633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,193000,344706060,6840,6840,6840,6840,2618
|
|
20241002,192900,344706060,6840,6840,6840,6840,0
|
|
20241002,192800,344706060,6840,6840,6840,6840,0
|
|
20241002,192700,344706060,6840,6840,6840,6840,0
|
|
20241002,192600,344706060,6840,6840,6840,6840,0
|
|
20241002,192500,344706060,6840,6840,6840,6840,0
|
|
20241002,192400,344706060,6840,6840,6840,6840,0
|
|
20241002,192300,344706060,6840,6840,6840,6840,0
|
|
20241002,192200,344706060,6840,6840,6840,6840,0
|
|
20241002,192100,344706060,6840,6840,6840,6840,0
|
|
20241002,192000,344706060,6840,6840,6840,6840,0
|
|
20241002,191900,344706060,6840,6840,6840,6840,0
|
|
20241002,191800,344706060,6840,6840,6840,6840,0
|
|
20241002,191700,344706060,6840,6840,6840,6840,0
|
|
20241002,191600,344706060,6840,6840,6840,6840,0
|
|
20241002,191500,344706060,6840,6840,6840,6840,0
|
|
20241002,191400,344706060,6840,6840,6840,6840,0
|
|
20241002,191300,344706060,6840,6840,6840,6840,0
|
|
20241002,191200,344706060,6840,6840,6840,6840,0
|
|
20241002,191100,344706060,6840,6840,6840,6840,0
|
|
20241002,191000,344706060,6840,6840,6840,6840,0
|
|
20241002,190900,344706060,6840,6840,6840,6840,0
|
|
20241002,190800,344706060,6840,6840,6840,6840,0
|
|
20241002,190700,344706060,6840,6840,6840,6840,0
|
|
20241002,190600,344706060,6840,6840,6840,6840,0
|
|
20241002,190500,344706060,6840,6840,6840,6840,0
|
|
20241002,190400,344706060,6840,6840,6840,6840,0
|
|
20241002,190300,344706060,6840,6840,6840,6840,0
|
|
20241002,190200,344706060,6840,6840,6840,6840,0
|
|
20241002,190100,344706060,6840,6840,6840,6840,0
|
|
20241002,190000,344706060,6840,6840,6840,6840,2618
|
|
20241002,185900,344706060,6840,6840,6840,6840,0
|
|
20241002,185800,344706060,6840,6840,6840,6840,0
|
|
20241002,185700,344706060,6840,6840,6840,6840,0
|
|
20241002,185600,344706060,6840,6840,6840,6840,0
|
|
20241002,185500,344706060,6840,6840,6840,6840,0
|
|
20241002,185400,344706060,6840,6840,6840,6840,0
|
|
20241002,185300,344706060,6840,6840,6840,6840,0
|
|
20241002,185200,344706060,6840,6840,6840,6840,0
|
|
20241002,185100,344706060,6840,6840,6840,6840,0
|
|
20241002,185000,344706060,6840,6840,6840,6840,0
|
|
20241002,184900,344706060,6840,6840,6840,6840,0
|
|
20241002,184800,344706060,6840,6840,6840,6840,0
|
|
20241002,184700,344706060,6840,6840,6840,6840,0
|
|
20241002,184600,344706060,6840,6840,6840,6840,0
|
|
20241002,184500,344706060,6840,6840,6840,6840,0
|
|
20241002,184400,344706060,6840,6840,6840,6840,0
|
|
20241002,184300,344706060,6840,6840,6840,6840,0
|
|
20241002,184200,344706060,6840,6840,6840,6840,0
|
|
20241002,184100,344706060,6840,6840,6840,6840,0
|
|
20241002,184000,344706060,6840,6840,6840,6840,0
|
|
20241002,183900,344706060,6840,6840,6840,6840,0
|
|
20241002,183800,344706060,6840,6840,6840,6840,0
|
|
20241002,183700,344706060,6840,6840,6840,6840,0
|
|
20241002,183600,344706060,6840,6840,6840,6840,0
|
|
20241002,183500,344706060,6840,6840,6840,6840,0
|
|
20241002,183400,344706060,6840,6840,6840,6840,0
|
|
20241002,183300,344706060,6840,6840,6840,6840,0
|
|
20241002,183200,344706060,6840,6840,6840,6840,0
|
|
20241002,183100,344706060,6840,6840,6840,6840,0
|
|
20241002,183000,344706060,6840,6840,6840,6840,2618
|
|
20241002,182900,344706060,6840,6840,6840,6840,0
|
|
20241002,182800,344706060,6840,6840,6840,6840,0
|
|
20241002,182700,344706060,6840,6840,6840,6840,0
|
|
20241002,182600,344706060,6840,6840,6840,6840,0
|
|
20241002,182500,344706060,6840,6840,6840,6840,0
|
|
20241002,182400,344706060,6840,6840,6840,6840,0
|
|
20241002,182300,344706060,6840,6840,6840,6840,0
|
|
20241002,182200,344706060,6840,6840,6840,6840,0
|
|
20241002,182100,344706060,6840,6840,6840,6840,0
|
|
20241002,182000,344706060,6840,6840,6840,6840,0
|
|
20241002,181900,344706060,6840,6840,6840,6840,0
|
|
20241002,181800,344706060,6840,6840,6840,6840,0
|
|
20241002,181700,344706060,6840,6840,6840,6840,0
|
|
20241002,181600,344706060,6840,6840,6840,6840,0
|
|
20241002,181500,344706060,6840,6840,6840,6840,0
|
|
20241002,181400,344706060,6840,6840,6840,6840,0
|
|
20241002,181300,344706060,6840,6840,6840,6840,0
|
|
20241002,181200,344706060,6840,6840,6840,6840,0
|
|
20241002,181100,344706060,6840,6840,6840,6840,0
|
|
20241002,181000,344706060,6840,6840,6840,6840,0
|
|
20241002,180900,344706060,6840,6840,6840,6840,0
|
|
20241002,180800,344706060,6840,6840,6840,6840,0
|
|
20241002,180700,344706060,6840,6840,6840,6840,0
|
|
20241002,180600,344706060,6840,6840,6840,6840,0
|
|
20241002,180500,344706060,6840,6840,6840,6840,0
|
|
20241002,180400,344706060,6840,6840,6840,6840,0
|
|
20241002,180300,344706060,6840,6840,6840,6840,0
|
|
20241002,180200,344706060,6840,6840,6840,6840,0
|
|
20241002,180100,344706060,6840,6840,6840,6840,0
|
|
20241002,180000,344706060,6840,6840,6840,6840,2618
|
|
20241002,175900,344706060,6840,6840,6840,6840,0
|
|
20241002,175800,344706060,6840,6840,6840,6840,0
|
|
20241002,175700,344706060,6840,6840,6840,6840,0
|
|
20241002,175600,344706060,6840,6840,6840,6840,0
|
|
20241002,175500,344706060,6840,6840,6840,6840,0
|
|
20241002,175400,344706060,6840,6840,6840,6840,0
|
|
20241002,175300,344706060,6840,6840,6840,6840,0
|
|
20241002,175200,344706060,6840,6840,6840,6840,0
|
|
20241002,175100,344706060,6840,6840,6840,6840,0
|
|
20241002,175000,344706060,6840,6840,6840,6840,0
|
|
20241002,174900,344706060,6840,6840,6840,6840,0
|
|
20241002,174800,344706060,6840,6840,6840,6840,0
|
|
20241002,174700,344706060,6840,6840,6840,6840,0
|
|
20241002,174600,344706060,6840,6840,6840,6840,0
|
|
20241002,174500,344706060,6840,6840,6840,6840,0
|
|
20241002,174400,344706060,6840,6840,6840,6840,0
|
|
20241002,174300,344706060,6840,6840,6840,6840,0
|
|
20241002,174200,344706060,6840,6840,6840,6840,0
|
|
20241002,174100,344706060,6840,6840,6840,6840,0
|
|
20241002,174000,344706060,6840,6840,6840,6840,0
|
|
20241002,173900,344706060,6840,6840,6840,6840,0
|
|
20241002,173800,344706060,6840,6840,6840,6840,0
|
|
20241002,173700,344706060,6840,6840,6840,6840,0
|
|
20241002,173600,344706060,6840,6840,6840,6840,0
|
|
20241002,173500,344706060,6840,6840,6840,6840,0
|
|
20241002,173400,344706060,6840,6840,6840,6840,0
|
|
20241002,173300,344706060,6840,6840,6840,6840,0
|
|
20241002,173200,344706060,6840,6840,6840,6840,0
|
|
20241002,173100,344706060,6840,6840,6840,6840,0
|
|
20241002,173000,344706060,6840,6840,6840,6840,2618
|
|
20241002,172900,344706060,6840,6840,6840,6840,0
|
|
20241002,172800,344706060,6840,6840,6840,6840,0
|
|
20241002,172700,344706060,6840,6840,6840,6840,0
|
|
20241002,172600,344706060,6840,6840,6840,6840,0
|
|
20241002,172500,344706060,6840,6840,6840,6840,0
|
|
20241002,172400,344706060,6840,6840,6840,6840,0
|
|
20241002,172300,344706060,6840,6840,6840,6840,0
|
|
20241002,172200,344706060,6840,6840,6840,6840,0
|
|
20241002,172100,344706060,6840,6840,6840,6840,0
|
|
20241002,172000,344706060,6840,6840,6840,6840,0
|
|
20241002,171900,344706060,6840,6840,6840,6840,0
|
|
20241002,171800,344706060,6840,6840,6840,6840,0
|
|
20241002,171700,344706060,6840,6840,6840,6840,0
|
|
20241002,171600,344706060,6840,6840,6840,6840,0
|
|
20241002,171500,344706060,6840,6840,6840,6840,0
|
|
20241002,171400,344706060,6840,6840,6840,6840,0
|
|
20241002,171300,344706060,6840,6840,6840,6840,0
|
|
20241002,171200,344706060,6840,6840,6840,6840,0
|
|
20241002,171100,344706060,6840,6840,6840,6840,0
|
|
20241002,171000,344706060,6840,6840,6840,6840,0
|
|
20241002,170900,344706060,6840,6840,6840,6840,0
|
|
20241002,170800,344706060,6840,6840,6840,6840,0
|
|
20241002,170700,344706060,6840,6840,6840,6840,0
|
|
20241002,170600,344706060,6840,6840,6840,6840,0
|
|
20241002,170500,344706060,6840,6840,6840,6840,0
|
|
20241002,170400,344706060,6840,6840,6840,6840,0
|
|
20241002,170300,344706060,6840,6840,6840,6840,0
|
|
20241002,170200,344706060,6840,6840,6840,6840,0
|
|
20241002,170100,344706060,6840,6840,6840,6840,0
|
|
20241002,170000,344706060,6840,6840,6840,6840,2618
|
|
20241002,165900,344706060,6840,6840,6840,6840,0
|
|
20241002,165800,344706060,6840,6840,6840,6840,0
|
|
20241002,165700,344706060,6840,6840,6840,6840,0
|
|
20241002,165600,344706060,6840,6840,6840,6840,0
|
|
20241002,165500,344706060,6840,6840,6840,6840,0
|
|
20241002,165400,344706060,6840,6840,6840,6840,0
|
|
20241002,165300,344706060,6840,6840,6840,6840,0
|
|
20241002,165200,344706060,6840,6840,6840,6840,0
|
|
20241002,165100,344706060,6840,6840,6840,6840,0
|
|
20241002,165000,344706060,6840,6840,6840,6840,0
|
|
20241002,164900,344706060,6840,6840,6840,6840,0
|
|
20241002,164800,344706060,6840,6840,6840,6840,0
|
|
20241002,164700,344706060,6840,6840,6840,6840,0
|
|
20241002,164600,344706060,6840,6840,6840,6840,0
|
|
20241002,164500,344706060,6840,6840,6840,6840,0
|
|
20241002,164400,344706060,6840,6840,6840,6840,0
|
|
20241002,164300,344706060,6840,6840,6840,6840,0
|
|
20241002,164200,344706060,6840,6840,6840,6840,0
|
|
20241002,164100,344706060,6840,6840,6840,6840,0
|
|
20241002,164000,344706060,6840,6840,6840,6840,0
|
|
20241002,163900,344706060,6840,6840,6840,6840,0
|
|
20241002,163800,344706060,6840,6840,6840,6840,0
|
|
20241002,163700,344706060,6840,6840,6840,6840,0
|
|
20241002,163600,344706060,6840,6840,6840,6840,0
|
|
20241002,163500,344706060,6840,6840,6840,6840,0
|
|
20241002,163400,344706060,6840,6840,6840,6840,0
|
|
20241002,163300,344706060,6840,6840,6840,6840,0
|
|
20241002,163200,344706060,6840,6840,6840,6840,0
|
|
20241002,163100,344706060,6840,6840,6840,6840,0
|
|
20241002,163000,344706060,6840,6840,6840,6840,2618
|
|
20241002,162900,344706060,6840,6840,6840,6840,0
|
|
20241002,162800,344706060,6840,6840,6840,6840,0
|
|
20241002,162700,344706060,6840,6840,6840,6840,0
|
|
20241002,162600,344706060,6840,6840,6840,6840,0
|
|
20241002,162500,344706060,6840,6840,6840,6840,0
|
|
20241002,162400,344706060,6840,6840,6840,6840,0
|
|
20241002,162300,344706060,6840,6840,6840,6840,0
|
|
20241002,162200,344706060,6840,6840,6840,6840,0
|
|
20241002,162100,344706060,6840,6840,6840,6840,0
|
|
20241002,162000,344706060,6840,6840,6840,6840,0
|
|
20241002,161900,344706060,6840,6840,6840,6840,0
|
|
20241002,161800,344706060,6840,6840,6840,6840,0
|
|
20241002,161700,344706060,6840,6840,6840,6840,0
|
|
20241002,161600,344706060,6840,6840,6840,6840,0
|
|
20241002,161500,344706060,6840,6840,6840,6840,0
|
|
20241002,161400,344706060,6840,6840,6840,6840,0
|
|
20241002,161300,344706060,6840,6840,6840,6840,0
|
|
20241002,161200,344706060,6840,6840,6840,6840,0
|
|
20241002,161100,344706060,6840,6840,6840,6840,0
|
|
20241002,161000,344706060,6840,6840,6840,6840,0
|
|
20241002,160900,344706060,6840,6840,6840,6840,0
|
|
20241002,160800,344706060,6840,6840,6840,6840,0
|
|
20241002,160700,344706060,6840,6840,6840,6840,0
|
|
20241002,160600,344706060,6840,6840,6840,6840,0
|
|
20241002,160500,344706060,6840,6840,6840,6840,0
|
|
20241002,160400,344706060,6840,6840,6840,6840,0
|
|
20241002,160300,344706060,6840,6840,6840,6840,0
|
|
20241002,160200,344706060,6840,6840,6840,6840,0
|
|
20241002,160100,344706060,6840,6840,6840,6840,0
|
|
20241002,160000,344706060,6840,6840,6840,6840,2618
|
|
20241002,155900,344706060,6840,6840,6840,6840,0
|
|
20241002,155800,344706060,6840,6840,6840,6840,0
|
|
20241002,155700,344706060,6840,6840,6840,6840,0
|
|
20241002,155600,344706060,6840,6840,6840,6840,0
|
|
20241002,155500,344706060,6840,6840,6840,6840,0
|
|
20241002,155400,344706060,6840,6840,6840,6840,0
|
|
20241002,155300,344706060,6840,6840,6840,6840,0
|
|
20241002,155200,344706060,6840,6840,6840,6840,0
|
|
20241002,155100,344706060,6840,6840,6840,6840,0
|
|
20241002,155000,344706060,6840,6840,6840,6840,0
|
|
20241002,154900,344706060,6840,6840,6840,6840,0
|
|
20241002,154800,344706060,6840,6840,6840,6840,0
|
|
20241002,154700,344706060,6840,6840,6840,6840,0
|
|
20241002,154600,344706060,6840,6840,6840,6840,0
|
|
20241002,154500,344706060,6840,6840,6840,6840,0
|
|
20241002,154400,344706060,6840,6840,6840,6840,0
|
|
20241002,154300,344706060,6840,6840,6840,6840,0
|
|
20241002,154200,344706060,6840,6840,6840,6840,0
|
|
20241002,154100,344706060,6840,6840,6840,6840,0
|
|
20241002,154000,344706060,6840,6840,6840,6840,0
|
|
20241002,153900,344706060,6840,6840,6840,6840,0
|
|
20241002,153800,344706060,6840,6840,6840,6840,0
|
|
20241002,153700,344706060,6840,6840,6840,6840,0
|
|
20241002,153600,344706060,6840,6840,6840,6840,0
|
|
20241002,153500,344706060,6840,6840,6840,6840,0
|
|
20241002,153400,344706060,6840,6840,6840,6840,0
|
|
20241002,153300,344706060,6840,6840,6840,6840,0
|
|
20241002,153200,344706060,6840,6840,6840,6840,0
|
|
20241002,153100,344706060,6840,6840,6840,6840,0
|
|
20241002,153000,344706060,6840,6840,6840,6840,5236
|
|
20241002,152900,326798940,6890,6890,6890,6890,0
|
|
20241002,152800,326798940,6890,6890,6890,6890,0
|
|
20241002,152700,326798940,6890,6890,6890,6890,0
|
|
20241002,152600,326798940,6890,6890,6890,6890,0
|
|
20241002,152500,326798940,6890,6890,6890,6890,0
|
|
20241002,152400,326798940,6890,6890,6890,6890,0
|
|
20241002,152300,326798940,6890,6890,6890,6890,0
|
|
20241002,152200,326798940,6890,6890,6890,6890,0
|
|
20241002,152100,326798940,6890,6890,6890,6890,0
|
|
20241002,152000,326798940,6890,6890,6890,6890,0
|
|
20241002,151900,326798940,6890,6870,6890,6860,623
|
|
20241002,151800,322524940,6870,6870,6870,6870,180
|
|
20241002,151700,321288340,6870,6890,6930,6870,948
|
|
20241002,151600,314729440,6910,6910,6910,6910,0
|
|
20241002,151500,314729440,6910,6890,6910,6890,2
|
|
20241002,151400,314715640,6860,6860,6860,6860,62
|
|
20241002,151300,314290320,6860,6870,6870,6860,33
|
|
20241002,151200,314063830,6860,6860,6860,6860,0
|
|
20241002,151100,314063830,6860,6850,6860,6850,41
|
|
20241002,151000,313782580,6870,6840,6930,6840,1191
|
|
20241002,150900,305597680,6840,6840,6840,6840,0
|
|
20241002,150800,305597680,6840,6840,6840,6840,0
|
|
20241002,150700,305597680,6840,6840,6840,6840,0
|
|
20241002,150600,305597680,6840,6840,6840,6840,314
|
|
20241002,150500,303449920,6840,6860,6860,6840,314
|
|
20241002,150400,301299930,6870,6870,6870,6870,0
|
|
20241002,150300,301299930,6870,6870,6870,6870,0
|
|
20241002,150200,301299930,6870,6860,6870,6840,217
|
|
20241002,150100,299814750,6850,6850,6850,6850,2
|
|
20241002,150000,299801050,6850,6850,6850,6850,0
|
|
20241002,145900,299801050,6850,6850,6850,6850,24
|
|
20241002,145800,299636650,6890,6870,6890,6870,500
|
|
20241002,145700,296199700,6840,6840,6840,6840,0
|
|
20241002,145600,296199700,6840,6840,6840,6840,0
|
|
20241002,145500,296199700,6840,6840,6840,6840,0
|
|
20241002,145400,296199700,6840,6840,6840,6840,3
|
|
20241002,145300,296179180,6840,6840,6840,6840,0
|
|
20241002,145200,296179180,6840,6840,6840,6840,160
|
|
20241002,145100,295084780,6840,6840,6840,6840,0
|
|
20241002,145000,295084780,6840,6840,6840,6840,0
|
|
20241002,144900,295084780,6840,6840,6840,6840,1
|
|
20241002,144800,295077940,6850,6850,6850,6850,0
|
|
20241002,144700,295077940,6850,6850,6850,6850,2
|
|
20241002,144600,295064240,6840,6840,6840,6840,1
|
|
20241002,144500,295057400,6890,6890,6890,6890,0
|
|
20241002,144400,295057400,6890,6890,6890,6890,0
|
|
20241002,144300,295057400,6890,6890,6890,6890,0
|
|
20241002,144200,295057400,6890,6850,6890,6850,2
|
|
20241002,144100,295043660,6840,6840,6840,6840,167
|
|
20241002,144000,293901380,6840,6840,6840,6840,57
|
|
20241002,143900,293511500,6850,6850,6850,6850,0
|
|
20241002,143800,293511500,6850,6850,6850,6850,100
|
|
20241002,143700,292826500,6870,6870,6870,6870,0
|
|
20241002,143600,292826500,6870,6870,6870,6870,0
|
|
20241002,143500,292826500,6870,6870,6870,6870,5
|
|
20241002,143400,292792150,6870,6870,6870,6870,0
|
|
20241002,143300,292792150,6870,6870,6870,6870,10
|
|
20241002,143200,292723450,6900,6900,6900,6900,0
|
|
20241002,143100,292723450,6900,6870,6900,6870,104
|
|
20241002,143000,292006120,6900,6870,6900,6870,6
|
|
20241002,142900,291964840,6870,6870,6870,6870,200
|
|
20241002,142800,290590840,6870,6870,6870,6870,0
|
|
20241002,142700,290590840,6870,6870,6870,6870,400
|
|
20241002,142600,287842840,6870,6870,6870,6870,400
|
|
20241002,142500,285094840,6870,6870,6870,6870,0
|
|
20241002,142400,285094840,6870,6840,6870,6840,4
|
|
20241002,142300,285067450,6870,6840,6870,6840,2
|
|
20241002,142200,285053740,6840,6840,6840,6840,1
|
|
20241002,142100,285046900,6840,6840,6840,6840,1
|
|
20241002,142000,285040060,6880,6840,6880,6840,156
|
|
20241002,141900,283972140,6840,6840,6840,6840,0
|
|
20241002,141800,283972140,6840,6840,6840,6840,0
|
|
20241002,141700,283972140,6840,6840,6840,6840,1
|
|
20241002,141600,283965300,6810,6810,6810,6810,5
|
|
20241002,141500,283931250,6810,6820,6820,6810,30
|
|
20241002,141400,283726800,6880,6820,6880,6820,196
|
|
20241002,141300,282387540,6830,6820,6830,6820,2
|
|
20241002,141200,282373890,6820,6810,6830,6800,230
|
|
20241002,141100,280808240,6820,6820,6820,6820,1
|
|
20241002,141000,280801420,6810,6810,6810,6810,126
|
|
20241002,140900,279943360,6830,6820,6830,6820,3
|
|
20241002,140800,279922890,6830,6830,6830,6830,0
|
|
20241002,140700,279922890,6830,6830,6830,6830,1
|
|
20241002,140600,279916060,6830,6830,6830,6830,0
|
|
20241002,140500,279916060,6830,6830,6830,6830,0
|
|
20241002,140400,279916060,6830,6810,6830,6800,1559
|
|
20241002,140300,269309770,6810,6810,6810,6810,0
|
|
20241002,140200,269309770,6810,6810,6810,6810,0
|
|
20241002,140100,269309770,6810,6820,6820,6810,10
|
|
20241002,140000,269241650,6850,6850,6850,6850,0
|
|
20241002,135900,269241650,6850,6850,6850,6850,0
|
|
20241002,135800,269241650,6850,6820,6850,6810,373
|
|
20241002,135700,266698370,6820,6830,6830,6820,443
|
|
20241002,135600,263674630,6830,6830,6880,6830,163
|
|
20241002,135500,262559900,6830,6860,6860,6830,828
|
|
20241002,135400,256891480,6880,6890,6890,6880,155
|
|
20241002,135300,255823740,6890,6870,7040,6870,3259
|
|
20241002,135200,233200370,6870,6960,6970,6820,3067
|
|
20241002,135100,212079870,7030,6840,7080,6840,15603
|
|
20241002,135000,103614580,6830,6830,6830,6830,0
|
|
20241002,134900,103614580,6830,6830,6830,6830,0
|
|
20241002,134800,103614580,6830,6830,6830,6830,0
|
|
20241002,134700,103614580,6830,6830,6830,6830,0
|
|
20241002,134600,103614580,6830,6830,6830,6830,0
|
|
20241002,134500,103614580,6830,6830,6830,6830,0
|
|
20241002,134400,103614580,6830,6830,6830,6830,1
|
|
20241002,134300,103607750,6840,6840,6840,6840,18
|
|
20241002,134200,103484630,6830,6830,6830,6830,0
|
|
20241002,134100,103484630,6830,6830,6830,6830,0
|
|
20241002,134000,103484630,6830,6840,6840,6830,50
|
|
20241002,133900,103142890,6850,6850,6850,6850,0
|
|
20241002,133800,103142890,6850,6850,6850,6850,0
|
|
20241002,133700,103142890,6850,6840,6850,6840,19
|
|
20241002,133600,103012750,6840,6840,6840,6840,0
|
|
20241002,133500,103012750,6840,6840,6840,6840,0
|
|
20241002,133400,103012750,6840,6840,6840,6840,0
|
|
20241002,133300,103012750,6840,6840,6840,6840,0
|
|
20241002,133200,103012750,6840,6840,6840,6840,0
|
|
20241002,133100,103012750,6840,6840,6840,6840,0
|
|
20241002,133000,103012750,6840,6840,6840,6840,0
|
|
20241002,132900,103012750,6840,6840,6840,6840,0
|
|
20241002,132800,103012750,6840,6840,6840,6840,0
|
|
20241002,132700,103012750,6840,6840,6840,6840,0
|
|
20241002,132600,103012750,6840,6840,6840,6840,0
|
|
20241002,132500,103012750,6840,6840,6840,6840,0
|
|
20241002,132400,103012750,6840,6840,6840,6840,0
|
|
20241002,132300,103012750,6840,6840,6840,6840,0
|
|
20241002,132200,103012750,6840,6840,6840,6840,0
|
|
20241002,132100,103012750,6840,6850,6850,6840,3
|
|
20241002,132000,102992210,6850,6850,6850,6850,0
|
|
20241002,131900,102992210,6850,6850,6850,6850,0
|
|
20241002,131800,102992210,6850,6850,6850,6850,0
|
|
20241002,131700,102992210,6850,6850,6850,6850,0
|
|
20241002,131600,102992210,6850,6850,6850,6850,3
|
|
20241002,131500,102971660,6850,6850,6850,6850,97
|
|
20241002,131400,102307210,6850,6850,6850,6850,62
|
|
20241002,131300,101882510,6870,6870,6870,6870,0
|
|
20241002,131200,101882510,6870,6870,6870,6870,0
|
|
20241002,131100,101882510,6870,6870,6870,6870,0
|
|
20241002,131000,101882510,6870,6870,6870,6870,0
|
|
20241002,130900,101882510,6870,6870,6870,6870,0
|
|
20241002,130800,101882510,6870,6870,6870,6870,0
|
|
20241002,130700,101882510,6870,6870,6870,6870,0
|
|
20241002,130600,101882510,6870,6870,6870,6870,0
|
|
20241002,130500,101882510,6870,6870,6870,6870,0
|
|
20241002,130400,101882510,6870,6870,6870,6870,0
|
|
20241002,130300,101882510,6870,6870,6870,6870,0
|
|
20241002,130200,101882510,6870,6870,6870,6870,0
|
|
20241002,130100,101882510,6870,6870,6870,6870,0
|
|
20241002,130000,101882510,6870,6840,6870,6840,2
|
|
20241002,125900,101868800,6870,6850,6870,6840,3
|
|
20241002,125800,101848240,6840,6840,6840,6840,0
|
|
20241002,125700,101848240,6840,6840,6840,6840,0
|
|
20241002,125600,101848240,6840,6840,6840,6840,0
|
|
20241002,125500,101848240,6840,6840,6840,6840,0
|
|
20241002,125400,101848240,6840,6840,6840,6840,63
|
|
20241002,125300,101417320,6840,6840,6840,6840,0
|
|
20241002,125200,101417320,6840,6840,6840,6840,0
|
|
20241002,125100,101417320,6840,6840,6840,6840,0
|
|
20241002,125000,101417320,6840,6840,6840,6840,0
|
|
20241002,124900,101417320,6840,6840,6840,6840,0
|
|
20241002,124800,101417320,6840,6840,6840,6840,0
|
|
20241002,124700,101417320,6840,6840,6840,6840,152
|
|
20241002,124600,100377640,6840,6840,6840,6840,0
|
|
20241002,124500,100377640,6840,6840,6840,6840,0
|
|
20241002,124400,100377640,6840,6840,6840,6840,0
|
|
20241002,124300,100377640,6840,6840,6840,6840,0
|
|
20241002,124200,100377640,6840,6840,6840,6840,0
|
|
20241002,124100,100377640,6840,6840,6840,6840,0
|
|
20241002,124000,100377640,6840,6840,6840,6840,0
|
|
20241002,123900,100377640,6840,6840,6840,6840,0
|
|
20241002,123800,100377640,6840,6840,6840,6840,446
|
|
20241002,123700,97327000,6840,6840,6840,6840,0
|
|
20241002,123600,97327000,6840,6840,6840,6840,566
|
|
20241002,123500,93455560,6840,6840,6840,6840,5
|
|
20241002,123400,93421360,6810,6810,6810,6810,0
|
|
20241002,123300,93421360,6810,6810,6810,6810,0
|
|
20241002,123200,93421360,6810,6810,6810,6810,0
|
|
20241002,123100,93421360,6810,6830,6830,6810,119
|
|
20241002,123000,92608610,6800,6800,6800,6800,0
|
|
20241002,122900,92608610,6800,6800,6800,6800,0
|
|
20241002,122800,92608610,6800,6800,6800,6800,0
|
|
20241002,122700,92608610,6800,6800,6800,6800,1
|
|
20241002,122600,92601810,6800,6800,6800,6800,0
|
|
20241002,122500,92601810,6800,6810,6810,6800,301
|
|
20241002,122400,90552320,6800,6800,6800,6800,0
|
|
20241002,122300,90552320,6800,6800,6800,6800,0
|
|
20241002,122200,90552320,6800,6800,6800,6800,0
|
|
20241002,122100,90552320,6800,6800,6800,6800,0
|
|
20241002,122000,90552320,6800,6800,6800,6800,0
|
|
20241002,121900,90552320,6800,6800,6800,6800,0
|
|
20241002,121800,90552320,6800,6800,6800,6800,0
|
|
20241002,121700,90552320,6800,6800,6800,6800,0
|
|
20241002,121600,90552320,6800,6800,6800,6800,0
|
|
20241002,121500,90552320,6800,6800,6800,6800,1
|
|
20241002,121400,90545520,6800,6800,6800,6800,0
|
|
20241002,121300,90545520,6800,6800,6800,6800,0
|
|
20241002,121200,90545520,6800,6800,6800,6800,0
|
|
20241002,121100,90545520,6800,6800,6800,6800,0
|
|
20241002,121000,90545520,6800,6800,6800,6800,0
|
|
20241002,120900,90545520,6800,6800,6800,6800,100
|
|
20241002,120800,89865520,6800,6800,6800,6800,0
|
|
20241002,120700,89865520,6800,6800,6800,6800,1
|
|
20241002,120600,89858720,6800,6800,6800,6800,1
|
|
20241002,120500,89851920,6800,6800,6800,6800,0
|
|
20241002,120400,89851920,6800,6830,6830,6800,198
|
|
20241002,120300,88500540,6800,6800,6800,6800,0
|
|
20241002,120200,88500540,6800,6800,6800,6800,0
|
|
20241002,120100,88500540,6800,6800,6800,6800,0
|
|
20241002,120000,88500540,6800,6800,6800,6800,0
|
|
20241002,115900,88500540,6800,6800,6800,6800,0
|
|
20241002,115800,88500540,6800,6800,6800,6800,15
|
|
20241002,115700,88398540,6800,6800,6800,6800,100
|
|
20241002,115600,87718540,6800,6800,6800,6800,18
|
|
20241002,115500,87596140,6840,6840,6840,6840,0
|
|
20241002,115400,87596140,6840,6840,6840,6840,0
|
|
20241002,115300,87596140,6840,6840,6840,6840,1
|
|
20241002,115200,87589300,6800,6800,6800,6800,0
|
|
20241002,115100,87589300,6800,6800,6800,6800,0
|
|
20241002,115000,87589300,6800,6800,6800,6800,0
|
|
20241002,114900,87589300,6800,6800,6800,6800,3
|
|
20241002,114800,87568900,6800,6800,6800,6800,1
|
|
20241002,114700,87562100,6810,6810,6810,6810,0
|
|
20241002,114600,87562100,6810,6810,6810,6810,0
|
|
20241002,114500,87562100,6810,6820,6820,6810,3
|
|
20241002,114400,87541650,6810,6810,6810,6810,0
|
|
20241002,114300,87541650,6810,6810,6810,6810,10
|
|
20241002,114200,87473550,6810,6810,6810,6810,0
|
|
20241002,114100,87473550,6810,6810,6810,6810,0
|
|
20241002,114000,87473550,6810,6810,6810,6810,0
|
|
20241002,113900,87473550,6810,6810,6810,6810,0
|
|
20241002,113800,87473550,6810,6810,6810,6810,1
|
|
20241002,113700,87466740,6810,6810,6810,6810,0
|
|
20241002,113600,87466740,6810,6810,6810,6810,0
|
|
20241002,113500,87466740,6810,6810,6810,6810,0
|
|
20241002,113400,87466740,6810,6810,6810,6810,0
|
|
20241002,113300,87466740,6810,6810,6810,6810,1
|
|
20241002,113200,87459930,6850,6850,6850,6850,1
|
|
20241002,113100,87453080,6810,6810,6810,6810,0
|
|
20241002,113000,87453080,6810,6810,6810,6810,0
|
|
20241002,112900,87453080,6810,6810,6810,6810,0
|
|
20241002,112800,87453080,6810,6810,6810,6810,0
|
|
20241002,112700,87453080,6810,6820,6820,6810,101
|
|
20241002,112600,86764270,6820,6820,6820,6820,1
|
|
20241002,112500,86757450,6810,6810,6810,6810,0
|
|
20241002,112400,86757450,6810,6810,6810,6810,0
|
|
20241002,112300,86757450,6810,6810,6810,6810,0
|
|
20241002,112200,86757450,6810,6810,6810,6810,0
|
|
20241002,112100,86757450,6810,6810,6810,6810,0
|
|
20241002,112000,86757450,6810,6810,6850,6810,18
|
|
20241002,111900,86634270,6810,6810,6810,6810,14
|
|
20241002,111800,86538930,6850,6850,6850,6850,0
|
|
20241002,111700,86538930,6850,6850,6850,6850,0
|
|
20241002,111600,86538930,6850,6850,6850,6850,0
|
|
20241002,111500,86538930,6850,6850,6850,6810,5
|
|
20241002,111400,86504760,6810,6850,6850,6810,10
|
|
20241002,111300,86436380,6810,6850,6850,6810,3
|
|
20241002,111200,86415910,6810,6810,6810,6810,1
|
|
20241002,111100,86409100,6810,6810,6810,6810,0
|
|
20241002,111000,86409100,6810,6810,6810,6810,1
|
|
20241002,110900,86402290,6800,6800,6800,6800,1
|
|
20241002,110800,86395490,6840,6840,6840,6840,471
|
|
20241002,110700,83173850,6840,6840,6840,6840,0
|
|
20241002,110600,83173850,6840,6840,6840,6840,0
|
|
20241002,110500,83173850,6840,6840,6840,6840,0
|
|
20241002,110400,83173850,6840,6840,6840,6840,0
|
|
20241002,110300,83173850,6840,6840,6840,6840,0
|
|
20241002,110200,83173850,6840,6840,6840,6840,0
|
|
20241002,110100,83173850,6840,6840,6840,6840,0
|
|
20241002,110000,83173850,6840,6840,6840,6840,0
|
|
20241002,105900,83173850,6840,6840,6840,6840,0
|
|
20241002,105800,83173850,6840,6840,6840,6840,0
|
|
20241002,105700,83173850,6840,6840,6840,6840,1
|
|
20241002,105600,83167010,6800,6800,6800,6800,0
|
|
20241002,105500,83167010,6800,6800,6800,6800,0
|
|
20241002,105400,83167010,6800,6840,6840,6800,53
|
|
20241002,105300,82804530,6790,6790,6790,6790,1
|
|
20241002,105200,82797740,6840,6840,6840,6840,0
|
|
20241002,105100,82797740,6840,6800,6840,6770,1571
|
|
20241002,105000,72114730,6800,6790,6800,6790,1496
|
|
20241002,104900,61942050,6790,6790,6790,6790,0
|
|
20241002,104800,61942050,6790,6790,6790,6790,0
|
|
20241002,104700,61942050,6790,6790,6790,6790,0
|
|
20241002,104600,61942050,6790,6790,6790,6790,0
|
|
20241002,104500,61942050,6790,6790,6790,6790,0
|
|
20241002,104400,61942050,6790,6790,6790,6790,0
|
|
20241002,104300,61942050,6790,6790,6790,6790,0
|
|
20241002,104200,61942050,6790,6790,6790,6790,1
|
|
20241002,104100,61935260,6760,6760,6760,6760,1
|
|
20241002,104000,61928500,6790,6790,6790,6790,0
|
|
20241002,103900,61928500,6790,6790,6790,6790,0
|
|
20241002,103800,61928500,6790,6790,6790,6790,0
|
|
20241002,103700,61928500,6790,6790,6790,6790,1
|
|
20241002,103600,61921710,6760,6760,6760,6760,0
|
|
20241002,103500,61921710,6760,6760,6760,6760,14
|
|
20241002,103400,61827070,6760,6760,6760,6760,0
|
|
20241002,103300,61827070,6760,6760,6760,6760,0
|
|
20241002,103200,61827070,6760,6760,6760,6760,0
|
|
20241002,103100,61827070,6760,6760,6760,6760,11
|
|
20241002,103000,61752710,6790,6790,6790,6790,0
|
|
20241002,102900,61752710,6790,6790,6790,6790,0
|
|
20241002,102800,61752710,6790,6790,6790,6790,0
|
|
20241002,102700,61752710,6790,6790,6790,6790,4
|
|
20241002,102600,61725550,6790,6790,6790,6790,0
|
|
20241002,102500,61725550,6790,6790,6790,6790,0
|
|
20241002,102400,61725550,6790,6790,6790,6790,1
|
|
20241002,102300,61718760,6760,6760,6760,6760,14
|
|
20241002,102200,61624120,6760,6760,6760,6760,0
|
|
20241002,102100,61624120,6760,6760,6760,6760,0
|
|
20241002,102000,61624120,6760,6760,6760,6760,0
|
|
20241002,101900,61624120,6760,6760,6760,6760,0
|
|
20241002,101800,61624120,6760,6760,6760,6760,0
|
|
20241002,101700,61624120,6760,6760,6760,6760,10
|
|
20241002,101600,61556520,6760,6760,6760,6760,0
|
|
20241002,101500,61556520,6760,6760,6760,6760,1
|
|
20241002,101400,61549760,6800,6800,6800,6800,0
|
|
20241002,101300,61549760,6800,6800,6800,6800,50
|
|
20241002,101200,61209760,6800,6800,6800,6800,0
|
|
20241002,101100,61209760,6800,6800,6800,6800,0
|
|
20241002,101000,61209760,6800,6800,6800,6800,0
|
|
20241002,100900,61209760,6800,6800,6800,6800,1
|
|
20241002,100800,61202960,6760,6760,6760,6760,0
|
|
20241002,100700,61202960,6760,6760,6760,6760,294
|
|
20241002,100600,59215520,6800,6800,6800,6800,2
|
|
20241002,100500,59201920,6760,6790,6790,6760,200
|
|
20241002,100400,57843950,6780,6780,6780,6780,0
|
|
20241002,100300,57843950,6780,6780,6780,6780,272
|
|
20241002,100200,55999790,6780,6780,6780,6780,15
|
|
20241002,100100,55898090,6780,6780,6780,6780,0
|
|
20241002,100000,55898090,6780,6780,6780,6780,0
|
|
20241002,095900,55898090,6780,6780,6780,6780,0
|
|
20241002,095800,55898090,6780,6780,6780,6780,0
|
|
20241002,095700,55898090,6780,6780,6780,6780,0
|
|
20241002,095600,55898090,6780,6780,6780,6780,1
|
|
20241002,095500,55891310,6760,6760,6760,6760,39
|
|
20241002,095400,55627670,6780,6780,6780,6780,2
|
|
20241002,095300,55614110,6780,6780,6780,6780,0
|
|
20241002,095200,55614110,6780,6780,6780,6780,1
|
|
20241002,095100,55607330,6760,6760,6760,6760,30
|
|
20241002,095000,55404530,6780,6780,6780,6780,0
|
|
20241002,094900,55404530,6780,6780,6780,6780,0
|
|
20241002,094800,55404530,6780,6780,6780,6780,0
|
|
20241002,094700,55404530,6780,6780,6780,6780,0
|
|
20241002,094600,55404530,6780,6780,6780,6780,0
|
|
20241002,094500,55404530,6780,6780,6780,6780,1
|
|
20241002,094400,55397750,6780,6770,6780,6770,51
|
|
20241002,094300,55052250,6770,6770,6770,6770,200
|
|
20241002,094200,53698250,6770,6770,6770,6770,0
|
|
20241002,094100,53698250,6770,6770,6770,6770,11
|
|
20241002,094000,53623780,6770,6770,6770,6770,0
|
|
20241002,093900,53623780,6770,6770,6770,6770,1
|
|
20241002,093800,53617010,6770,6770,6770,6770,0
|
|
20241002,093700,53617010,6770,6770,6770,6770,1
|
|
20241002,093600,53610240,6770,6770,6770,6770,1
|
|
20241002,093500,53603470,6770,6770,6770,6770,0
|
|
20241002,093400,53603470,6770,6770,6770,6770,1
|
|
20241002,093300,53596700,6770,6770,6770,6770,0
|
|
20241002,093200,53596700,6770,6770,6770,6770,0
|
|
20241002,093100,53596700,6770,6770,6770,6770,1
|
|
20241002,093000,53589930,6770,6770,6770,6770,0
|
|
20241002,092900,53589930,6770,6770,6770,6770,0
|
|
20241002,092800,53589930,6770,6740,6770,6740,112
|
|
20241002,092700,52835020,6770,6740,6770,6740,4
|
|
20241002,092600,52808030,6770,6770,6770,6740,133
|
|
20241002,092500,51911550,6750,6750,6750,6750,10
|
|
20241002,092400,51844050,6780,6780,6780,6780,0
|
|
20241002,092300,51844050,6780,6740,6780,6740,251
|
|
20241002,092200,50152270,6780,6780,6780,6780,1
|
|
20241002,092100,50145490,6780,6740,6780,6740,35
|
|
20241002,092000,49908230,6780,6780,6780,6780,0
|
|
20241002,091900,49908230,6780,6780,6780,6780,0
|
|
20241002,091800,49908230,6780,6770,6780,6770,5
|
|
20241002,091700,49874370,6770,6770,6770,6770,1
|
|
20241002,091600,49867600,6770,6740,6770,6740,45
|
|
20241002,091500,49564210,6770,6770,6770,6770,1
|
|
20241002,091400,49557440,6790,6790,6790,6790,0
|
|
20241002,091300,49557440,6790,6790,6790,6740,425
|
|
20241002,091200,46692830,6760,6760,6760,6760,0
|
|
20241002,091100,46692830,6760,6720,6760,6720,206
|
|
20241002,091000,45300470,6760,6760,6760,6760,0
|
|
20241002,090900,45300470,6760,6750,6760,6750,51
|
|
20241002,090800,44956210,6750,6740,6750,6710,1926
|
|
20241002,090700,32009670,6740,6750,6750,6740,340
|
|
20241002,090600,29717870,6750,6770,6800,6750,247
|
|
20241002,090500,28046520,6770,6770,6770,6770,1
|
|
20241002,090400,28039750,6740,6740,6770,6740,231
|
|
20241002,090300,26482780,6740,6800,6800,6740,826
|
|
20241002,090200,20908280,6770,6770,6810,6770,302
|
|
20241002,090100,18863700,6830,6780,6830,6770,886
|
|
20241002,090000,12865320,6830,6760,6830,6760,1903
|