665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,200200,239033660,9660,9660,9660,9660,494
|
|
20241007,200100,239033660,9660,9660,9660,9660,0
|
|
20241007,200000,239033660,9660,9660,9660,9660,0
|
|
20241007,195900,239033660,9660,9660,9660,9660,0
|
|
20241007,195800,239033660,9660,9660,9660,9660,0
|
|
20241007,195700,239033660,9660,9660,9660,9660,0
|
|
20241007,195600,239033660,9660,9660,9660,9660,0
|
|
20241007,195500,239033660,9660,9660,9660,9660,0
|
|
20241007,195400,239033660,9660,9660,9660,9660,0
|
|
20241007,195300,239033660,9660,9660,9660,9660,0
|
|
20241007,195200,239033660,9660,9660,9660,9660,0
|
|
20241007,195100,239033660,9660,9660,9660,9660,0
|
|
20241007,195000,239033660,9660,9660,9660,9660,0
|
|
20241007,194900,239033660,9660,9660,9660,9660,0
|
|
20241007,194800,239033660,9660,9660,9660,9660,0
|
|
20241007,194700,239033660,9660,9660,9660,9660,0
|
|
20241007,194600,239033660,9660,9660,9660,9660,0
|
|
20241007,194500,239033660,9660,9660,9660,9660,0
|
|
20241007,194400,239033660,9660,9660,9660,9660,0
|
|
20241007,194300,239033660,9660,9660,9660,9660,0
|
|
20241007,194200,239033660,9660,9660,9660,9660,0
|
|
20241007,194100,239033660,9660,9660,9660,9660,0
|
|
20241007,194000,239033660,9660,9660,9660,9660,0
|
|
20241007,193900,239033660,9660,9660,9660,9660,0
|
|
20241007,193800,239033660,9660,9660,9660,9660,0
|
|
20241007,193700,239033660,9660,9660,9660,9660,0
|
|
20241007,193600,239033660,9660,9660,9660,9660,0
|
|
20241007,193500,239033660,9660,9660,9660,9660,0
|
|
20241007,193400,239033660,9660,9660,9660,9660,0
|
|
20241007,193300,239033660,9660,9660,9660,9660,0
|
|
20241007,193200,239033660,9660,9660,9660,9660,494
|
|
20241007,193100,239033660,9660,9660,9660,9660,0
|
|
20241007,193000,239033660,9660,9660,9660,9660,0
|
|
20241007,192900,239033660,9660,9660,9660,9660,0
|
|
20241007,192800,239033660,9660,9660,9660,9660,0
|
|
20241007,192700,239033660,9660,9660,9660,9660,0
|
|
20241007,192600,239033660,9660,9660,9660,9660,0
|
|
20241007,192500,239033660,9660,9660,9660,9660,0
|
|
20241007,192400,239033660,9660,9660,9660,9660,0
|
|
20241007,192300,239033660,9660,9660,9660,9660,0
|
|
20241007,192200,239033660,9660,9660,9660,9660,0
|
|
20241007,192100,239033660,9660,9660,9660,9660,0
|
|
20241007,192000,239033660,9660,9660,9660,9660,0
|
|
20241007,191900,239033660,9660,9660,9660,9660,0
|
|
20241007,191800,239033660,9660,9660,9660,9660,0
|
|
20241007,191700,239033660,9660,9660,9660,9660,0
|
|
20241007,191600,239033660,9660,9660,9660,9660,0
|
|
20241007,191500,239033660,9660,9660,9660,9660,0
|
|
20241007,191400,239033660,9660,9660,9660,9660,0
|
|
20241007,191300,239033660,9660,9660,9660,9660,0
|
|
20241007,191200,239033660,9660,9660,9660,9660,0
|
|
20241007,191100,239033660,9660,9660,9660,9660,0
|
|
20241007,191000,239033660,9660,9660,9660,9660,0
|
|
20241007,190900,239033660,9660,9660,9660,9660,0
|
|
20241007,190800,239033660,9660,9660,9660,9660,0
|
|
20241007,190700,239033660,9660,9660,9660,9660,0
|
|
20241007,190600,239033660,9660,9660,9660,9660,0
|
|
20241007,190500,239033660,9660,9660,9660,9660,0
|
|
20241007,190400,239033660,9660,9660,9660,9660,0
|
|
20241007,190300,239033660,9660,9660,9660,9660,0
|
|
20241007,190200,239033660,9660,9660,9660,9660,494
|
|
20241007,190100,239033660,9660,9660,9660,9660,0
|
|
20241007,190000,239033660,9660,9660,9660,9660,0
|
|
20241007,185900,239033660,9660,9660,9660,9660,0
|
|
20241007,185800,239033660,9660,9660,9660,9660,0
|
|
20241007,185700,239033660,9660,9660,9660,9660,0
|
|
20241007,185600,239033660,9660,9660,9660,9660,0
|
|
20241007,185500,239033660,9660,9660,9660,9660,0
|
|
20241007,185400,239033660,9660,9660,9660,9660,0
|
|
20241007,185300,239033660,9660,9660,9660,9660,0
|
|
20241007,185200,239033660,9660,9660,9660,9660,0
|
|
20241007,185100,239033660,9660,9660,9660,9660,0
|
|
20241007,185000,239033660,9660,9660,9660,9660,0
|
|
20241007,184900,239033660,9660,9660,9660,9660,0
|
|
20241007,184800,239033660,9660,9660,9660,9660,0
|
|
20241007,184700,239033660,9660,9660,9660,9660,0
|
|
20241007,184600,239033660,9660,9660,9660,9660,0
|
|
20241007,184500,239033660,9660,9660,9660,9660,0
|
|
20241007,184400,239033660,9660,9660,9660,9660,0
|
|
20241007,184300,239033660,9660,9660,9660,9660,0
|
|
20241007,184200,239033660,9660,9660,9660,9660,0
|
|
20241007,184100,239033660,9660,9660,9660,9660,0
|
|
20241007,184000,239033660,9660,9660,9660,9660,0
|
|
20241007,183900,239033660,9660,9660,9660,9660,0
|
|
20241007,183800,239033660,9660,9660,9660,9660,0
|
|
20241007,183700,239033660,9660,9660,9660,9660,0
|
|
20241007,183600,239033660,9660,9660,9660,9660,0
|
|
20241007,183500,239033660,9660,9660,9660,9660,0
|
|
20241007,183400,239033660,9660,9660,9660,9660,0
|
|
20241007,183300,239033660,9660,9660,9660,9660,0
|
|
20241007,183200,239033660,9660,9660,9660,9660,494
|
|
20241007,183100,239033660,9660,9660,9660,9660,0
|
|
20241007,183000,239033660,9660,9660,9660,9660,0
|
|
20241007,182900,239033660,9660,9660,9660,9660,0
|
|
20241007,182800,239033660,9660,9660,9660,9660,0
|
|
20241007,182700,239033660,9660,9660,9660,9660,0
|
|
20241007,182600,239033660,9660,9660,9660,9660,0
|
|
20241007,182500,239033660,9660,9660,9660,9660,0
|
|
20241007,182400,239033660,9660,9660,9660,9660,0
|
|
20241007,182300,239033660,9660,9660,9660,9660,0
|
|
20241007,182200,239033660,9660,9660,9660,9660,0
|
|
20241007,182100,239033660,9660,9660,9660,9660,0
|
|
20241007,182000,239033660,9660,9660,9660,9660,0
|
|
20241007,181900,239033660,9660,9660,9660,9660,0
|
|
20241007,181800,239033660,9660,9660,9660,9660,0
|
|
20241007,181700,239033660,9660,9660,9660,9660,0
|
|
20241007,181600,239033660,9660,9660,9660,9660,0
|
|
20241007,181500,239033660,9660,9660,9660,9660,0
|
|
20241007,181400,239033660,9660,9660,9660,9660,0
|
|
20241007,181300,239033660,9660,9660,9660,9660,0
|
|
20241007,181200,239033660,9660,9660,9660,9660,0
|
|
20241007,181100,239033660,9660,9660,9660,9660,0
|
|
20241007,181000,239033660,9660,9660,9660,9660,0
|
|
20241007,180900,239033660,9660,9660,9660,9660,0
|
|
20241007,180800,239033660,9660,9660,9660,9660,0
|
|
20241007,180700,239033660,9660,9660,9660,9660,0
|
|
20241007,180600,239033660,9660,9660,9660,9660,0
|
|
20241007,180500,239033660,9660,9660,9660,9660,0
|
|
20241007,180400,239033660,9660,9660,9660,9660,0
|
|
20241007,180300,239033660,9660,9660,9660,9660,0
|
|
20241007,180200,239033660,9660,9660,9660,9660,494
|
|
20241007,180100,239033660,9660,9660,9660,9660,0
|
|
20241007,180000,239033660,9660,9660,9660,9660,0
|
|
20241007,175900,239033660,9660,9660,9660,9660,0
|
|
20241007,175800,239033660,9660,9660,9660,9660,0
|
|
20241007,175700,239033660,9660,9660,9660,9660,0
|
|
20241007,175600,239033660,9660,9660,9660,9660,0
|
|
20241007,175500,239033660,9660,9660,9660,9660,0
|
|
20241007,175400,239033660,9660,9660,9660,9660,0
|
|
20241007,175300,239033660,9660,9660,9660,9660,0
|
|
20241007,175200,239033660,9660,9660,9660,9660,0
|
|
20241007,175100,239033660,9660,9660,9660,9660,0
|
|
20241007,175000,239033660,9660,9660,9660,9660,0
|
|
20241007,174900,239033660,9660,9660,9660,9660,0
|
|
20241007,174800,239033660,9660,9660,9660,9660,0
|
|
20241007,174700,239033660,9660,9660,9660,9660,0
|
|
20241007,174600,239033660,9660,9660,9660,9660,0
|
|
20241007,174500,239033660,9660,9660,9660,9660,0
|
|
20241007,174400,239033660,9660,9660,9660,9660,0
|
|
20241007,174300,239033660,9660,9660,9660,9660,0
|
|
20241007,174200,239033660,9660,9660,9660,9660,0
|
|
20241007,174100,239033660,9660,9660,9660,9660,0
|
|
20241007,174000,239033660,9660,9660,9660,9660,0
|
|
20241007,173900,239033660,9660,9660,9660,9660,0
|
|
20241007,173800,239033660,9660,9660,9660,9660,0
|
|
20241007,173700,239033660,9660,9660,9660,9660,0
|
|
20241007,173600,239033660,9660,9660,9660,9660,0
|
|
20241007,173500,239033660,9660,9660,9660,9660,0
|
|
20241007,173400,239033660,9660,9660,9660,9660,0
|
|
20241007,173300,239033660,9660,9660,9660,9660,0
|
|
20241007,173200,239033660,9660,9660,9660,9660,494
|
|
20241007,173100,239033660,9660,9660,9660,9660,0
|
|
20241007,173000,239033660,9660,9660,9660,9660,0
|
|
20241007,172900,239033660,9660,9660,9660,9660,0
|
|
20241007,172800,239033660,9660,9660,9660,9660,0
|
|
20241007,172700,239033660,9660,9660,9660,9660,0
|
|
20241007,172600,239033660,9660,9660,9660,9660,0
|
|
20241007,172500,239033660,9660,9660,9660,9660,0
|
|
20241007,172400,239033660,9660,9660,9660,9660,0
|
|
20241007,172300,239033660,9660,9660,9660,9660,0
|
|
20241007,172200,239033660,9660,9660,9660,9660,0
|
|
20241007,172100,239033660,9660,9660,9660,9660,0
|
|
20241007,172000,239033660,9660,9660,9660,9660,0
|
|
20241007,171900,239033660,9660,9660,9660,9660,0
|
|
20241007,171800,239033660,9660,9660,9660,9660,0
|
|
20241007,171700,239033660,9660,9660,9660,9660,0
|
|
20241007,171600,239033660,9660,9660,9660,9660,0
|
|
20241007,171500,239033660,9660,9660,9660,9660,0
|
|
20241007,171400,239033660,9660,9660,9660,9660,0
|
|
20241007,171300,239033660,9660,9660,9660,9660,0
|
|
20241007,171200,239033660,9660,9660,9660,9660,0
|
|
20241007,171100,239033660,9660,9660,9660,9660,0
|
|
20241007,171000,239033660,9660,9660,9660,9660,0
|
|
20241007,170900,239033660,9660,9660,9660,9660,0
|
|
20241007,170800,239033660,9660,9660,9660,9660,0
|
|
20241007,170700,239033660,9660,9660,9660,9660,0
|
|
20241007,170600,239033660,9660,9660,9660,9660,0
|
|
20241007,170500,239033660,9660,9660,9660,9660,0
|
|
20241007,170400,239033660,9660,9660,9660,9660,0
|
|
20241007,170300,239033660,9660,9660,9660,9660,0
|
|
20241007,170200,239033660,9660,9660,9660,9660,494
|
|
20241007,170100,239033660,9660,9660,9660,9660,0
|
|
20241007,170000,239033660,9660,9660,9660,9660,0
|
|
20241007,165900,239033660,9660,9660,9660,9660,0
|
|
20241007,165800,239033660,9660,9660,9660,9660,0
|
|
20241007,165700,239033660,9660,9660,9660,9660,0
|
|
20241007,165600,239033660,9660,9660,9660,9660,0
|
|
20241007,165500,239033660,9660,9660,9660,9660,0
|
|
20241007,165400,239033660,9660,9660,9660,9660,0
|
|
20241007,165300,239033660,9660,9660,9660,9660,0
|
|
20241007,165200,239033660,9660,9660,9660,9660,0
|
|
20241007,165100,239033660,9660,9660,9660,9660,0
|
|
20241007,165000,239033660,9660,9660,9660,9660,0
|
|
20241007,164900,239033660,9660,9660,9660,9660,0
|
|
20241007,164800,239033660,9660,9660,9660,9660,0
|
|
20241007,164700,239033660,9660,9660,9660,9660,0
|
|
20241007,164600,239033660,9660,9660,9660,9660,0
|
|
20241007,164500,239033660,9660,9660,9660,9660,0
|
|
20241007,164400,239033660,9660,9660,9660,9660,0
|
|
20241007,164300,239033660,9660,9660,9660,9660,0
|
|
20241007,164200,239033660,9660,9660,9660,9660,0
|
|
20241007,164100,239033660,9660,9660,9660,9660,0
|
|
20241007,164000,239033660,9660,9660,9660,9660,0
|
|
20241007,163900,239033660,9660,9660,9660,9660,0
|
|
20241007,163800,239033660,9660,9660,9660,9660,0
|
|
20241007,163700,239033660,9660,9660,9660,9660,0
|
|
20241007,163600,239033660,9660,9660,9660,9660,0
|
|
20241007,163500,239033660,9660,9660,9660,9660,0
|
|
20241007,163400,239033660,9660,9660,9660,9660,0
|
|
20241007,163300,239033660,9660,9660,9660,9660,0
|
|
20241007,163200,239033660,9660,9660,9660,9660,494
|
|
20241007,163100,239033660,9660,9660,9660,9660,0
|
|
20241007,163000,239033660,9660,9660,9660,9660,0
|
|
20241007,162900,239033660,9660,9660,9660,9660,0
|
|
20241007,162800,239033660,9660,9660,9660,9660,0
|
|
20241007,162700,239033660,9660,9660,9660,9660,0
|
|
20241007,162600,239033660,9660,9660,9660,9660,0
|
|
20241007,162500,239033660,9660,9660,9660,9660,0
|
|
20241007,162400,239033660,9660,9660,9660,9660,0
|
|
20241007,162300,239033660,9660,9660,9660,9660,0
|
|
20241007,162200,239033660,9660,9660,9660,9660,0
|
|
20241007,162100,239033660,9660,9660,9660,9660,0
|
|
20241007,162000,239033660,9660,9660,9660,9660,0
|
|
20241007,161900,239033660,9660,9660,9660,9660,0
|
|
20241007,161800,239033660,9660,9660,9660,9660,0
|
|
20241007,161700,239033660,9660,9660,9660,9660,0
|
|
20241007,161600,239033660,9660,9660,9660,9660,0
|
|
20241007,161500,239033660,9660,9660,9660,9660,0
|
|
20241007,161400,239033660,9660,9660,9660,9660,0
|
|
20241007,161300,239033660,9660,9660,9660,9660,0
|
|
20241007,161200,239033660,9660,9660,9660,9660,0
|
|
20241007,161100,239033660,9660,9660,9660,9660,0
|
|
20241007,161000,239033660,9660,9660,9660,9660,0
|
|
20241007,160900,239033660,9660,9660,9660,9660,0
|
|
20241007,160800,239033660,9660,9660,9660,9660,0
|
|
20241007,160700,239033660,9660,9660,9660,9660,0
|
|
20241007,160600,239033660,9660,9660,9660,9660,0
|
|
20241007,160500,239033660,9660,9660,9660,9660,0
|
|
20241007,160400,239033660,9660,9660,9660,9660,0
|
|
20241007,160300,239033660,9660,9660,9660,9660,0
|
|
20241007,160200,239033660,9660,9660,9660,9660,494
|
|
20241007,160100,239033660,9660,9660,9660,9660,0
|
|
20241007,160000,239033660,9660,9660,9660,9660,0
|
|
20241007,155900,239033660,9660,9660,9660,9660,0
|
|
20241007,155800,239033660,9660,9660,9660,9660,0
|
|
20241007,155700,239033660,9660,9660,9660,9660,0
|
|
20241007,155600,239033660,9660,9660,9660,9660,0
|
|
20241007,155500,239033660,9660,9660,9660,9660,0
|
|
20241007,155400,239033660,9660,9660,9660,9660,0
|
|
20241007,155300,239033660,9660,9660,9660,9660,0
|
|
20241007,155200,239033660,9660,9660,9660,9660,0
|
|
20241007,155100,239033660,9660,9660,9660,9660,0
|
|
20241007,155000,239033660,9660,9660,9660,9660,0
|
|
20241007,154900,239033660,9660,9660,9660,9660,0
|
|
20241007,154800,239033660,9660,9660,9660,9660,0
|
|
20241007,154700,239033660,9660,9660,9660,9660,0
|
|
20241007,154600,239033660,9660,9660,9660,9660,0
|
|
20241007,154500,239033660,9660,9660,9660,9660,0
|
|
20241007,154400,239033660,9660,9660,9660,9660,0
|
|
20241007,154300,239033660,9660,9660,9660,9660,0
|
|
20241007,154200,239033660,9660,9660,9660,9660,0
|
|
20241007,154100,239033660,9660,9660,9660,9660,0
|
|
20241007,154000,239033660,9660,9660,9660,9660,0
|
|
20241007,153900,239033660,9660,9660,9660,9660,0
|
|
20241007,153800,239033660,9660,9660,9660,9660,0
|
|
20241007,153700,239033660,9660,9660,9660,9660,0
|
|
20241007,153600,239033660,9660,9660,9660,9660,0
|
|
20241007,153500,239033660,9660,9660,9660,9660,0
|
|
20241007,153400,239033660,9660,9660,9660,9660,0
|
|
20241007,153300,239033660,9660,9660,9660,9660,0
|
|
20241007,153200,239033660,9660,9660,9660,9660,494
|
|
20241007,153100,239033660,9660,9660,9660,9660,0
|
|
20241007,153000,239033660,9660,9660,9660,9660,494
|
|
20241007,152900,234261620,9660,9660,9660,9660,0
|
|
20241007,152800,234261620,9660,9660,9660,9660,0
|
|
20241007,152700,234261620,9660,9660,9660,9660,0
|
|
20241007,152600,234261620,9660,9660,9660,9660,0
|
|
20241007,152500,234261620,9660,9660,9660,9660,0
|
|
20241007,152400,234261620,9660,9660,9660,9660,0
|
|
20241007,152300,234261620,9660,9660,9660,9660,0
|
|
20241007,152200,234261620,9660,9660,9660,9660,0
|
|
20241007,152100,234261620,9660,9660,9660,9660,0
|
|
20241007,152000,234261620,9660,9660,9660,9660,0
|
|
20241007,151900,234261620,9660,9660,9660,9660,600
|
|
20241007,151800,228465620,9660,9660,9660,9660,492
|
|
20241007,151700,223712900,9660,9660,9660,9660,492
|
|
20241007,151600,218960180,9660,9660,9660,9660,6
|
|
20241007,151500,218902220,9660,9660,9660,9660,490
|
|
20241007,151400,214168820,9660,9660,9660,9660,0
|
|
20241007,151300,214168820,9660,9660,9660,9660,0
|
|
20241007,151200,214168820,9660,9660,9660,9660,10
|
|
20241007,151100,214072220,9660,9660,9660,9660,1808
|
|
20241007,151000,196606940,9620,9620,9620,9620,9
|
|
20241007,150900,196520360,9650,9650,9650,9650,494
|
|
20241007,150800,191753260,9640,9640,9640,9640,1016
|
|
20241007,150700,181959020,9630,9620,9630,9620,854
|
|
20241007,150600,173739360,9620,9620,9620,9620,532
|
|
20241007,150500,168621520,9630,9630,9630,9630,438
|
|
20241007,150400,164403580,9630,9630,9630,9630,447
|
|
20241007,150300,160098970,9640,9640,9640,9640,436
|
|
20241007,150200,155895930,9640,9640,9640,9640,891
|
|
20241007,150100,147306690,9720,9720,9720,9720,0
|
|
20241007,150000,147306690,9720,9650,9720,9650,1400
|
|
20241007,145900,133750720,9650,9660,9660,9650,445
|
|
20241007,145800,129452030,9690,9650,9690,9650,11
|
|
20241007,145700,129345480,9650,9650,9650,9650,0
|
|
20241007,145600,129345480,9650,9650,9650,9650,0
|
|
20241007,145500,129345480,9650,9650,9650,9650,0
|
|
20241007,145400,129345480,9650,9650,9650,9650,20
|
|
20241007,145300,129152480,9660,9660,9660,9660,33
|
|
20241007,145200,128833700,9690,9690,9690,9690,0
|
|
20241007,145100,128833700,9690,9690,9690,9690,0
|
|
20241007,145000,128833700,9690,9690,9690,9690,0
|
|
20241007,144900,128833700,9690,9690,9690,9690,0
|
|
20241007,144800,128833700,9690,9690,9690,9690,0
|
|
20241007,144700,128833700,9690,9690,9690,9690,0
|
|
20241007,144600,128833700,9690,9690,9690,9690,0
|
|
20241007,144500,128833700,9690,9690,9690,9690,0
|
|
20241007,144400,128833700,9690,9690,9690,9690,0
|
|
20241007,144300,128833700,9690,9690,9690,9690,0
|
|
20241007,144200,128833700,9690,9690,9690,9690,0
|
|
20241007,144100,128833700,9690,9690,9690,9690,1
|
|
20241007,144000,128824010,9760,9760,9760,9760,0
|
|
20241007,143900,128824010,9760,9760,9760,9760,0
|
|
20241007,143800,128824010,9760,9760,9760,9760,0
|
|
20241007,143700,128824010,9760,9680,9760,9680,226
|
|
20241007,143600,126618570,9680,9650,9710,9650,1071
|
|
20241007,143500,116220510,9670,9670,9710,9670,573
|
|
20241007,143400,110656850,9670,9670,9670,9670,0
|
|
20241007,143300,110656850,9670,9670,9670,9670,0
|
|
20241007,143200,110656850,9670,9670,9670,9670,0
|
|
20241007,143100,110656850,9670,9670,9710,9670,461
|
|
20241007,143000,106180620,9650,9650,9650,9650,6
|
|
20241007,142900,106122720,9650,9650,9650,9650,0
|
|
20241007,142800,106122720,9650,9650,9650,9650,9
|
|
20241007,142700,106035870,9650,9650,9650,9650,2
|
|
20241007,142600,106016570,9650,9650,9650,9650,0
|
|
20241007,142500,106016570,9650,9630,9650,9630,6
|
|
20241007,142400,105958770,9650,9650,9710,9640,512
|
|
20241007,142300,100988050,9650,9650,9710,9650,492
|
|
20241007,142200,96210850,9640,9660,9710,9640,500
|
|
20241007,142100,91356490,9640,9660,9710,9640,479
|
|
20241007,142000,86705590,9660,9660,9660,9660,0
|
|
20241007,141900,86705590,9660,9660,9660,9660,1
|
|
20241007,141800,86695930,9710,9650,9710,9650,821
|
|
20241007,141700,78734280,9650,9650,9650,9650,0
|
|
20241007,141600,78734280,9650,9650,9650,9650,0
|
|
20241007,141500,78734280,9650,9650,9650,9650,0
|
|
20241007,141400,78734280,9650,9650,9650,9650,0
|
|
20241007,141300,78734280,9650,9650,9650,9650,0
|
|
20241007,141200,78734280,9650,9650,9650,9650,0
|
|
20241007,141100,78734280,9650,9650,9650,9650,0
|
|
20241007,141000,78734280,9650,9650,9650,9650,0
|
|
20241007,140900,78734280,9650,9650,9650,9650,0
|
|
20241007,140800,78734280,9650,9650,9650,9650,0
|
|
20241007,140700,78734280,9650,9650,9650,9650,0
|
|
20241007,140600,78734280,9650,9650,9650,9650,0
|
|
20241007,140500,78734280,9650,9650,9650,9650,0
|
|
20241007,140400,78734280,9650,9650,9650,9650,415
|
|
20241007,140300,74729530,9650,9650,9650,9650,0
|
|
20241007,140200,74729530,9650,9650,9650,9650,0
|
|
20241007,140100,74729530,9650,9650,9650,9650,0
|
|
20241007,140000,74729530,9650,9650,9650,9650,0
|
|
20241007,135900,74729530,9650,9650,9650,9650,0
|
|
20241007,135800,74729530,9650,9650,9650,9650,0
|
|
20241007,135700,74729530,9650,9650,9650,9650,0
|
|
20241007,135600,74729530,9650,9650,9650,9650,0
|
|
20241007,135500,74729530,9650,9650,9650,9650,5
|
|
20241007,135400,74681280,9650,9650,9650,9650,0
|
|
20241007,135300,74681280,9650,9650,9650,9650,0
|
|
20241007,135200,74681280,9650,9650,9650,9650,0
|
|
20241007,135100,74681280,9650,9650,9650,9650,0
|
|
20241007,135000,74681280,9650,9650,9650,9650,50
|
|
20241007,134900,74198780,9650,9650,9650,9650,0
|
|
20241007,134800,74198780,9650,9650,9650,9650,0
|
|
20241007,134700,74198780,9650,9650,9650,9650,0
|
|
20241007,134600,74198780,9650,9650,9650,9650,0
|
|
20241007,134500,74198780,9650,9650,9650,9650,100
|
|
20241007,134400,73233780,9640,9640,9640,9640,0
|
|
20241007,134300,73233780,9640,9640,9640,9640,0
|
|
20241007,134200,73233780,9640,9640,9640,9640,0
|
|
20241007,134100,73233780,9640,9660,9660,9640,720
|
|
20241007,134000,66291950,9670,9670,9670,9670,0
|
|
20241007,133900,66291950,9670,9670,9670,9670,0
|
|
20241007,133800,66291950,9670,9670,9670,9670,0
|
|
20241007,133700,66291950,9670,9670,9670,9670,0
|
|
20241007,133600,66291950,9670,9670,9670,9670,0
|
|
20241007,133500,66291950,9670,9670,9670,9670,0
|
|
20241007,133400,66291950,9670,9670,9670,9670,0
|
|
20241007,133300,66291950,9670,9670,9670,9670,0
|
|
20241007,133200,66291950,9670,9670,9670,9670,0
|
|
20241007,133100,66291950,9670,9670,9670,9670,0
|
|
20241007,133000,66291950,9670,9670,9670,9670,0
|
|
20241007,132900,66291950,9670,9670,9670,9670,0
|
|
20241007,132800,66291950,9670,9670,9670,9670,0
|
|
20241007,132700,66291950,9670,9670,9670,9670,0
|
|
20241007,132600,66291950,9670,9670,9670,9670,0
|
|
20241007,132500,66291950,9670,9670,9670,9670,0
|
|
20241007,132400,66291950,9670,9670,9670,9670,0
|
|
20241007,132300,66291950,9670,9670,9670,9670,0
|
|
20241007,132200,66291950,9670,9670,9670,9670,0
|
|
20241007,132100,66291950,9670,9670,9670,9670,0
|
|
20241007,132000,66291950,9670,9670,9670,9670,0
|
|
20241007,131900,66291950,9670,9670,9670,9670,0
|
|
20241007,131800,66291950,9670,9670,9670,9670,0
|
|
20241007,131700,66291950,9670,9670,9670,9670,0
|
|
20241007,131600,66291950,9670,9670,9670,9670,0
|
|
20241007,131500,66291950,9670,9670,9670,9670,0
|
|
20241007,131400,66291950,9670,9670,9670,9670,0
|
|
20241007,131300,66291950,9670,9670,9670,9670,0
|
|
20241007,131200,66291950,9670,9670,9670,9670,0
|
|
20241007,131100,66291950,9670,9670,9670,9670,0
|
|
20241007,131000,66291950,9670,9670,9670,9670,1
|
|
20241007,130900,66282280,9650,9650,9650,9650,0
|
|
20241007,130800,66282280,9650,9650,9650,9650,0
|
|
20241007,130700,66282280,9650,9650,9650,9650,0
|
|
20241007,130600,66282280,9650,9650,9650,9650,0
|
|
20241007,130500,66282280,9650,9650,9650,9650,0
|
|
20241007,130400,66282280,9650,9650,9650,9650,0
|
|
20241007,130300,66282280,9650,9650,9650,9650,0
|
|
20241007,130200,66282280,9650,9650,9650,9650,0
|
|
20241007,130100,66282280,9650,9650,9650,9650,0
|
|
20241007,130000,66282280,9650,9650,9650,9650,0
|
|
20241007,125900,66282280,9650,9650,9650,9650,0
|
|
20241007,125800,66282280,9650,9650,9650,9650,0
|
|
20241007,125700,66282280,9650,9650,9650,9650,0
|
|
20241007,125600,66282280,9650,9650,9650,9650,0
|
|
20241007,125500,66282280,9650,9650,9650,9650,0
|
|
20241007,125400,66282280,9650,9650,9650,9650,1
|
|
20241007,125300,66272630,9650,9650,9650,9650,1
|
|
20241007,125200,66262980,9650,9650,9650,9650,1
|
|
20241007,125100,66253330,9680,9680,9680,9680,0
|
|
20241007,125000,66253330,9680,9680,9680,9680,0
|
|
20241007,124900,66253330,9680,9680,9680,9680,0
|
|
20241007,124800,66253330,9680,9680,9680,9680,0
|
|
20241007,124700,66253330,9680,9680,9680,9680,0
|
|
20241007,124600,66253330,9680,9680,9680,9680,0
|
|
20241007,124500,66253330,9680,9680,9680,9680,0
|
|
20241007,124400,66253330,9680,9680,9680,9680,0
|
|
20241007,124300,66253330,9680,9680,9680,9680,0
|
|
20241007,124200,66253330,9680,9680,9680,9680,0
|
|
20241007,124100,66253330,9680,9680,9680,9680,0
|
|
20241007,124000,66253330,9680,9680,9680,9680,0
|
|
20241007,123900,66253330,9680,9680,9680,9680,0
|
|
20241007,123800,66253330,9680,9680,9680,9680,0
|
|
20241007,123700,66253330,9680,9680,9680,9680,0
|
|
20241007,123600,66253330,9680,9680,9680,9680,0
|
|
20241007,123500,66253330,9680,9680,9680,9680,0
|
|
20241007,123400,66253330,9680,9680,9680,9680,0
|
|
20241007,123300,66253330,9680,9680,9680,9680,0
|
|
20241007,123200,66253330,9680,9680,9680,9680,0
|
|
20241007,123100,66253330,9680,9680,9680,9680,0
|
|
20241007,123000,66253330,9680,9680,9680,9680,0
|
|
20241007,122900,66253330,9680,9680,9680,9680,0
|
|
20241007,122800,66253330,9680,9680,9680,9680,0
|
|
20241007,122700,66253330,9680,9680,9680,9680,0
|
|
20241007,122600,66253330,9680,9680,9680,9680,0
|
|
20241007,122500,66253330,9680,9680,9680,9680,0
|
|
20241007,122400,66253330,9680,9680,9680,9680,0
|
|
20241007,122300,66253330,9680,9680,9680,9680,0
|
|
20241007,122200,66253330,9680,9680,9680,9680,0
|
|
20241007,122100,66253330,9680,9680,9680,9680,0
|
|
20241007,122000,66253330,9680,9670,9680,9670,80
|
|
20241007,121900,65478940,9650,9650,9650,9650,0
|
|
20241007,121800,65478940,9650,9650,9650,9650,0
|
|
20241007,121700,65478940,9650,9650,9650,9650,0
|
|
20241007,121600,65478940,9650,9650,9650,9650,0
|
|
20241007,121500,65478940,9650,9650,9650,9650,0
|
|
20241007,121400,65478940,9650,9650,9650,9650,0
|
|
20241007,121300,65478940,9650,9650,9650,9650,0
|
|
20241007,121200,65478940,9650,9650,9650,9650,0
|
|
20241007,121100,65478940,9650,9650,9650,9650,0
|
|
20241007,121000,65478940,9650,9650,9650,9650,0
|
|
20241007,120900,65478940,9650,9650,9650,9650,0
|
|
20241007,120800,65478940,9650,9650,9650,9650,0
|
|
20241007,120700,65478940,9650,9650,9650,9650,0
|
|
20241007,120600,65478940,9650,9650,9650,9650,0
|
|
20241007,120500,65478940,9650,9650,9650,9650,0
|
|
20241007,120400,65478940,9650,9650,9650,9650,0
|
|
20241007,120300,65478940,9650,9650,9650,9650,0
|
|
20241007,120200,65478940,9650,9650,9650,9650,0
|
|
20241007,120100,65478940,9650,9650,9650,9650,0
|
|
20241007,120000,65478940,9650,9650,9650,9650,0
|
|
20241007,115900,65478940,9650,9650,9650,9650,0
|
|
20241007,115800,65478940,9650,9650,9650,9650,0
|
|
20241007,115700,65478940,9650,9650,9650,9650,0
|
|
20241007,115600,65478940,9650,9650,9650,9650,0
|
|
20241007,115500,65478940,9650,9650,9650,9650,0
|
|
20241007,115400,65478940,9650,9650,9650,9650,0
|
|
20241007,115300,65478940,9650,9650,9650,9650,0
|
|
20241007,115200,65478940,9650,9650,9650,9650,0
|
|
20241007,115100,65478940,9650,9650,9650,9650,0
|
|
20241007,115000,65478940,9650,9650,9650,9650,0
|
|
20241007,114900,65478940,9650,9650,9650,9650,0
|
|
20241007,114800,65478940,9650,9650,9650,9650,0
|
|
20241007,114700,65478940,9650,9650,9650,9650,0
|
|
20241007,114600,65478940,9650,9650,9650,9650,0
|
|
20241007,114500,65478940,9650,9650,9650,9650,0
|
|
20241007,114400,65478940,9650,9650,9650,9650,0
|
|
20241007,114300,65478940,9650,9650,9650,9650,0
|
|
20241007,114200,65478940,9650,9650,9650,9650,1
|
|
20241007,114100,65469290,9650,9650,9650,9650,0
|
|
20241007,114000,65469290,9650,9650,9650,9650,0
|
|
20241007,113900,65469290,9650,9650,9650,9650,0
|
|
20241007,113800,65469290,9650,9650,9650,9650,0
|
|
20241007,113700,65469290,9650,9650,9650,9650,0
|
|
20241007,113600,65469290,9650,9650,9650,9650,0
|
|
20241007,113500,65469290,9650,9650,9650,9650,0
|
|
20241007,113400,65469290,9650,9650,9650,9650,0
|
|
20241007,113300,65469290,9650,9650,9650,9650,0
|
|
20241007,113200,65469290,9650,9650,9650,9650,0
|
|
20241007,113100,65469290,9650,9650,9650,9650,0
|
|
20241007,113000,65469290,9650,9650,9650,9650,0
|
|
20241007,112900,65469290,9650,9650,9650,9650,0
|
|
20241007,112800,65469290,9650,9650,9650,9650,0
|
|
20241007,112700,65469290,9650,9650,9650,9650,0
|
|
20241007,112600,65469290,9650,9650,9650,9650,0
|
|
20241007,112500,65469290,9650,9650,9650,9650,0
|
|
20241007,112400,65469290,9650,9650,9650,9650,0
|
|
20241007,112300,65469290,9650,9650,9650,9650,0
|
|
20241007,112200,65469290,9650,9650,9650,9650,4
|
|
20241007,112100,65430690,9640,9640,9640,9640,0
|
|
20241007,112000,65430690,9640,9640,9640,9640,0
|
|
20241007,111900,65430690,9640,9640,9640,9640,1
|
|
20241007,111800,65421050,9620,9620,9620,9620,0
|
|
20241007,111700,65421050,9620,9620,9620,9620,0
|
|
20241007,111600,65421050,9620,9620,9620,9620,0
|
|
20241007,111500,65421050,9620,9620,9620,9620,0
|
|
20241007,111400,65421050,9620,9620,9620,9620,0
|
|
20241007,111300,65421050,9620,9620,9620,9620,0
|
|
20241007,111200,65421050,9620,9620,9620,9620,0
|
|
20241007,111100,65421050,9620,9620,9620,9620,0
|
|
20241007,111000,65421050,9620,9620,9620,9620,0
|
|
20241007,110900,65421050,9620,9620,9620,9620,0
|
|
20241007,110800,65421050,9620,9620,9620,9620,90
|
|
20241007,110700,64555250,9640,9640,9640,9640,1
|
|
20241007,110600,64545610,9640,9640,9640,9640,1
|
|
20241007,110500,64535970,9630,9630,9630,9630,0
|
|
20241007,110400,64535970,9630,9630,9630,9630,0
|
|
20241007,110300,64535970,9630,9630,9630,9630,0
|
|
20241007,110200,64535970,9630,9630,9630,9630,0
|
|
20241007,110100,64535970,9630,9640,9640,9630,2
|
|
20241007,110000,64516700,9640,9640,9640,9640,1
|
|
20241007,105900,64507060,9730,9730,9730,9730,0
|
|
20241007,105800,64507060,9730,9730,9730,9730,0
|
|
20241007,105700,64507060,9730,9730,9730,9730,0
|
|
20241007,105600,64507060,9730,9730,9730,9730,0
|
|
20241007,105500,64507060,9730,9730,9730,9730,0
|
|
20241007,105400,64507060,9730,9730,9730,9730,0
|
|
20241007,105300,64507060,9730,9630,9730,9630,10
|
|
20241007,105200,64409860,9610,9610,9610,9610,0
|
|
20241007,105100,64409860,9610,9610,9610,9610,2
|
|
20241007,105000,64390640,9610,9610,9610,9610,1
|
|
20241007,104900,64381030,9660,9660,9660,9660,0
|
|
20241007,104800,64381030,9660,9660,9660,9660,2
|
|
20241007,104700,64361710,9680,9680,9680,9680,0
|
|
20241007,104600,64361710,9680,9680,9680,9680,0
|
|
20241007,104500,64361710,9680,9680,9760,9680,45
|
|
20241007,104400,63925390,9660,9660,9660,9660,0
|
|
20241007,104300,63925390,9660,9660,9660,9660,0
|
|
20241007,104200,63925390,9660,9660,9660,9660,0
|
|
20241007,104100,63925390,9660,9700,9700,9660,189
|
|
20241007,104000,62092130,9700,9630,9700,9630,630
|
|
20241007,103900,55981200,9610,9610,9610,9610,0
|
|
20241007,103800,55981200,9610,9610,9610,9610,0
|
|
20241007,103700,55981200,9610,9630,9630,9610,20
|
|
20241007,103600,55788840,9630,9650,9700,9630,536
|
|
20241007,103500,50590870,9700,9700,9700,9700,0
|
|
20241007,103400,50590870,9700,9700,9700,9700,0
|
|
20241007,103300,50590870,9700,9700,9700,9700,0
|
|
20241007,103200,50590870,9700,9700,9700,9700,0
|
|
20241007,103100,50590870,9700,9700,9700,9700,0
|
|
20241007,103000,50590870,9700,9620,9700,9620,658
|
|
20241007,102900,44241560,9620,9620,9620,9620,0
|
|
20241007,102800,44241560,9620,9620,9620,9620,100
|
|
20241007,102700,43279560,9620,9650,9700,9510,1406
|
|
20241007,102600,29779470,9660,9660,9660,9660,0
|
|
20241007,102500,29779470,9660,9680,9680,9660,737
|
|
20241007,102400,22653650,9680,9680,9680,9680,0
|
|
20241007,102300,22653650,9680,9680,9680,9680,506
|
|
20241007,102200,17755570,9680,9680,9680,9680,0
|
|
20241007,102100,17755570,9680,9680,9680,9680,496
|
|
20241007,102000,12954290,9700,9700,9700,9700,0
|
|
20241007,101900,12954290,9700,9700,9700,9700,0
|
|
20241007,101800,12954290,9700,9700,9700,9700,0
|
|
20241007,101700,12954290,9700,9700,9700,9700,0
|
|
20241007,101600,12954290,9700,9700,9700,9700,0
|
|
20241007,101500,12954290,9700,9700,9700,9700,0
|
|
20241007,101400,12954290,9700,9700,9700,9700,1
|
|
20241007,101300,12944590,9700,9680,9700,9680,495
|
|
20241007,101200,8151370,9680,9680,9680,9680,23
|
|
20241007,101100,7928730,9650,9670,9670,9650,698
|
|
20241007,101000,1192830,9670,9670,9670,9670,0
|
|
20241007,100900,1192830,9670,9670,9670,9670,0
|
|
20241007,100800,1192830,9670,9670,9670,9670,21
|
|
20241007,100700,989760,9670,9670,9670,9670,0
|
|
20241007,100600,989760,9670,9670,9670,9670,0
|
|
20241007,100500,989760,9670,9670,9670,9670,0
|
|
20241007,100400,989760,9670,9670,9670,9670,0
|
|
20241007,100300,989760,9670,9670,9670,9670,0
|
|
20241007,100200,989760,9670,9670,9670,9670,0
|
|
20241007,100100,989760,9670,9670,9670,9670,0
|
|
20241007,100000,989760,9670,9670,9670,9670,0
|
|
20241007,095900,989760,9670,9670,9670,9670,0
|
|
20241007,095800,989760,9670,9670,9670,9670,0
|
|
20241007,095700,989760,9670,9670,9670,9670,0
|
|
20241007,095600,989760,9670,9670,9670,9670,0
|
|
20241007,095500,989760,9670,9670,9670,9670,0
|
|
20241007,095400,989760,9670,9670,9670,9670,0
|
|
20241007,095300,989760,9670,9670,9670,9670,2
|
|
20241007,095200,970420,9670,9670,9670,9670,0
|
|
20241007,095100,970420,9670,9670,9670,9670,44
|
|
20241007,095000,544940,9670,9670,9670,9670,0
|
|
20241007,094900,544940,9670,9670,9670,9670,0
|
|
20241007,094800,544940,9670,9670,9670,9670,0
|
|
20241007,094700,544940,9670,9670,9670,9670,0
|
|
20241007,094600,544940,9670,9670,9670,9670,0
|
|
20241007,094500,544940,9670,9670,9670,9670,0
|
|
20241007,094400,544940,9670,9670,9670,9670,0
|
|
20241007,094300,544940,9670,9670,9670,9670,0
|
|
20241007,094200,544940,9670,9670,9670,9670,0
|
|
20241007,094100,544940,9670,9670,9670,9670,0
|
|
20241007,094000,544940,9670,9670,9670,9670,0
|
|
20241007,093900,544940,9670,9670,9670,9670,0
|
|
20241007,093800,544940,9670,9670,9670,9670,0
|
|
20241007,093700,544940,9670,9670,9670,9670,22
|
|
20241007,093600,332200,9670,9670,9670,9670,0
|
|
20241007,093500,332200,9670,9670,9670,9670,0
|
|
20241007,093400,332200,9670,9670,9670,9670,0
|
|
20241007,093300,332200,9670,9670,9670,9670,0
|
|
20241007,093200,332200,9670,9670,9670,9670,0
|
|
20241007,093100,332200,9670,9670,9670,9670,0
|
|
20241007,093000,332200,9670,9670,9670,9670,3
|
|
20241007,092900,303190,9700,9700,9700,9700,0
|
|
20241007,092800,303190,9700,9700,9700,9700,0
|
|
20241007,092700,303190,9700,9700,9700,9700,0
|
|
20241007,092600,303190,9700,9700,9700,9700,0
|
|
20241007,092500,303190,9700,9700,9700,9700,0
|
|
20241007,092400,303190,9700,9700,9700,9700,0
|
|
20241007,092300,303190,9700,9700,9700,9700,0
|
|
20241007,092200,303190,9700,9700,9700,9700,0
|
|
20241007,092100,303190,9700,9700,9700,9700,0
|
|
20241007,092000,303190,9700,9700,9700,9700,0
|
|
20241007,091900,303190,9700,9700,9700,9700,0
|
|
20241007,091800,303190,9700,9700,9700,9700,0
|
|
20241007,091700,303190,9700,9700,9700,9700,0
|
|
20241007,091600,303190,9700,9700,9700,9700,0
|
|
20241007,091500,303190,9700,9700,9700,9700,0
|
|
20241007,091400,303190,9700,9700,9700,9700,0
|
|
20241007,091300,303190,9700,9700,9700,9700,0
|
|
20241007,091200,303190,9700,9720,9720,9700,5
|
|
20241007,091100,254670,9730,9730,9730,9730,0
|
|
20241007,091000,254670,9730,9730,9730,9730,0
|
|
20241007,090900,254670,9730,9730,9730,9730,0
|
|
20241007,090800,254670,9730,9740,9740,9730,12
|
|
20241007,090700,137900,9850,9850,9850,9850,0
|
|
20241007,090600,137900,9850,9850,9850,9850,0
|
|
20241007,090500,137900,9850,9850,9850,9850,0
|
|
20241007,090400,137900,9850,9850,9850,9850,0
|
|
20241007,090300,137900,9850,9850,9850,9850,0
|
|
20241007,090200,137900,9850,9850,9850,9850,0
|
|
20241007,090100,137900,9850,9850,9850,9850,4
|
|
20241007,090000,98500,9850,9850,9850,9850,10
|