590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,184700,697925970,8740,8740,8740,8740,2700
|
|
20241002,184600,697925970,8740,8740,8740,8740,0
|
|
20241002,184500,697925970,8740,8740,8740,8740,0
|
|
20241002,184400,697925970,8740,8740,8740,8740,0
|
|
20241002,184300,697925970,8740,8740,8740,8740,0
|
|
20241002,184200,697925970,8740,8740,8740,8740,0
|
|
20241002,184100,697925970,8740,8740,8740,8740,0
|
|
20241002,184000,697925970,8740,8740,8740,8740,0
|
|
20241002,183900,697925970,8740,8740,8740,8740,0
|
|
20241002,183800,697925970,8740,8740,8740,8740,0
|
|
20241002,183700,697925970,8740,8740,8740,8740,0
|
|
20241002,183600,697925970,8740,8740,8740,8740,0
|
|
20241002,183500,697925970,8740,8740,8740,8740,0
|
|
20241002,183400,697925970,8740,8740,8740,8740,0
|
|
20241002,183300,697925970,8740,8740,8740,8740,0
|
|
20241002,183200,697925970,8740,8740,8740,8740,0
|
|
20241002,183100,697925970,8740,8740,8740,8740,0
|
|
20241002,183000,697925970,8740,8740,8740,8740,0
|
|
20241002,182900,697925970,8740,8740,8740,8740,0
|
|
20241002,182800,697925970,8740,8740,8740,8740,0
|
|
20241002,182700,697925970,8740,8740,8740,8740,0
|
|
20241002,182600,697925970,8740,8740,8740,8740,0
|
|
20241002,182500,697925970,8740,8740,8740,8740,0
|
|
20241002,182400,697925970,8740,8740,8740,8740,0
|
|
20241002,182300,697925970,8740,8740,8740,8740,0
|
|
20241002,182200,697925970,8740,8740,8740,8740,0
|
|
20241002,182100,697925970,8740,8740,8740,8740,0
|
|
20241002,182000,697925970,8740,8740,8740,8740,0
|
|
20241002,181900,697925970,8740,8740,8740,8740,0
|
|
20241002,181800,697925970,8740,8740,8740,8740,0
|
|
20241002,181700,697925970,8740,8740,8740,8740,2700
|
|
20241002,181600,697925970,8740,8740,8740,8740,0
|
|
20241002,181500,697925970,8740,8740,8740,8740,0
|
|
20241002,181400,697925970,8740,8740,8740,8740,0
|
|
20241002,181300,697925970,8740,8740,8740,8740,0
|
|
20241002,181200,697925970,8740,8740,8740,8740,0
|
|
20241002,181100,697925970,8740,8740,8740,8740,0
|
|
20241002,181000,697925970,8740,8740,8740,8740,0
|
|
20241002,180900,697925970,8740,8740,8740,8740,0
|
|
20241002,180800,697925970,8740,8740,8740,8740,0
|
|
20241002,180700,697925970,8740,8740,8740,8740,0
|
|
20241002,180600,697925970,8740,8740,8740,8740,0
|
|
20241002,180500,697925970,8740,8740,8740,8740,0
|
|
20241002,180400,697925970,8740,8740,8740,8740,0
|
|
20241002,180300,697925970,8740,8740,8740,8740,0
|
|
20241002,180200,697925970,8740,8740,8740,8740,0
|
|
20241002,180100,697925970,8740,8740,8740,8740,0
|
|
20241002,180000,697925970,8740,8740,8740,8740,0
|
|
20241002,175900,697925970,8740,8740,8740,8740,0
|
|
20241002,175800,697925970,8740,8740,8740,8740,0
|
|
20241002,175700,697925970,8740,8740,8740,8740,0
|
|
20241002,175600,697925970,8740,8740,8740,8740,0
|
|
20241002,175500,697925970,8740,8740,8740,8740,0
|
|
20241002,175400,697925970,8740,8740,8740,8740,0
|
|
20241002,175300,697925970,8740,8740,8740,8740,0
|
|
20241002,175200,697925970,8740,8740,8740,8740,0
|
|
20241002,175100,697925970,8740,8740,8740,8740,0
|
|
20241002,175000,697925970,8740,8740,8740,8740,0
|
|
20241002,174900,697925970,8740,8740,8740,8740,0
|
|
20241002,174800,697925970,8740,8740,8740,8740,0
|
|
20241002,174700,697925970,8740,8740,8740,8740,2700
|
|
20241002,174600,697925970,8740,8740,8740,8740,0
|
|
20241002,174500,697925970,8740,8740,8740,8740,0
|
|
20241002,174400,697925970,8740,8740,8740,8740,0
|
|
20241002,174300,697925970,8740,8740,8740,8740,0
|
|
20241002,174200,697925970,8740,8740,8740,8740,0
|
|
20241002,174100,697925970,8740,8740,8740,8740,0
|
|
20241002,174000,697925970,8740,8740,8740,8740,0
|
|
20241002,173900,697925970,8740,8740,8740,8740,0
|
|
20241002,173800,697925970,8740,8740,8740,8740,0
|
|
20241002,173700,697925970,8740,8740,8740,8740,0
|
|
20241002,173600,697925970,8740,8740,8740,8740,0
|
|
20241002,173500,697925970,8740,8740,8740,8740,0
|
|
20241002,173400,697925970,8740,8740,8740,8740,0
|
|
20241002,173300,697925970,8740,8740,8740,8740,0
|
|
20241002,173200,697925970,8740,8740,8740,8740,0
|
|
20241002,173100,697925970,8740,8740,8740,8740,0
|
|
20241002,173000,697925970,8740,8740,8740,8740,0
|
|
20241002,172900,697925970,8740,8740,8740,8740,0
|
|
20241002,172800,697925970,8740,8740,8740,8740,0
|
|
20241002,172700,697925970,8740,8740,8740,8740,0
|
|
20241002,172600,697925970,8740,8740,8740,8740,0
|
|
20241002,172500,697925970,8740,8740,8740,8740,0
|
|
20241002,172400,697925970,8740,8740,8740,8740,0
|
|
20241002,172300,697925970,8740,8740,8740,8740,0
|
|
20241002,172200,697925970,8740,8740,8740,8740,0
|
|
20241002,172100,697925970,8740,8740,8740,8740,0
|
|
20241002,172000,697925970,8740,8740,8740,8740,0
|
|
20241002,171900,697925970,8740,8740,8740,8740,0
|
|
20241002,171800,697925970,8740,8740,8740,8740,0
|
|
20241002,171700,697925970,8740,8740,8740,8740,2700
|
|
20241002,171600,697925970,8740,8740,8740,8740,0
|
|
20241002,171500,697925970,8740,8740,8740,8740,0
|
|
20241002,171400,697925970,8740,8740,8740,8740,0
|
|
20241002,171300,697925970,8740,8740,8740,8740,0
|
|
20241002,171200,697925970,8740,8740,8740,8740,0
|
|
20241002,171100,697925970,8740,8740,8740,8740,0
|
|
20241002,171000,697925970,8740,8740,8740,8740,0
|
|
20241002,170900,697925970,8740,8740,8740,8740,0
|
|
20241002,170800,697925970,8740,8740,8740,8740,0
|
|
20241002,170700,697925970,8740,8740,8740,8740,0
|
|
20241002,170600,697925970,8740,8740,8740,8740,0
|
|
20241002,170500,697925970,8740,8740,8740,8740,0
|
|
20241002,170400,697925970,8740,8740,8740,8740,0
|
|
20241002,170300,697925970,8740,8740,8740,8740,0
|
|
20241002,170200,697925970,8740,8740,8740,8740,0
|
|
20241002,170100,697925970,8740,8740,8740,8740,0
|
|
20241002,170000,697925970,8740,8740,8740,8740,0
|
|
20241002,165900,697925970,8740,8740,8740,8740,0
|
|
20241002,165800,697925970,8740,8740,8740,8740,0
|
|
20241002,165700,697925970,8740,8740,8740,8740,0
|
|
20241002,165600,697925970,8740,8740,8740,8740,0
|
|
20241002,165500,697925970,8740,8740,8740,8740,0
|
|
20241002,165400,697925970,8740,8740,8740,8740,0
|
|
20241002,165300,697925970,8740,8740,8740,8740,0
|
|
20241002,165200,697925970,8740,8740,8740,8740,0
|
|
20241002,165100,697925970,8740,8740,8740,8740,0
|
|
20241002,165000,697925970,8740,8740,8740,8740,0
|
|
20241002,164900,697925970,8740,8740,8740,8740,0
|
|
20241002,164800,697925970,8740,8740,8740,8740,0
|
|
20241002,164700,697925970,8740,8740,8740,8740,2700
|
|
20241002,164600,697925970,8740,8740,8740,8740,0
|
|
20241002,164500,697925970,8740,8740,8740,8740,0
|
|
20241002,164400,697925970,8740,8740,8740,8740,0
|
|
20241002,164300,697925970,8740,8740,8740,8740,0
|
|
20241002,164200,697925970,8740,8740,8740,8740,0
|
|
20241002,164100,697925970,8740,8740,8740,8740,0
|
|
20241002,164000,697925970,8740,8740,8740,8740,0
|
|
20241002,163900,697925970,8740,8740,8740,8740,0
|
|
20241002,163800,697925970,8740,8740,8740,8740,0
|
|
20241002,163700,697925970,8740,8740,8740,8740,0
|
|
20241002,163600,697925970,8740,8740,8740,8740,0
|
|
20241002,163500,697925970,8740,8740,8740,8740,0
|
|
20241002,163400,697925970,8740,8740,8740,8740,0
|
|
20241002,163300,697925970,8740,8740,8740,8740,0
|
|
20241002,163200,697925970,8740,8740,8740,8740,0
|
|
20241002,163100,697925970,8740,8740,8740,8740,0
|
|
20241002,163000,697925970,8740,8740,8740,8740,0
|
|
20241002,162900,697925970,8740,8740,8740,8740,0
|
|
20241002,162800,697925970,8740,8740,8740,8740,0
|
|
20241002,162700,697925970,8740,8740,8740,8740,0
|
|
20241002,162600,697925970,8740,8740,8740,8740,0
|
|
20241002,162500,697925970,8740,8740,8740,8740,0
|
|
20241002,162400,697925970,8740,8740,8740,8740,0
|
|
20241002,162300,697925970,8740,8740,8740,8740,0
|
|
20241002,162200,697925970,8740,8740,8740,8740,0
|
|
20241002,162100,697925970,8740,8740,8740,8740,0
|
|
20241002,162000,697925970,8740,8740,8740,8740,0
|
|
20241002,161900,697925970,8740,8740,8740,8740,0
|
|
20241002,161800,697925970,8740,8740,8740,8740,0
|
|
20241002,161700,697925970,8740,8740,8740,8740,2700
|
|
20241002,161600,697925970,8740,8740,8740,8740,0
|
|
20241002,161500,697925970,8740,8740,8740,8740,0
|
|
20241002,161400,697925970,8740,8740,8740,8740,0
|
|
20241002,161300,697925970,8740,8740,8740,8740,0
|
|
20241002,161200,697925970,8740,8740,8740,8740,0
|
|
20241002,161100,697925970,8740,8740,8740,8740,0
|
|
20241002,161000,697925970,8740,8740,8740,8740,0
|
|
20241002,160900,697925970,8740,8740,8740,8740,0
|
|
20241002,160800,697925970,8740,8740,8740,8740,0
|
|
20241002,160700,697925970,8740,8740,8740,8740,0
|
|
20241002,160600,697925970,8740,8740,8740,8740,0
|
|
20241002,160500,697925970,8740,8740,8740,8740,0
|
|
20241002,160400,697925970,8740,8740,8740,8740,0
|
|
20241002,160300,697925970,8740,8740,8740,8740,0
|
|
20241002,160200,697925970,8740,8740,8740,8740,0
|
|
20241002,160100,697925970,8740,8740,8740,8740,0
|
|
20241002,160000,697925970,8740,8740,8740,8740,0
|
|
20241002,155900,697925970,8740,8740,8740,8740,0
|
|
20241002,155800,697925970,8740,8740,8740,8740,0
|
|
20241002,155700,697925970,8740,8740,8740,8740,0
|
|
20241002,155600,697925970,8740,8740,8740,8740,0
|
|
20241002,155500,697925970,8740,8740,8740,8740,0
|
|
20241002,155400,697925970,8740,8740,8740,8740,0
|
|
20241002,155300,697925970,8740,8740,8740,8740,0
|
|
20241002,155200,697925970,8740,8740,8740,8740,0
|
|
20241002,155100,697925970,8740,8740,8740,8740,0
|
|
20241002,155000,697925970,8740,8740,8740,8740,0
|
|
20241002,154900,697925970,8740,8740,8740,8740,0
|
|
20241002,154800,697925970,8740,8740,8740,8740,0
|
|
20241002,154700,697925970,8740,8740,8740,8740,2700
|
|
20241002,154600,697925970,8740,8740,8740,8740,0
|
|
20241002,154500,697925970,8740,8740,8740,8740,0
|
|
20241002,154400,697925970,8740,8740,8740,8740,0
|
|
20241002,154300,697925970,8740,8740,8740,8740,0
|
|
20241002,154200,697925970,8740,8740,8740,8740,0
|
|
20241002,154100,697925970,8740,8740,8740,8740,0
|
|
20241002,154000,697925970,8740,8740,8740,8740,0
|
|
20241002,153900,697925970,8740,8740,8740,8740,0
|
|
20241002,153800,697925970,8740,8740,8740,8740,0
|
|
20241002,153700,697925970,8740,8740,8740,8740,0
|
|
20241002,153600,697925970,8740,8740,8740,8740,0
|
|
20241002,153500,697925970,8740,8740,8740,8740,0
|
|
20241002,153400,697925970,8740,8740,8740,8740,0
|
|
20241002,153300,697925970,8740,8740,8740,8740,0
|
|
20241002,153200,697925970,8740,8740,8740,8740,0
|
|
20241002,153100,697925970,8740,8740,8740,8740,0
|
|
20241002,153000,697925970,8740,8740,8740,8740,2700
|
|
20241002,152900,674327970,8740,8740,8740,8740,0
|
|
20241002,152800,674327970,8740,8740,8740,8740,0
|
|
20241002,152700,674327970,8740,8740,8740,8740,0
|
|
20241002,152600,674327970,8740,8740,8740,8740,0
|
|
20241002,152500,674327970,8740,8740,8740,8740,0
|
|
20241002,152400,674327970,8740,8740,8740,8740,0
|
|
20241002,152300,674327970,8740,8740,8740,8740,0
|
|
20241002,152200,674327970,8740,8740,8740,8740,0
|
|
20241002,152100,674327970,8740,8740,8740,8740,0
|
|
20241002,152000,674327970,8740,8740,8740,8740,0
|
|
20241002,151900,674327970,8740,8750,8770,8740,978
|
|
20241002,151800,665771070,8750,8770,8770,8750,280
|
|
20241002,151700,663320770,8750,8750,8770,8750,321
|
|
20241002,151600,660511560,8750,8750,8750,8750,0
|
|
20241002,151500,660511560,8750,8770,8770,8750,4546
|
|
20241002,151400,620689890,8770,8760,8770,8760,13
|
|
20241002,151300,620576000,8760,8770,8770,8760,20
|
|
20241002,151200,620400700,8760,8760,8760,8760,20
|
|
20241002,151100,620225500,8760,8760,8760,8760,355
|
|
20241002,151000,617115700,8760,8770,8770,8760,100
|
|
20241002,150900,616239600,8780,8770,8780,8770,1254
|
|
20241002,150800,605241920,8780,8770,8790,8770,813
|
|
20241002,150700,598111280,8790,8790,8790,8790,3
|
|
20241002,150600,598084910,8790,8790,8790,8790,82
|
|
20241002,150500,597364130,8790,8790,8790,8790,66
|
|
20241002,150400,596783990,8800,8800,8800,8800,105
|
|
20241002,150300,595859990,8780,8770,8780,8770,13
|
|
20241002,150200,595745900,8770,8770,8770,8770,24
|
|
20241002,150100,595535420,8770,8770,8770,8770,63
|
|
20241002,150000,594982910,8770,8770,8770,8770,0
|
|
20241002,145900,594982910,8770,8770,8770,8770,3
|
|
20241002,145800,594956600,8770,8770,8770,8770,23
|
|
20241002,145700,594754890,8770,8770,8770,8770,103
|
|
20241002,145600,593851580,8770,8770,8770,8770,76
|
|
20241002,145500,593185060,8770,8780,8780,8770,187
|
|
20241002,145400,591543240,8780,8780,8780,8780,17
|
|
20241002,145300,591393980,8800,8800,8800,8800,67
|
|
20241002,145200,590804380,8780,8780,8780,8780,0
|
|
20241002,145100,590804380,8780,8780,8780,8780,2
|
|
20241002,145000,590786820,8780,8780,8780,8780,22
|
|
20241002,144900,590593660,8770,8770,8770,8770,0
|
|
20241002,144800,590593660,8770,8780,8780,8770,22
|
|
20241002,144700,590400600,8780,8790,8790,8770,441
|
|
20241002,144600,586527740,8790,8790,8790,8790,16
|
|
20241002,144500,586387100,8800,8800,8800,8800,6
|
|
20241002,144400,586334300,8790,8790,8790,8790,10
|
|
20241002,144300,586246400,8820,8820,8820,8820,5
|
|
20241002,144200,586202300,8820,8790,8820,8790,124
|
|
20241002,144100,585108940,8790,8790,8790,8790,10
|
|
20241002,144000,585021040,8790,8790,8790,8790,17
|
|
20241002,143900,584871610,8790,8790,8790,8790,10
|
|
20241002,143800,584783710,8800,8800,8800,8800,5
|
|
20241002,143700,584739710,8800,8800,8800,8800,472
|
|
20241002,143600,580586110,8820,8820,8820,8820,0
|
|
20241002,143500,580586110,8820,8820,8820,8820,70
|
|
20241002,143400,579968710,8820,8820,8820,8820,0
|
|
20241002,143300,579968710,8820,8800,8820,8800,38
|
|
20241002,143200,579633870,8800,8800,8800,8800,0
|
|
20241002,143100,579633870,8800,8800,8800,8800,10
|
|
20241002,143000,579545870,8800,8800,8800,8800,2
|
|
20241002,142900,579528270,8800,8800,8800,8800,6
|
|
20241002,142800,579475470,8800,8800,8800,8800,0
|
|
20241002,142700,579475470,8800,8810,8810,8800,70
|
|
20241002,142600,578858790,8810,8810,8810,8810,0
|
|
20241002,142500,578858790,8810,8810,8810,8810,17
|
|
20241002,142400,578709020,8810,8810,8810,8810,71
|
|
20241002,142300,578083510,8810,8810,8810,8790,109
|
|
20241002,142200,577123420,8810,8810,8810,8810,0
|
|
20241002,142100,577123420,8810,8790,8810,8790,40
|
|
20241002,142000,576771120,8790,8790,8790,8790,30
|
|
20241002,141900,576507420,8790,8790,8790,8790,10
|
|
20241002,141800,576419520,8790,8790,8790,8790,0
|
|
20241002,141700,576419520,8790,8790,8790,8790,12
|
|
20241002,141600,576314040,8810,8790,8810,8790,71
|
|
20241002,141500,575688590,8810,8810,8810,8810,0
|
|
20241002,141400,575688590,8810,8790,8810,8780,96
|
|
20241002,141300,574843210,8790,8790,8790,8790,2
|
|
20241002,141200,574825630,8780,8780,8780,8780,20
|
|
20241002,141100,574650030,8780,8780,8780,8780,0
|
|
20241002,141000,574650030,8780,8780,8780,8780,0
|
|
20241002,140900,574650030,8780,8780,8780,8780,0
|
|
20241002,140800,574650030,8780,8780,8780,8780,0
|
|
20241002,140700,574650030,8780,8780,8780,8780,0
|
|
20241002,140600,574650030,8780,8800,8800,8780,411
|
|
20241002,140500,571041270,8780,8800,8800,8780,162
|
|
20241002,140400,569618290,8800,8800,8800,8800,0
|
|
20241002,140300,569618290,8800,8800,8800,8800,50
|
|
20241002,140200,569178290,8770,8780,8780,8770,1302
|
|
20241002,140100,557759450,8780,8800,8810,8780,600
|
|
20241002,140000,552491380,8810,8810,8810,8810,84
|
|
20241002,135900,551751340,8800,8800,8800,8800,364
|
|
20241002,135800,548548140,8810,8800,8810,8780,436
|
|
20241002,135700,544714840,8800,8800,8800,8800,10
|
|
20241002,135600,544626840,8810,8810,8810,8810,50
|
|
20241002,135500,544186340,8800,8800,8800,8800,0
|
|
20241002,135400,544186340,8800,8800,8800,8800,16
|
|
20241002,135300,544045540,8800,8800,8800,8800,0
|
|
20241002,135200,544045540,8800,8800,8800,8800,3
|
|
20241002,135100,544019140,8800,8800,8800,8800,0
|
|
20241002,135000,544019140,8800,8800,8800,8800,10
|
|
20241002,134900,543931140,8810,8810,8810,8810,0
|
|
20241002,134800,543931140,8810,8810,8810,8810,8
|
|
20241002,134700,543860660,8800,8800,8800,8800,300
|
|
20241002,134600,541220660,8800,8810,8810,8800,22
|
|
20241002,134500,541026940,8810,8810,8810,8810,3
|
|
20241002,134400,541000510,8810,8810,8810,8810,1
|
|
20241002,134300,540991700,8800,8800,8800,8800,310
|
|
20241002,134200,538263700,8800,8800,8800,8800,0
|
|
20241002,134100,538263700,8800,8800,8800,8800,0
|
|
20241002,134000,538263700,8800,8800,8800,8800,0
|
|
20241002,133900,538263700,8800,8800,8800,8800,0
|
|
20241002,133800,538263700,8800,8800,8800,8800,40
|
|
20241002,133700,537911700,8800,8800,8800,8800,0
|
|
20241002,133600,537911700,8800,8800,8800,8800,0
|
|
20241002,133500,537911700,8800,8800,8800,8800,289
|
|
20241002,133400,535368500,8810,8810,8810,8810,751
|
|
20241002,133300,528752190,8810,8810,8810,8810,18
|
|
20241002,133200,528593610,8820,8820,8820,8820,79
|
|
20241002,133100,527896830,8820,8820,8820,8820,1
|
|
20241002,133000,527888010,8810,8820,8820,8810,64
|
|
20241002,132900,527323540,8810,8820,8820,8810,103
|
|
20241002,132800,526415110,8820,8820,8820,8820,0
|
|
20241002,132700,526415110,8820,8820,8820,8820,10
|
|
20241002,132600,526326910,8820,8820,8820,8820,341
|
|
20241002,132500,523319290,8820,8820,8820,8820,11
|
|
20241002,132400,523222270,8820,8820,8820,8820,1038
|
|
20241002,132300,514067110,8820,8820,8820,8820,195
|
|
20241002,132200,512347210,8820,8820,8820,8820,10
|
|
20241002,132100,512259010,8820,8820,8820,8820,0
|
|
20241002,132000,512259010,8820,8820,8820,8820,50
|
|
20241002,131900,511818010,8820,8820,8820,8820,8
|
|
20241002,131800,511747450,8820,8820,8820,8820,10
|
|
20241002,131700,511659250,8820,8820,8820,8820,0
|
|
20241002,131600,511659250,8820,8830,8830,8820,64
|
|
20241002,131500,511094150,8820,8820,8820,8820,10
|
|
20241002,131400,511005950,8820,8820,8820,8820,0
|
|
20241002,131300,511005950,8820,8830,8830,8820,84
|
|
20241002,131200,510265010,8830,8830,8830,8830,0
|
|
20241002,131100,510265010,8830,8830,8830,8830,256
|
|
20241002,131000,508004530,8830,8830,8830,8830,22
|
|
20241002,130900,507810270,8840,8830,8840,8830,883
|
|
20241002,130800,500012750,8840,8840,8840,8840,10
|
|
20241002,130700,499924350,8840,8850,8850,8830,140
|
|
20241002,130600,498686780,8860,8860,8860,8860,5
|
|
20241002,130500,498642480,8850,8850,8850,8850,9
|
|
20241002,130400,498562830,8850,8850,8850,8850,0
|
|
20241002,130300,498562830,8850,8840,8850,8840,41
|
|
20241002,130200,498200080,8840,8840,8840,8840,0
|
|
20241002,130100,498200080,8840,8840,8840,8840,91
|
|
20241002,130000,497395640,8840,8840,8840,8840,5
|
|
20241002,125900,497351440,8840,8850,8850,8840,70
|
|
20241002,125800,496732610,8840,8840,8840,8840,0
|
|
20241002,125700,496732610,8840,8840,8840,8840,0
|
|
20241002,125600,496732610,8840,8840,8840,8840,0
|
|
20241002,125500,496732610,8840,8850,8860,8840,14
|
|
20241002,125400,496608780,8860,8860,8860,8860,1
|
|
20241002,125300,496599920,8860,8860,8860,8860,0
|
|
20241002,125200,496599920,8860,8860,8860,8860,0
|
|
20241002,125100,496599920,8860,8860,8860,8860,0
|
|
20241002,125000,496599920,8860,8860,8860,8860,12
|
|
20241002,124900,496493600,8860,8860,8860,8860,56
|
|
20241002,124800,495997440,8860,8860,8860,8860,6
|
|
20241002,124700,495944280,8850,8850,8850,8850,1
|
|
20241002,124600,495935430,8870,8870,8870,8870,0
|
|
20241002,124500,495935430,8870,8870,8870,8870,10
|
|
20241002,124400,495846730,8860,8860,8860,8860,43
|
|
20241002,124300,495465750,8860,8840,8860,8840,1127
|
|
20241002,124200,485491270,8850,8850,8850,8850,1
|
|
20241002,124100,485482420,8830,8830,8830,8830,10
|
|
20241002,124000,485394120,8830,8850,8850,8830,228
|
|
20241002,123900,483376340,8840,8840,8840,8840,0
|
|
20241002,123800,483376340,8840,8840,8840,8840,272
|
|
20241002,123700,480971860,8840,8840,8840,8840,499
|
|
20241002,123600,476560700,8840,8840,8840,8840,2
|
|
20241002,123500,476543020,8840,8840,8840,8840,3
|
|
20241002,123400,476516500,8810,8810,8810,8810,100
|
|
20241002,123300,475635500,8830,8830,8830,8830,29
|
|
20241002,123200,475379430,8810,8810,8810,8810,10
|
|
20241002,123100,475291330,8810,8810,8810,8810,0
|
|
20241002,123000,475291330,8810,8810,8810,8810,0
|
|
20241002,122900,475291330,8810,8810,8810,8810,20
|
|
20241002,122800,475115130,8810,8810,8810,8810,80
|
|
20241002,122700,474410330,8840,8840,8840,8840,0
|
|
20241002,122600,474410330,8840,8840,8840,8840,0
|
|
20241002,122500,474410330,8840,8840,8840,8840,0
|
|
20241002,122400,474410330,8840,8840,8840,8840,1
|
|
20241002,122300,474401490,8840,8840,8840,8840,0
|
|
20241002,122200,474401490,8840,8840,8840,8840,0
|
|
20241002,122100,474401490,8840,8840,8840,8840,0
|
|
20241002,122000,474401490,8840,8840,8840,8840,51
|
|
20241002,121900,473950650,8840,8840,8840,8840,4
|
|
20241002,121800,473915290,8840,8810,8840,8810,56
|
|
20241002,121700,473421000,8810,8810,8810,8810,0
|
|
20241002,121600,473421000,8810,8810,8810,8810,10
|
|
20241002,121500,473332900,8810,8820,8820,8810,98
|
|
20241002,121400,472469510,8830,8830,8830,8830,0
|
|
20241002,121300,472469510,8830,8830,8830,8830,0
|
|
20241002,121200,472469510,8830,8830,8830,8830,28
|
|
20241002,121100,472222270,8830,8830,8830,8830,0
|
|
20241002,121000,472222270,8830,8810,8830,8810,11
|
|
20241002,120900,472125340,8810,8810,8810,8810,100
|
|
20241002,120800,471244340,8810,8810,8810,8810,0
|
|
20241002,120700,471244340,8810,8810,8810,8810,0
|
|
20241002,120600,471244340,8810,8810,8810,8810,0
|
|
20241002,120500,471244340,8810,8810,8810,8810,0
|
|
20241002,120400,471244340,8810,8810,8810,8810,0
|
|
20241002,120300,471244340,8810,8810,8810,8810,0
|
|
20241002,120200,471244340,8810,8810,8810,8810,0
|
|
20241002,120100,471244340,8810,8810,8810,8810,10
|
|
20241002,120000,471156240,8810,8810,8810,8810,0
|
|
20241002,115900,471156240,8810,8810,8810,8810,0
|
|
20241002,115800,471156240,8810,8810,8810,8810,0
|
|
20241002,115700,471156240,8810,8810,8810,8810,0
|
|
20241002,115600,471156240,8810,8810,8810,8810,0
|
|
20241002,115500,471156240,8810,8810,8810,8810,1
|
|
20241002,115400,471147430,8810,8810,8810,8810,0
|
|
20241002,115300,471147430,8810,8810,8810,8810,10
|
|
20241002,115200,471059330,8830,8830,8830,8830,6
|
|
20241002,115100,471006350,8830,8830,8830,8830,101
|
|
20241002,115000,470114520,8810,8810,8810,8810,0
|
|
20241002,114900,470114520,8810,8810,8810,8810,134
|
|
20241002,114800,468933980,8810,8810,8810,8810,255
|
|
20241002,114700,466687430,8810,8810,8810,8810,0
|
|
20241002,114600,466687430,8810,8810,8810,8810,0
|
|
20241002,114500,466687430,8810,8810,8810,8810,10
|
|
20241002,114400,466599330,8820,8830,8830,8820,147
|
|
20241002,114300,465302780,8820,8820,8820,8820,15
|
|
20241002,114200,465170480,8820,8820,8820,8820,0
|
|
20241002,114100,465170480,8820,8820,8820,8820,400
|
|
20241002,114000,461642480,8830,8830,8830,8830,339
|
|
20241002,113900,458649110,8820,8820,8820,8820,10
|
|
20241002,113800,458560910,8820,8820,8820,8820,0
|
|
20241002,113700,458560910,8820,8820,8820,8820,0
|
|
20241002,113600,458560910,8820,8820,8820,8820,0
|
|
20241002,113500,458560910,8820,8820,8820,8820,1
|
|
20241002,113400,458552090,8820,8820,8820,8820,0
|
|
20241002,113300,458552090,8820,8820,8820,8820,10
|
|
20241002,113200,458463890,8830,8830,8830,8830,0
|
|
20241002,113100,458463890,8830,8830,8830,8830,4
|
|
20241002,113000,458428570,8830,8830,8830,8830,105
|
|
20241002,112900,457501420,8830,8830,8830,8830,0
|
|
20241002,112800,457501420,8830,8830,8830,8830,10
|
|
20241002,112700,457413120,8820,8820,8820,8820,0
|
|
20241002,112600,457413120,8820,8820,8820,8820,0
|
|
20241002,112500,457413120,8820,8820,8820,8820,56
|
|
20241002,112400,456919200,8830,8830,8830,8830,10
|
|
20241002,112300,456830900,8830,8830,8830,8830,0
|
|
20241002,112200,456830900,8830,8830,8830,8830,692
|
|
20241002,112100,450720540,8830,8830,8830,8830,67
|
|
20241002,112000,450128930,8830,8830,8830,8830,10
|
|
20241002,111900,450040630,8830,8830,8830,8830,0
|
|
20241002,111800,450040630,8830,8830,8830,8830,0
|
|
20241002,111700,450040630,8830,8830,8830,8830,0
|
|
20241002,111600,450040630,8830,8830,8830,8830,36
|
|
20241002,111500,449722750,8830,8830,8830,8830,2
|
|
20241002,111400,449705090,8830,8830,8830,8830,0
|
|
20241002,111300,449705090,8830,8830,8830,8830,0
|
|
20241002,111200,449705090,8830,8830,8830,8830,10
|
|
20241002,111100,449616790,8830,8830,8830,8830,50
|
|
20241002,111000,449175290,8830,8830,8830,8830,707
|
|
20241002,110900,442932480,8830,8830,8830,8830,0
|
|
20241002,110800,442932480,8830,8830,8830,8830,0
|
|
20241002,110700,442932480,8830,8820,8830,8820,19
|
|
20241002,110600,442764730,8820,8820,8820,8820,0
|
|
20241002,110500,442764730,8820,8820,8820,8820,10
|
|
20241002,110400,442676530,8810,8810,8810,8810,0
|
|
20241002,110300,442676530,8810,8810,8810,8810,0
|
|
20241002,110200,442676530,8810,8810,8810,8810,11
|
|
20241002,110100,442579620,8830,8830,8830,8830,114
|
|
20241002,110000,441573000,8830,8800,8830,8800,12
|
|
20241002,105900,441467100,8830,8830,8830,8830,13
|
|
20241002,105800,441352310,8800,8800,8800,8800,0
|
|
20241002,105700,441352310,8800,8830,8830,8800,40
|
|
20241002,105600,440999560,8800,8800,8800,8800,20
|
|
20241002,105500,440823560,8820,8820,8820,8820,0
|
|
20241002,105400,440823560,8820,8820,8820,8820,0
|
|
20241002,105300,440823560,8820,8820,8820,8820,58
|
|
20241002,105200,440312000,8820,8820,8820,8820,0
|
|
20241002,105100,440312000,8820,8820,8820,8820,50
|
|
20241002,105000,439871000,8820,8820,8820,8820,0
|
|
20241002,104900,439871000,8820,8810,8820,8800,2133
|
|
20241002,104800,421086960,8810,8810,8810,8810,10
|
|
20241002,104700,420998860,8840,8840,8840,8840,0
|
|
20241002,104600,420998860,8840,8840,8840,8840,0
|
|
20241002,104500,420998860,8840,8820,8840,8820,50
|
|
20241002,104400,420557480,8810,8810,8810,8810,7
|
|
20241002,104300,420495810,8810,8810,8810,8810,264
|
|
20241002,104200,418169970,8810,8810,8810,8810,1
|
|
20241002,104100,418161160,8800,8800,8800,8800,10
|
|
20241002,104000,418073160,8800,8800,8800,8800,0
|
|
20241002,103900,418073160,8800,8800,8800,8800,0
|
|
20241002,103800,418073160,8800,8800,8800,8800,0
|
|
20241002,103700,418073160,8800,8800,8800,8800,0
|
|
20241002,103600,418073160,8800,8800,8800,8800,4
|
|
20241002,103500,418037960,8800,8800,8800,8800,2
|
|
20241002,103400,418020360,8800,8790,8800,8790,354
|
|
20241002,103300,414905320,8790,8790,8790,8790,1009
|
|
20241002,103200,406036210,8790,8790,8790,8790,0
|
|
20241002,103100,406036210,8790,8780,8790,8780,246
|
|
20241002,103000,403876220,8760,8760,8760,8760,0
|
|
20241002,102900,403876220,8760,8780,8780,8760,4
|
|
20241002,102800,403841120,8780,8780,8780,8780,3
|
|
20241002,102700,403814780,8760,8760,8760,8760,80
|
|
20241002,102600,403113980,8750,8750,8750,8750,2
|
|
20241002,102500,403096480,8750,8750,8750,8750,0
|
|
20241002,102400,403096480,8750,8750,8750,8750,0
|
|
20241002,102300,403096480,8750,8750,8750,8750,610
|
|
20241002,102200,397758980,8760,8760,8760,8760,200
|
|
20241002,102100,396006980,8760,8760,8760,8760,22
|
|
20241002,102000,395814260,8760,8780,8780,8760,543
|
|
20241002,101900,391052720,8750,8750,8750,8750,0
|
|
20241002,101800,391052720,8750,8750,8750,8750,0
|
|
20241002,101700,391052720,8750,8750,8750,8750,0
|
|
20241002,101600,391052720,8750,8770,8770,8750,115
|
|
20241002,101500,390044370,8770,8760,8770,8760,226
|
|
20241002,101400,388062370,8760,8760,8760,8760,36
|
|
20241002,101300,387747010,8750,8760,8760,8750,15
|
|
20241002,101200,387615710,8770,8760,8770,8760,74
|
|
20241002,101100,386966960,8770,8750,8770,8750,21
|
|
20241002,101000,386782990,8760,8770,8770,8760,209
|
|
20241002,100900,384952140,8770,8770,8770,8760,155
|
|
20241002,100800,383594320,8770,8760,8770,8760,112
|
|
20241002,100700,382613190,8760,8770,8770,8760,7
|
|
20241002,100600,382551860,8770,8760,8770,8760,2
|
|
20241002,100500,382534330,8760,8730,8760,8730,111
|
|
20241002,100400,381562030,8720,8720,8720,8720,0
|
|
20241002,100300,381562030,8720,8760,8760,8720,959
|
|
20241002,100200,373181950,8760,8760,8760,8760,57
|
|
20241002,100100,372682630,8760,8760,8760,8760,1
|
|
20241002,100000,372673870,8750,8770,8770,8750,26
|
|
20241002,095900,372446070,8750,8750,8750,8750,0
|
|
20241002,095800,372446070,8750,8750,8750,8750,42
|
|
20241002,095700,372078570,8750,8750,8750,8750,100
|
|
20241002,095600,371203570,8760,8770,8780,8750,2143
|
|
20241002,095500,352390080,8780,8780,8780,8780,2
|
|
20241002,095400,352372520,8780,8780,8780,8780,1
|
|
20241002,095300,352363740,8760,8760,8760,8760,10
|
|
20241002,095200,352276140,8760,8760,8760,8760,4
|
|
20241002,095100,352241100,8750,8750,8750,8750,0
|
|
20241002,095000,352241100,8750,8760,8760,8750,219
|
|
20241002,094900,350324350,8750,8760,8760,8750,95
|
|
20241002,094800,349492700,8750,8750,8750,8750,0
|
|
20241002,094700,349492700,8750,8750,8750,8750,288
|
|
20241002,094600,346972700,8750,8750,8750,8750,0
|
|
20241002,094500,346972700,8750,8740,8750,8730,1211
|
|
20241002,094400,336391580,8740,8750,8750,8740,1962
|
|
20241002,094300,319243600,8740,8770,8780,8740,1122
|
|
20241002,094200,309400450,8750,8750,8750,8750,146
|
|
20241002,094100,308122950,8740,8740,8740,8740,21
|
|
20241002,094000,307939410,8720,8740,8740,8720,45
|
|
20241002,093900,307546310,8740,8740,8740,8740,67
|
|
20241002,093800,306960730,8740,8740,8740,8740,10
|
|
20241002,093700,306873330,8740,8730,8740,8720,222
|
|
20241002,093600,304934250,8740,8740,8740,8740,141
|
|
20241002,093500,303701910,8730,8730,8730,8730,30
|
|
20241002,093400,303440010,8740,8740,8740,8740,51
|
|
20241002,093300,302994270,8740,8720,8740,8720,213
|
|
20241002,093200,301132910,8740,8740,8740,8740,6
|
|
20241002,093100,301080470,8710,8710,8710,8700,1001
|
|
20241002,093000,292365230,8700,8720,8740,8700,2085
|
|
20241002,092900,274204940,8720,8720,8720,8720,49
|
|
20241002,092800,273777660,8720,8720,8720,8720,8
|
|
20241002,092700,273707900,8720,8710,8720,8710,25
|
|
20241002,092600,273490010,8710,8700,8710,8700,4187
|
|
20241002,092500,237061840,8700,8710,8710,8700,389
|
|
20241002,092400,233675650,8710,8710,8710,8710,294
|
|
20241002,092300,231114910,8710,8720,8720,8700,2717
|
|
20241002,092200,207446610,8720,8730,8730,8720,1760
|
|
20241002,092100,192095810,8730,8730,8730,8720,242
|
|
20241002,092000,189985140,8720,8770,8770,8720,3526
|
|
20241002,091900,159200490,8770,8800,8800,8770,11
|
|
20241002,091800,159103780,8800,8800,8800,8800,2
|
|
20241002,091700,159086180,8800,8800,8800,8800,25
|
|
20241002,091600,158866180,8740,8740,8740,8740,100
|
|
20241002,091500,157992180,8740,8760,8760,8740,962
|
|
20241002,091400,149578540,8750,8760,8760,8750,243
|
|
20241002,091300,147451480,8750,8800,8800,8750,800
|
|
20241002,091200,140439840,8800,8770,8800,8760,533
|
|
20241002,091100,135760160,8800,8800,8800,8770,4
|
|
20241002,091000,135724990,8750,8800,8800,8750,664
|
|
20241002,090900,129910490,8750,8800,8800,8750,333
|
|
20241002,090800,126984140,8800,8800,8800,8740,2833
|
|
20241002,090700,102177740,8800,8800,8840,8780,1236
|
|
20241002,090600,91307540,8840,8840,8840,8810,761
|
|
20241002,090500,84598780,8800,8810,8810,8790,159
|
|
20241002,090400,83200550,8810,8850,8850,8780,5496
|
|
20241002,090300,34896950,8840,8850,8850,8840,636
|
|
20241002,090200,29269410,8850,8920,8920,8850,1159
|
|
20241002,090100,19000100,8900,8910,8910,8900,129
|
|
20241002,090000,17850880,8920,8990,8990,8920,1970
|