670,9670,9670,0
|
|
20241017,190700,111591640,9670,9670,9670,9670,0
|
|
20241017,190600,111591640,9670,9670,9670,9670,0
|
|
20241017,190500,111591640,9670,9670,9670,9670,0
|
|
20241017,190400,111591640,9670,9670,9670,9670,0
|
|
20241017,190300,111591640,9670,9670,9670,9670,0
|
|
20241017,190200,111591640,9670,9670,9670,9670,0
|
|
20241017,190100,111591640,9670,9670,9670,9670,0
|
|
20241017,190000,111591640,9670,9670,9670,9670,0
|
|
20241017,185900,111591640,9670,9670,9670,9670,0
|
|
20241017,185800,111591640,9670,9670,9670,9670,0
|
|
20241017,185700,111591640,9670,9670,9670,9670,0
|
|
20241017,185600,111591640,9670,9670,9670,9670,0
|
|
20241017,185500,111591640,9670,9670,9670,9670,0
|
|
20241017,185400,111591640,9670,9670,9670,9670,0
|
|
20241017,185300,111591640,9670,9670,9670,9670,0
|
|
20241017,185200,111591640,9670,9670,9670,9670,0
|
|
20241017,185100,111591640,9670,9670,9670,9670,0
|
|
20241017,185000,111591640,9670,9670,9670,9670,0
|
|
20241017,184900,111591640,9670,9670,9670,9670,0
|
|
20241017,184800,111591640,9670,9670,9670,9670,392
|
|
20241017,184700,111591640,9670,9670,9670,9670,0
|
|
20241017,184600,111591640,9670,9670,9670,9670,0
|
|
20241017,184500,111591640,9670,9670,9670,9670,0
|
|
20241017,184400,111591640,9670,9670,9670,9670,0
|
|
20241017,184300,111591640,9670,9670,9670,9670,0
|
|
20241017,184200,111591640,9670,9670,9670,9670,0
|
|
20241017,184100,111591640,9670,9670,9670,9670,0
|
|
20241017,184000,111591640,9670,9670,9670,9670,0
|
|
20241017,183900,111591640,9670,9670,9670,9670,0
|
|
20241017,183800,111591640,9670,9670,9670,9670,0
|
|
20241017,183700,111591640,9670,9670,9670,9670,0
|
|
20241017,183600,111591640,9670,9670,9670,9670,0
|
|
20241017,183500,111591640,9670,9670,9670,9670,0
|
|
20241017,183400,111591640,9670,9670,9670,9670,0
|
|
20241017,183300,111591640,9670,9670,9670,9670,0
|
|
20241017,183200,111591640,9670,9670,9670,9670,0
|
|
20241017,183100,111591640,9670,9670,9670,9670,0
|
|
20241017,183000,111591640,9670,9670,9670,9670,0
|
|
20241017,182900,111591640,9670,9670,9670,9670,0
|
|
20241017,182800,111591640,9670,9670,9670,9670,0
|
|
20241017,182700,111591640,9670,9670,9670,9670,0
|
|
20241017,182600,111591640,9670,9670,9670,9670,0
|
|
20241017,182500,111591640,9670,9670,9670,9670,0
|
|
20241017,182400,111591640,9670,9670,9670,9670,0
|
|
20241017,182300,111591640,9670,9670,9670,9670,0
|
|
20241017,182200,111591640,9670,9670,9670,9670,0
|
|
20241017,182100,111591640,9670,9670,9670,9670,0
|
|
20241017,182000,111591640,9670,9670,9670,9670,0
|
|
20241017,181900,111591640,9670,9670,9670,9670,0
|
|
20241017,181800,111591640,9670,9670,9670,9670,392
|
|
20241017,181700,111591640,9670,9670,9670,9670,0
|
|
20241017,181600,111591640,9670,9670,9670,9670,0
|
|
20241017,181500,111591640,9670,9670,9670,9670,0
|
|
20241017,181400,111591640,9670,9670,9670,9670,0
|
|
20241017,181300,111591640,9670,9670,9670,9670,0
|
|
20241017,181200,111591640,9670,9670,9670,9670,0
|
|
20241017,181100,111591640,9670,9670,9670,9670,0
|
|
20241017,181000,111591640,9670,9670,9670,9670,0
|
|
20241017,180900,111591640,9670,9670,9670,9670,0
|
|
20241017,180800,111591640,9670,9670,9670,9670,0
|
|
20241017,180700,111591640,9670,9670,9670,9670,0
|
|
20241017,180600,111591640,9670,9670,9670,9670,0
|
|
20241017,180500,111591640,9670,9670,9670,9670,0
|
|
20241017,180400,111591640,9670,9670,9670,9670,0
|
|
20241017,180300,111591640,9670,9670,9670,9670,0
|
|
20241017,180200,111591640,9670,9670,9670,9670,0
|
|
20241017,180100,111591640,9670,9670,9670,9670,0
|
|
20241017,180000,111591640,9670,9670,9670,9670,0
|
|
20241017,175900,111591640,9670,9670,9670,9670,0
|
|
20241017,175800,111591640,9670,9670,9670,9670,0
|
|
20241017,175700,111591640,9670,9670,9670,9670,0
|
|
20241017,175600,111591640,9670,9670,9670,9670,0
|
|
20241017,175500,111591640,9670,9670,9670,9670,0
|
|
20241017,175400,111591640,9670,9670,9670,9670,0
|
|
20241017,175300,111591640,9670,9670,9670,9670,0
|
|
20241017,175200,111591640,9670,9670,9670,9670,0
|
|
20241017,175100,111591640,9670,9670,9670,9670,0
|
|
20241017,175000,111591640,9670,9670,9670,9670,0
|
|
20241017,174900,111591640,9670,9670,9670,9670,0
|
|
20241017,174800,111591640,9670,9670,9670,9670,392
|
|
20241017,174700,111591640,9670,9670,9670,9670,0
|
|
20241017,174600,111591640,9670,9670,9670,9670,0
|
|
20241017,174500,111591640,9670,9670,9670,9670,0
|
|
20241017,174400,111591640,9670,9670,9670,9670,0
|
|
20241017,174300,111591640,9670,9670,9670,9670,0
|
|
20241017,174200,111591640,9670,9670,9670,9670,0
|
|
20241017,174100,111591640,9670,9670,9670,9670,0
|
|
20241017,174000,111591640,9670,9670,9670,9670,0
|
|
20241017,173900,111591640,9670,9670,9670,9670,0
|
|
20241017,173800,111591640,9670,9670,9670,9670,0
|
|
20241017,173700,111591640,9670,9670,9670,9670,0
|
|
20241017,173600,111591640,9670,9670,9670,9670,0
|
|
20241017,173500,111591640,9670,9670,9670,9670,0
|
|
20241017,173400,111591640,9670,9670,9670,9670,0
|
|
20241017,173300,111591640,9670,9670,9670,9670,0
|
|
20241017,173200,111591640,9670,9670,9670,9670,0
|
|
20241017,173100,111591640,9670,9670,9670,9670,0
|
|
20241017,173000,111591640,9670,9670,9670,9670,0
|
|
20241017,172900,111591640,9670,9670,9670,9670,0
|
|
20241017,172800,111591640,9670,9670,9670,9670,0
|
|
20241017,172700,111591640,9670,9670,9670,9670,0
|
|
20241017,172600,111591640,9670,9670,9670,9670,0
|
|
20241017,172500,111591640,9670,9670,9670,9670,0
|
|
20241017,172400,111591640,9670,9670,9670,9670,0
|
|
20241017,172300,111591640,9670,9670,9670,9670,0
|
|
20241017,172200,111591640,9670,9670,9670,9670,0
|
|
20241017,172100,111591640,9670,9670,9670,9670,0
|
|
20241017,172000,111591640,9670,9670,9670,9670,0
|
|
20241017,171900,111591640,9670,9670,9670,9670,0
|
|
20241017,171800,111591640,9670,9670,9670,9670,392
|
|
20241017,171700,111591640,9670,9670,9670,9670,0
|
|
20241017,171600,111591640,9670,9670,9670,9670,0
|
|
20241017,171500,111591640,9670,9670,9670,9670,0
|
|
20241017,171400,111591640,9670,9670,9670,9670,0
|
|
20241017,171300,111591640,9670,9670,9670,9670,0
|
|
20241017,171200,111591640,9670,9670,9670,9670,0
|
|
20241017,171100,111591640,9670,9670,9670,9670,0
|
|
20241017,171000,111591640,9670,9670,9670,9670,0
|
|
20241017,170900,111591640,9670,9670,9670,9670,0
|
|
20241017,170800,111591640,9670,9670,9670,9670,0
|
|
20241017,170700,111591640,9670,9670,9670,9670,0
|
|
20241017,170600,111591640,9670,9670,9670,9670,0
|
|
20241017,170500,111591640,9670,9670,9670,9670,0
|
|
20241017,170400,111591640,9670,9670,9670,9670,0
|
|
20241017,170300,111591640,9670,9670,9670,9670,0
|
|
20241017,170200,111591640,9670,9670,9670,9670,0
|
|
20241017,170100,111591640,9670,9670,9670,9670,0
|
|
20241017,170000,111591640,9670,9670,9670,9670,0
|
|
20241017,165900,111591640,9670,9670,9670,9670,0
|
|
20241017,165800,111591640,9670,9670,9670,9670,0
|
|
20241017,165700,111591640,9670,9670,9670,9670,0
|
|
20241017,165600,111591640,9670,9670,9670,9670,0
|
|
20241017,165500,111591640,9670,9670,9670,9670,0
|
|
20241017,165400,111591640,9670,9670,9670,9670,0
|
|
20241017,165300,111591640,9670,9670,9670,9670,0
|
|
20241017,165200,111591640,9670,9670,9670,9670,0
|
|
20241017,165100,111591640,9670,9670,9670,9670,0
|
|
20241017,165000,111591640,9670,9670,9670,9670,0
|
|
20241017,164900,111591640,9670,9670,9670,9670,0
|
|
20241017,164800,111591640,9670,9670,9670,9670,392
|
|
20241017,164700,111591640,9670,9670,9670,9670,0
|
|
20241017,164600,111591640,9670,9670,9670,9670,0
|
|
20241017,164500,111591640,9670,9670,9670,9670,0
|
|
20241017,164400,111591640,9670,9670,9670,9670,0
|
|
20241017,164300,111591640,9670,9670,9670,9670,0
|
|
20241017,164200,111591640,9670,9670,9670,9670,0
|
|
20241017,164100,111591640,9670,9670,9670,9670,0
|
|
20241017,164000,111591640,9670,9670,9670,9670,0
|
|
20241017,163900,111591640,9670,9670,9670,9670,0
|
|
20241017,163800,111591640,9670,9670,9670,9670,0
|
|
20241017,163700,111591640,9670,9670,9670,9670,0
|
|
20241017,163600,111591640,9670,9670,9670,9670,0
|
|
20241017,163500,111591640,9670,9670,9670,9670,0
|
|
20241017,163400,111591640,9670,9670,9670,9670,0
|
|
20241017,163300,111591640,9670,9670,9670,9670,0
|
|
20241017,163200,111591640,9670,9670,9670,9670,0
|
|
20241017,163100,111591640,9670,9670,9670,9670,0
|
|
20241017,163000,111591640,9670,9670,9670,9670,0
|
|
20241017,162900,111591640,9670,9670,9670,9670,0
|
|
20241017,162800,111591640,9670,9670,9670,9670,0
|
|
20241017,162700,111591640,9670,9670,9670,9670,0
|
|
20241017,162600,111591640,9670,9670,9670,9670,0
|
|
20241017,162500,111591640,9670,9670,9670,9670,0
|
|
20241017,162400,111591640,9670,9670,9670,9670,0
|
|
20241017,162300,111591640,9670,9670,9670,9670,0
|
|
20241017,162200,111591640,9670,9670,9670,9670,0
|
|
20241017,162100,111591640,9670,9670,9670,9670,0
|
|
20241017,162000,111591640,9670,9670,9670,9670,0
|
|
20241017,161900,111591640,9670,9670,9670,9670,0
|
|
20241017,161800,111591640,9670,9670,9670,9670,392
|
|
20241017,161700,111591640,9670,9670,9670,9670,0
|
|
20241017,161600,111591640,9670,9670,9670,9670,0
|
|
20241017,161500,111591640,9670,9670,9670,9670,0
|
|
20241017,161400,111591640,9670,9670,9670,9670,0
|
|
20241017,161300,111591640,9670,9670,9670,9670,0
|
|
20241017,161200,111591640,9670,9670,9670,9670,0
|
|
20241017,161100,111591640,9670,9670,9670,9670,0
|
|
20241017,161000,111591640,9670,9670,9670,9670,0
|
|
20241017,160900,111591640,9670,9670,9670,9670,0
|
|
20241017,160800,111591640,9670,9670,9670,9670,0
|
|
20241017,160700,111591640,9670,9670,9670,9670,0
|
|
20241017,160600,111591640,9670,9670,9670,9670,0
|
|
20241017,160500,111591640,9670,9670,9670,9670,0
|
|
20241017,160400,111591640,9670,9670,9670,9670,0
|
|
20241017,160300,111591640,9670,9670,9670,9670,0
|
|
20241017,160200,111591640,9670,9670,9670,9670,0
|
|
20241017,160100,111591640,9670,9670,9670,9670,0
|
|
20241017,160000,111591640,9670,9670,9670,9670,0
|
|
20241017,155900,111591640,9670,9670,9670,9670,0
|
|
20241017,155800,111591640,9670,9670,9670,9670,0
|
|
20241017,155700,111591640,9670,9670,9670,9670,0
|
|
20241017,155600,111591640,9670,9670,9670,9670,0
|
|
20241017,155500,111591640,9670,9670,9670,9670,0
|
|
20241017,155400,111591640,9670,9670,9670,9670,0
|
|
20241017,155300,111591640,9670,9670,9670,9670,0
|
|
20241017,155200,111591640,9670,9670,9670,9670,0
|
|
20241017,155100,111591640,9670,9670,9670,9670,0
|
|
20241017,155000,111591640,9670,9670,9670,9670,0
|
|
20241017,154900,111591640,9670,9670,9670,9670,0
|
|
20241017,154800,111591640,9670,9670,9670,9670,392
|
|
20241017,154700,111591640,9670,9670,9670,9670,0
|
|
20241017,154600,111591640,9670,9670,9670,9670,0
|
|
20241017,154500,111591640,9670,9670,9670,9670,0
|
|
20241017,154400,111591640,9670,9670,9670,9670,0
|
|
20241017,154300,111591640,9670,9670,9670,9670,0
|
|
20241017,154200,111591640,9670,9670,9670,9670,0
|
|
20241017,154100,111591640,9670,9670,9670,9670,0
|
|
20241017,154000,111591640,9670,9670,9670,9670,0
|
|
20241017,153900,111591640,9670,9670,9670,9670,0
|
|
20241017,153800,111591640,9670,9670,9670,9670,0
|
|
20241017,153700,111591640,9670,9670,9670,9670,0
|
|
20241017,153600,111591640,9670,9670,9670,9670,0
|
|
20241017,153500,111591640,9670,9670,9670,9670,0
|
|
20241017,153400,111591640,9670,9670,9670,9670,0
|
|
20241017,153300,111591640,9670,9670,9670,9670,0
|
|
20241017,153200,111591640,9670,9670,9670,9670,0
|
|
20241017,153100,111591640,9670,9670,9670,9670,0
|
|
20241017,153000,111591640,9670,9670,9670,9670,392
|
|
20241017,152900,107801000,9690,9690,9690,9690,0
|
|
20241017,152800,107801000,9690,9690,9690,9690,0
|
|
20241017,152700,107801000,9690,9690,9690,9690,0
|
|
20241017,152600,107801000,9690,9690,9690,9690,0
|
|
20241017,152500,107801000,9690,9690,9690,9690,0
|
|
20241017,152400,107801000,9690,9690,9690,9690,0
|
|
20241017,152300,107801000,9690,9690,9690,9690,0
|
|
20241017,152200,107801000,9690,9690,9690,9690,0
|
|
20241017,152100,107801000,9690,9690,9690,9690,0
|
|
20241017,152000,107801000,9690,9690,9690,9690,0
|
|
20241017,151900,107801000,9690,9700,9730,9680,1329
|
|
20241017,151800,94922710,9680,9690,9690,9680,23
|
|
20241017,151700,94700060,9710,9700,9710,9700,26
|
|
20241017,151600,94447850,9710,9690,9710,9690,27
|
|
20241017,151500,94185950,9700,9700,9700,9700,2
|
|
20241017,151400,94166550,9710,9710,9710,9710,0
|
|
20241017,151300,94166550,9710,9710,9710,9710,0
|
|
20241017,151200,94166550,9710,9710,9710,9710,0
|
|
20241017,151100,94166550,9710,9710,9710,9710,0
|
|
20241017,151000,94166550,9710,9710,9710,9710,0
|
|
20241017,150900,94166550,9710,9710,9710,9710,0
|
|
20241017,150800,94166550,9710,9710,9710,9710,0
|
|
20241017,150700,94166550,9710,9710,9710,9710,0
|
|
20241017,150600,94166550,9710,9710,9710,9710,0
|
|
20241017,150500,94166550,9710,9710,9710,9710,0
|
|
20241017,150400,94166550,9710,9710,9710,9710,0
|
|
20241017,150300,94166550,9710,9710,9710,9710,0
|
|
20241017,150200,94166550,9710,9710,9710,9710,0
|
|
20241017,150100,94166550,9710,9710,9710,9710,99
|
|
20241017,150000,93205260,9710,9710,9710,9710,0
|
|
20241017,145900,93205260,9710,9710,9710,9710,0
|
|
20241017,145800,93205260,9710,9700,9710,9700,2
|
|
20241017,145700,93185850,9710,9710,9710,9710,0
|
|
20241017,145600,93185850,9710,9690,9710,9690,2
|
|
20241017,145500,93166450,9680,9680,9680,9680,0
|
|
20241017,145400,93166450,9680,9700,9700,9680,33
|
|
20241017,145300,92846810,9730,9730,9730,9730,0
|
|
20241017,145200,92846810,9730,9730,9730,9730,0
|
|
20241017,145100,92846810,9730,9710,9730,9710,2
|
|
20241017,145000,92827370,9730,9730,9730,9730,0
|
|
20241017,144900,92827370,9730,9730,9730,9730,0
|
|
20241017,144800,92827370,9730,9730,9730,9730,0
|
|
20241017,144700,92827370,9730,9730,9730,9730,0
|
|
20241017,144600,92827370,9730,9730,9730,9730,0
|
|
20241017,144500,92827370,9730,9730,9730,9730,0
|
|
20241017,144400,92827370,9730,9730,9730,9730,0
|
|
20241017,144300,92827370,9730,9730,9730,9730,0
|
|
20241017,144200,92827370,9730,9730,9730,9730,0
|
|
20241017,144100,92827370,9730,9730,9730,9730,0
|
|
20241017,144000,92827370,9730,9730,9730,9730,0
|
|
20241017,143900,92827370,9730,9720,9730,9720,9
|
|
20241017,143800,92739880,9720,9710,9720,9710,12
|
|
20241017,143700,92623250,9720,9720,9720,9720,0
|
|
20241017,143600,92623250,9720,9700,9720,9700,95
|
|
20241017,143500,91700820,9700,9700,9710,9700,3
|
|
20241017,143400,91671710,9710,9700,9710,9700,9
|
|
20241017,143300,91584390,9700,9700,9700,9700,0
|
|
20241017,143200,91584390,9700,9690,9700,9690,2
|
|
20241017,143100,91565000,9690,9690,9690,9690,50
|
|
20241017,143000,91080500,9690,9690,9690,9690,0
|
|
20241017,142900,91080500,9690,9690,9690,9690,0
|
|
20241017,142800,91080500,9690,9690,9690,9690,0
|
|
20241017,142700,91080500,9690,9690,9690,9690,0
|
|
20241017,142600,91080500,9690,9690,9690,9690,0
|
|
20241017,142500,91080500,9690,9690,9690,9690,0
|
|
20241017,142400,91080500,9690,9690,9690,9690,0
|
|
20241017,142300,91080500,9690,9690,9690,9690,0
|
|
20241017,142200,91080500,9690,9690,9690,9690,0
|
|
20241017,142100,91080500,9690,9690,9690,9690,0
|
|
20241017,142000,91080500,9690,9690,9690,9690,0
|
|
20241017,141900,91080500,9690,9690,9690,9690,4
|
|
20241017,141800,91041740,9700,9700,9700,9700,1
|
|
20241017,141700,91032040,9700,9690,9700,9690,3
|
|
20241017,141600,91002950,9700,9700,9700,9700,0
|
|
20241017,141500,91002950,9700,9700,9700,9700,0
|
|
20241017,141400,91002950,9700,9700,9700,9700,0
|
|
20241017,141300,91002950,9700,9700,9700,9700,0
|
|
20241017,141200,91002950,9700,9700,9700,9700,0
|
|
20241017,141100,91002950,9700,9700,9700,9700,0
|
|
20241017,141000,91002950,9700,9700,9700,9700,0
|
|
20241017,140900,91002950,9700,9700,9700,9700,0
|
|
20241017,140800,91002950,9700,9700,9700,9700,0
|
|
20241017,140700,91002950,9700,9700,9700,9700,0
|
|
20241017,140600,91002950,9700,9700,9700,9700,0
|
|
20241017,140500,91002950,9700,9700,9700,9700,0
|
|
20241017,140400,91002950,9700,9680,9700,9680,2
|
|
20241017,140300,90983570,9670,9680,9680,9670,265
|
|
20241017,140200,88420510,9700,9700,9700,9700,0
|
|
20241017,140100,88420510,9700,9700,9700,9700,0
|
|
20241017,140000,88420510,9700,9700,9700,9700,0
|
|
20241017,135900,88420510,9700,9700,9700,9700,0
|
|
20241017,135800,88420510,9700,9700,9700,9700,0
|
|
20241017,135700,88420510,9700,9700,9700,9700,0
|
|
20241017,135600,88420510,9700,9700,9700,9700,0
|
|
20241017,135500,88420510,9700,9700,9700,9700,0
|
|
20241017,135400,88420510,9700,9700,9700,9700,0
|
|
20241017,135300,88420510,9700,9700,9700,9700,0
|
|
20241017,135200,88420510,9700,9690,9700,9690,2
|
|
20241017,135100,88401120,9670,9670,9670,9670,20
|
|
20241017,135000,88207720,9670,9670,9670,9670,0
|
|
20241017,134900,88207720,9670,9670,9670,9670,0
|
|
20241017,134800,88207720,9670,9670,9670,9670,0
|
|
20241017,134700,88207720,9670,9670,9670,9670,0
|
|
20241017,134600,88207720,9670,9670,9670,9670,290
|
|
20241017,134500,85403420,9680,9680,9680,9680,0
|
|
20241017,134400,85403420,9680,9680,9680,9680,0
|
|
20241017,134300,85403420,9680,9680,9680,9680,0
|
|
20241017,134200,85403420,9680,9680,9680,9680,0
|
|
20241017,134100,85403420,9680,9680,9680,9680,0
|
|
20241017,134000,85403420,9680,9700,9710,9680,4
|
|
20241017,133900,85364630,9710,9710,9710,9710,0
|
|
20241017,133800,85364630,9710,9710,9710,9710,0
|
|
20241017,133700,85364630,9710,9710,9710,9710,1
|
|
20241017,133600,85354920,9710,9680,9710,9680,7
|
|
20241017,133500,85287130,9700,9700,9700,9700,0
|
|
20241017,133400,85287130,9700,9700,9700,9700,10
|
|
20241017,133300,85190130,9700,9700,9700,9700,0
|
|
20241017,133200,85190130,9700,9700,9700,9700,0
|
|
20241017,133100,85190130,9700,9700,9700,9700,4
|
|
20241017,133000,85151330,9700,9700,9700,9700,0
|
|
20241017,132900,85151330,9700,9700,9700,9700,0
|
|
20241017,132800,85151330,9700,9700,9700,9700,0
|
|
20241017,132700,85151330,9700,9700,9700,9700,0
|
|
20241017,132600,85151330,9700,9700,9700,9700,0
|
|
20241017,132500,85151330,9700,9700,9700,9700,0
|
|
20241017,132400,85151330,9700,9700,9700,9700,0
|
|
20241017,132300,85151330,9700,9700,9700,9700,1
|
|
20241017,132200,85141630,9710,9710,9710,9710,0
|
|
20241017,132100,85141630,9710,9710,9710,9710,0
|
|
20241017,132000,85141630,9710,9710,9710,9710,0
|
|
20241017,131900,85141630,9710,9710,9710,9710,0
|
|
20241017,131800,85141630,9710,9710,9710,9710,0
|
|
20241017,131700,85141630,9710,9710,9710,9710,0
|
|
20241017,131600,85141630,9710,9710,9710,9710,6
|
|
20241017,131500,85083370,9730,9730,9730,9730,0
|
|
20241017,131400,85083370,9730,9730,9730,9730,0
|
|
20241017,131300,85083370,9730,9730,9730,9730,0
|
|
20241017,131200,85083370,9730,9730,9730,9730,0
|
|
20241017,131100,85083370,9730,9730,9730,9730,0
|
|
20241017,131000,85083370,9730,9730,9730,9730,0
|
|
20241017,130900,85083370,9730,9730,9730,9730,0
|
|
20241017,130800,85083370,9730,9730,9730,9730,0
|
|
20241017,130700,85083370,9730,9720,9730,9720,11
|
|
20241017,130600,84976350,9730,9730,9730,9730,0
|
|
20241017,130500,84976350,9730,9730,9730,9730,0
|
|
20241017,130400,84976350,9730,9730,9730,9730,0
|
|
20241017,130300,84976350,9730,9700,9730,9700,101
|
|
20241017,130200,83993650,9730,9730,9730,9730,0
|
|
20241017,130100,83993650,9730,9730,9730,9730,0
|
|
20241017,130000,83993650,9730,9730,9730,9730,0
|
|
20241017,125900,83993650,9730,9730,9730,9730,0
|
|
20241017,125800,83993650,9730,9700,9730,9700,4
|
|
20241017,125700,83954780,9690,9690,9690,9690,1
|
|
20241017,125600,83945090,9700,9700,9700,9700,0
|
|
20241017,125500,83945090,9700,9700,9700,9700,1
|
|
20241017,125400,83935390,9720,9720,9720,9720,0
|
|
20241017,125300,83935390,9720,9700,9720,9700,2
|
|
20241017,125200,83915970,9720,9720,9720,9720,0
|
|
20241017,125100,83915970,9720,9700,9720,9700,2
|
|
20241017,125000,83896550,9720,9680,9720,9670,164
|
|
20241017,124900,82310510,9690,9720,9720,9680,910
|
|
20241017,124800,73486680,9730,9730,9730,9730,0
|
|
20241017,124700,73486680,9730,9730,9730,9730,0
|
|
20241017,124600,73486680,9730,9730,9730,9730,135
|
|
20241017,124500,72173130,9740,9740,9740,9740,0
|
|
20241017,124400,72173130,9740,9740,9740,9740,0
|
|
20241017,124300,72173130,9740,9740,9740,9740,0
|
|
20241017,124200,72173130,9740,9740,9740,9740,0
|
|
20241017,124100,72173130,9740,9740,9740,9740,0
|
|
20241017,124000,72173130,9740,9740,9740,9740,0
|
|
20241017,123900,72173130,9740,9740,9740,9740,10
|
|
20241017,123800,72075730,9740,9740,9740,9740,0
|
|
20241017,123700,72075730,9740,9740,9740,9740,0
|
|
20241017,123600,72075730,9740,9740,9740,9740,0
|
|
20241017,123500,72075730,9740,9740,9740,9740,9
|
|
20241017,123400,71988070,9740,9740,9740,9740,0
|
|
20241017,123300,71988070,9740,9740,9740,9740,0
|
|
20241017,123200,71988070,9740,9740,9740,9740,0
|
|
20241017,123100,71988070,9740,9740,9740,9740,0
|
|
20241017,123000,71988070,9740,9740,9740,9740,0
|
|
20241017,122900,71988070,9740,9740,9740,9740,0
|
|
20241017,122800,71988070,9740,9740,9740,9740,0
|
|
20241017,122700,71988070,9740,9740,9740,9740,0
|
|
20241017,122600,71988070,9740,9740,9740,9740,0
|
|
20241017,122500,71988070,9740,9730,9740,9730,28
|
|
20241017,122400,71715370,9740,9730,9740,9730,94
|
|
20241017,122300,70800100,9730,9730,9730,9730,0
|
|
20241017,122200,70800100,9730,9730,9730,9730,0
|
|
20241017,122100,70800100,9730,9730,9730,9730,0
|
|
20241017,122000,70800100,9730,9730,9730,9730,0
|
|
20241017,121900,70800100,9730,9730,9730,9730,0
|
|
20241017,121800,70800100,9730,9730,9730,9730,0
|
|
20241017,121700,70800100,9730,9730,9730,9730,0
|
|
20241017,121600,70800100,9730,9730,9730,9730,0
|
|
20241017,121500,70800100,9730,9730,9730,9730,0
|
|
20241017,121400,70800100,9730,9730,9730,9730,0
|
|
20241017,121300,70800100,9730,9730,9730,9730,0
|
|
20241017,121200,70800100,9730,9730,9730,9730,1
|
|
20241017,121100,70790370,9730,9730,9730,9730,0
|
|
20241017,121000,70790370,9730,9730,9730,9730,0
|
|
20241017,120900,70790370,9730,9730,9730,9730,0
|
|
20241017,120800,70790370,9730,9730,9730,9730,0
|
|
20241017,120700,70790370,9730,9730,9730,9730,0
|
|
20241017,120600,70790370,9730,9730,9730,9730,0
|
|
20241017,120500,70790370,9730,9730,9730,9730,0
|
|
20241017,120400,70790370,9730,9730,9730,9730,0
|
|
20241017,120300,70790370,9730,9730,9730,9730,0
|
|
20241017,120200,70790370,9730,9730,9730,9730,1
|
|
20241017,120100,70780640,9710,9710,9710,9710,0
|
|
20241017,120000,70780640,9710,9710,9710,9710,0
|
|
20241017,115900,70780640,9710,9710,9710,9710,0
|
|
20241017,115800,70780640,9710,9710,9710,9710,0
|
|
20241017,115700,70780640,9710,9710,9710,9710,0
|
|
20241017,115600,70780640,9710,9710,9710,9710,0
|
|
20241017,115500,70780640,9710,9710,9710,9710,4
|
|
20241017,115400,70741800,9710,9710,9710,9710,0
|
|
20241017,115300,70741800,9710,9710,9710,9710,0
|
|
20241017,115200,70741800,9710,9710,9710,9710,0
|
|
20241017,115100,70741800,9710,9710,9710,9710,0
|
|
20241017,115000,70741800,9710,9710,9710,9710,8
|
|
20241017,114900,70664120,9730,9730,9730,9730,0
|
|
20241017,114800,70664120,9730,9730,9730,9730,0
|
|
20241017,114700,70664120,9730,9730,9730,9730,0
|
|
20241017,114600,70664120,9730,9730,9730,9730,0
|
|
20241017,114500,70664120,9730,9730,9730,9730,0
|
|
20241017,114400,70664120,9730,9730,9730,9730,0
|
|
20241017,114300,70664120,9730,9730,9730,9730,0
|
|
20241017,114200,70664120,9730,9730,9730,9730,0
|
|
20241017,114100,70664120,9730,9730,9730,9730,0
|
|
20241017,114000,70664120,9730,9730,9730,9730,0
|
|
20241017,113900,70664120,9730,9730,9730,9730,0
|
|
20241017,113800,70664120,9730,9730,9730,9730,0
|
|
20241017,113700,70664120,9730,9730,9730,9730,9
|
|
20241017,113600,70576550,9740,9740,9740,9740,0
|
|
20241017,113500,70576550,9740,9740,9740,9740,0
|
|
20241017,113400,70576550,9740,9740,9740,9740,0
|
|
20241017,113300,70576550,9740,9740,9740,9740,0
|
|
20241017,113200,70576550,9740,9740,9740,9740,0
|
|
20241017,113100,70576550,9740,9740,9740,9740,6
|
|
20241017,113000,70518110,9730,9730,9730,9730,0
|
|
20241017,112900,70518110,9730,9730,9730,9730,1
|
|
20241017,112800,70508380,9720,9720,9720,9720,10
|
|
20241017,112700,70411180,9730,9730,9730,9730,0
|
|
20241017,112600,70411180,9730,9730,9730,9730,0
|
|
20241017,112500,70411180,9730,9730,9730,9730,0
|
|
20241017,112400,70411180,9730,9730,9730,9730,0
|
|
20241017,112300,70411180,9730,9730,9730,9730,0
|
|
20241017,112200,70411180,9730,9730,9730,9730,0
|
|
20241017,112100,70411180,9730,9730,9730,9730,0
|
|
20241017,112000,70411180,9730,9730,9730,9730,0
|
|
20241017,111900,70411180,9730,9730,9730,9730,0
|
|
20241017,111800,70411180,9730,9730,9730,9730,1
|
|
20241017,111700,70401450,9750,9750,9750,9750,0
|
|
20241017,111600,70401450,9750,9750,9750,9750,0
|
|
20241017,111500,70401450,9750,9750,9750,9750,0
|
|
20241017,111400,70401450,9750,9750,9750,9750,0
|
|
20241017,111300,70401450,9750,9750,9750,9750,0
|
|
20241017,111200,70401450,9750,9750,9750,9750,0
|
|
20241017,111100,70401450,9750,9750,9750,9750,0
|
|
20241017,111000,70401450,9750,9750,9750,9750,0
|
|
20241017,110900,70401450,9750,9750,9750,9750,0
|
|
20241017,110800,70401450,9750,9750,9750,9750,0
|
|
20241017,110700,70401450,9750,9750,9750,9750,0
|
|
20241017,110600,70401450,9750,9750,9750,9750,0
|
|
20241017,110500,70401450,9750,9750,9750,9750,0
|
|
20241017,110400,70401450,9750,9750,9750,9750,0
|
|
20241017,110300,70401450,9750,9750,9750,9750,0
|
|
20241017,110200,70401450,9750,9750,9750,9750,0
|
|
20241017,110100,70401450,9750,9750,9750,9750,0
|
|
20241017,110000,70401450,9750,9750,9750,9730,81
|
|
20241017,105900,69611720,9780,9780,9780,9780,0
|
|
20241017,105800,69611720,9780,9770,9780,9770,31
|
|
20241017,105700,69308840,9770,9770,9770,9770,101
|
|
20241017,105600,68322070,9770,9770,9770,9770,30
|
|
20241017,105500,68028970,9770,9770,9770,9770,163
|
|
20241017,105400,66436460,9780,9780,9780,9780,0
|
|
20241017,105300,66436460,9780,9780,9780,9780,0
|
|
20241017,105200,66436460,9780,9780,9780,9780,0
|
|
20241017,105100,66436460,9780,9780,9780,9780,0
|
|
20241017,105000,66436460,9780,9770,9780,9770,186
|
|
20241017,104900,64618240,9770,9770,9770,9770,100
|
|
20241017,104800,63641240,9770,9770,9770,9770,0
|
|
20241017,104700,63641240,9770,9770,9770,9770,1
|
|
20241017,104600,63631470,9760,9760,9760,9760,19
|
|
20241017,104500,63446030,9750,9750,9750,9750,193
|
|
20241017,104400,61564280,9760,9760,9760,9760,0
|
|
20241017,104300,61564280,9760,9760,9760,9760,1
|
|
20241017,104200,61554520,9750,9750,9750,9750,9
|
|
20241017,104100,61466770,9770,9770,9770,9770,184
|
|
20241017,104000,59669090,9780,9780,9780,9780,0
|
|
20241017,103900,59669090,9780,9780,9780,9780,1
|
|
20241017,103800,59659310,9780,9780,9780,9780,0
|
|
20241017,103700,59659310,9780,9780,9780,9780,0
|
|
20241017,103600,59659310,9780,9780,9780,9780,20
|
|
20241017,103500,59463710,9790,9790,9790,9770,92
|
|
20241017,103400,58564800,9800,9800,9800,9800,0
|
|
20241017,103300,58564800,9800,9800,9800,9800,0
|
|
20241017,103200,58564800,9800,9780,9800,9780,304
|
|
20241017,103100,55586790,9770,9760,9770,9760,30
|
|
20241017,103000,55293800,9770,9770,9770,9770,0
|
|
20241017,102900,55293800,9770,9770,9770,9770,0
|
|
20241017,102800,55293800,9770,9770,9770,9770,0
|
|
20241017,102700,55293800,9770,9770,9770,9770,0
|
|
20241017,102600,55293800,9770,9750,9770,9750,2
|
|
20241017,102500,55274280,9780,9780,9780,9780,1
|
|
20241017,102400,55264500,9760,9760,9770,9740,968
|
|
20241017,102300,45816430,9760,9760,9760,9760,6
|
|
20241017,102200,45757870,9760,9730,9760,9730,703
|
|
20241017,102100,38903210,9740,9740,9740,9740,0
|
|
20241017,102000,38903210,9740,9740,9740,9740,0
|
|
20241017,101900,38903210,9740,9740,9740,9740,0
|
|
20241017,101800,38903210,9740,9700,9740,9700,354
|
|
20241017,101700,35462940,9710,9710,9710,9710,0
|
|
20241017,101600,35462940,9710,9750,9750,9710,467
|
|
20241017,101500,30914460,9740,9740,9740,9740,0
|
|
20241017,101400,30914460,9740,9740,9740,9740,33
|
|
20241017,101300,30593040,9730,9730,9730,9730,160
|
|
20241017,101200,29036240,9720,9720,9720,9720,0
|
|
20241017,101100,29036240,9720,9720,9720,9720,0
|
|
20241017,101000,29036240,9720,9680,9720,9680,347
|
|
20241017,100900,25665730,9680,9680,9680,9680,0
|
|
20241017,100800,25665730,9680,9680,9680,9680,0
|
|
20241017,100700,25665730,9680,9680,9680,9680,0
|
|
20241017,100600,25665730,9680,9680,9680,9680,0
|
|
20241017,100500,25665730,9680,9680,9680,9680,1
|
|
20241017,100400,25656050,9680,9680,9680,9680,0
|
|
20241017,100300,25656050,9680,9680,9680,9680,0
|
|
20241017,100200,25656050,9680,9680,9680,9680,1
|
|
20241017,100100,25646370,9660,9670,9670,9660,307
|
|
20241017,100000,22680600,9680,9680,9680,9680,0
|
|
20241017,095900,22680600,9680,9680,9680,9680,0
|
|
20241017,095800,22680600,9680,9680,9690,9680,4
|
|
20241017,095700,22641870,9680,9680,9680,9680,0
|
|
20241017,095600,22641870,9680,9680,9680,9680,89
|
|
20241017,095500,21780350,9700,9700,9700,9700,0
|
|
20241017,095400,21780350,9700,9700,9700,9700,0
|
|
20241017,095300,21780350,9700,9700,9700,9700,0
|
|
20241017,095200,21780350,9700,9700,9700,9700,0
|
|
20241017,095100,21780350,9700,9690,9700,9690,3
|
|
20241017,095000,21751260,9690,9690,9700,9690,15
|
|
20241017,094900,21605840,9690,9690,9700,9690,4
|
|
20241017,094800,21567070,9690,9690,9690,9690,3
|
|
20241017,094700,21538000,9700,9700,9700,9700,0
|
|
20241017,094600,21538000,9700,9700,9700,9700,0
|
|
20241017,094500,21538000,9700,9700,9700,9700,0
|
|
20241017,094400,21538000,9700,9700,9700,9700,0
|
|
20241017,094300,21538000,9700,9700,9700,9700,0
|
|
20241017,094200,21538000,9700,9700,9700,9700,0
|
|
20241017,094100,21538000,9700,9700,9700,9700,0
|
|
20241017,094000,21538000,9700,9700,9700,9700,0
|
|
20241017,093900,21538000,9700,9700,9700,9700,1
|
|
20241017,093800,21528300,9690,9690,9690,9690,0
|
|
20241017,093700,21528300,9690,9690,9690,9690,0
|
|
20241017,093600,21528300,9690,9690,9690,9690,0
|
|
20241017,093500,21528300,9690,9700,9700,9690,2
|
|
20241017,093400,21508910,9700,9690,9700,9690,5
|
|
20241017,093300,21460430,9710,9710,9710,9710,6
|
|
20241017,093200,21402170,9710,9710,9710,9710,12
|
|
20241017,093100,21285650,9710,9710,9710,9710,1
|
|
20241017,093000,21275940,9710,9710,9710,9710,0
|
|
20241017,092900,21275940,9710,9710,9710,9710,0
|
|
20241017,092800,21275940,9710,9710,9710,9710,0
|
|
20241017,092700,21275940,9710,9710,9710,9710,0
|
|
20241017,092600,21275940,9710,9700,9710,9700,4
|
|
20241017,092500,21237110,9710,9680,9710,9680,412
|
|
20241017,092400,17248840,9680,9680,9680,9680,5
|
|
20241017,092300,17200440,9680,9680,9680,9680,1
|
|
20241017,092200,17190760,9680,9680,9680,9680,0
|
|
20241017,092100,17190760,9680,9680,9680,9680,1
|
|
20241017,092000,17181080,9670,9670,9670,9670,0
|
|
20241017,091900,17181080,9670,9720,9740,9670,618
|
|
20241017,091800,11201850,9740,9700,9740,9700,35
|
|
20241017,091700,10862310,9700,9700,9700,9700,0
|
|
20241017,091600,10862310,9700,9700,9700,9700,0
|
|
20241017,091500,10862310,9700,9700,9700,9700,0
|
|
20241017,091400,10862310,9700,9700,9700,9700,0
|
|
20241017,091300,10862310,9700,9700,9700,9700,1
|
|
20241017,091200,10852610,9700,9700,9700,9700,1
|
|
20241017,091100,10842910,9700,9700,9700,9700,1
|
|
20241017,091000,10833210,9700,9700,9700,9700,1
|
|
20241017,090900,10823510,9690,9690,9690,9690,607
|
|
20241017,090800,4941680,9690,9690,9690,9690,0
|
|
20241017,090700,4941680,9690,9690,9690,9690,0
|
|
20241017,090600,4941680,9690,9690,9690,9690,1
|
|
20241017,090500,4931990,9690,9690,9690,9690,500
|
|
20241017,090400,86990,9690,9690,9690,9690,0
|
|
20241017,090300,86990,9690,9690,9690,9690,0
|
|
20241017,090200,86990,9690,9690,9690,9690,3
|
|
20241017,090100,57920,9660,9660,9660,9660,2
|
|
20241017,090000,38600,9650,9650,9650,9650,4
|