592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,184900,790225030,8710,8710,8710,8710,1266
|
|
20241008,184800,790225030,8710,8710,8710,8710,0
|
|
20241008,184700,790225030,8710,8710,8710,8710,0
|
|
20241008,184600,790225030,8710,8710,8710,8710,0
|
|
20241008,184500,790225030,8710,8710,8710,8710,0
|
|
20241008,184400,790225030,8710,8710,8710,8710,0
|
|
20241008,184300,790225030,8710,8710,8710,8710,0
|
|
20241008,184200,790225030,8710,8710,8710,8710,0
|
|
20241008,184100,790225030,8710,8710,8710,8710,0
|
|
20241008,184000,790225030,8710,8710,8710,8710,0
|
|
20241008,183900,790225030,8710,8710,8710,8710,0
|
|
20241008,183800,790225030,8710,8710,8710,8710,0
|
|
20241008,183700,790225030,8710,8710,8710,8710,0
|
|
20241008,183600,790225030,8710,8710,8710,8710,0
|
|
20241008,183500,790225030,8710,8710,8710,8710,0
|
|
20241008,183400,790225030,8710,8710,8710,8710,0
|
|
20241008,183300,790225030,8710,8710,8710,8710,0
|
|
20241008,183200,790225030,8710,8710,8710,8710,0
|
|
20241008,183100,790225030,8710,8710,8710,8710,0
|
|
20241008,183000,790225030,8710,8710,8710,8710,0
|
|
20241008,182900,790225030,8710,8710,8710,8710,0
|
|
20241008,182800,790225030,8710,8710,8710,8710,0
|
|
20241008,182700,790225030,8710,8710,8710,8710,0
|
|
20241008,182600,790225030,8710,8710,8710,8710,0
|
|
20241008,182500,790225030,8710,8710,8710,8710,0
|
|
20241008,182400,790225030,8710,8710,8710,8710,0
|
|
20241008,182300,790225030,8710,8710,8710,8710,0
|
|
20241008,182200,790225030,8710,8710,8710,8710,0
|
|
20241008,182100,790225030,8710,8710,8710,8710,0
|
|
20241008,182000,790225030,8710,8710,8710,8710,0
|
|
20241008,181900,790225030,8710,8710,8710,8710,1266
|
|
20241008,181800,790225030,8710,8710,8710,8710,0
|
|
20241008,181700,790225030,8710,8710,8710,8710,0
|
|
20241008,181600,790225030,8710,8710,8710,8710,0
|
|
20241008,181500,790225030,8710,8710,8710,8710,0
|
|
20241008,181400,790225030,8710,8710,8710,8710,0
|
|
20241008,181300,790225030,8710,8710,8710,8710,0
|
|
20241008,181200,790225030,8710,8710,8710,8710,0
|
|
20241008,181100,790225030,8710,8710,8710,8710,0
|
|
20241008,181000,790225030,8710,8710,8710,8710,0
|
|
20241008,180900,790225030,8710,8710,8710,8710,0
|
|
20241008,180800,790225030,8710,8710,8710,8710,0
|
|
20241008,180700,790225030,8710,8710,8710,8710,0
|
|
20241008,180600,790225030,8710,8710,8710,8710,0
|
|
20241008,180500,790225030,8710,8710,8710,8710,0
|
|
20241008,180400,790225030,8710,8710,8710,8710,0
|
|
20241008,180300,790225030,8710,8710,8710,8710,0
|
|
20241008,180200,790225030,8710,8710,8710,8710,0
|
|
20241008,180100,790225030,8710,8710,8710,8710,0
|
|
20241008,180000,790225030,8710,8710,8710,8710,0
|
|
20241008,175900,790225030,8710,8710,8710,8710,0
|
|
20241008,175800,790225030,8710,8710,8710,8710,0
|
|
20241008,175700,790225030,8710,8710,8710,8710,0
|
|
20241008,175600,790225030,8710,8710,8710,8710,0
|
|
20241008,175500,790225030,8710,8710,8710,8710,0
|
|
20241008,175400,790225030,8710,8710,8710,8710,0
|
|
20241008,175300,790225030,8710,8710,8710,8710,0
|
|
20241008,175200,790225030,8710,8710,8710,8710,0
|
|
20241008,175100,790225030,8710,8710,8710,8710,0
|
|
20241008,175000,790225030,8710,8710,8710,8710,0
|
|
20241008,174900,790225030,8710,8710,8710,8710,1266
|
|
20241008,174800,790225030,8710,8710,8710,8710,0
|
|
20241008,174700,790225030,8710,8710,8710,8710,0
|
|
20241008,174600,790225030,8710,8710,8710,8710,0
|
|
20241008,174500,790225030,8710,8710,8710,8710,0
|
|
20241008,174400,790225030,8710,8710,8710,8710,0
|
|
20241008,174300,790225030,8710,8710,8710,8710,0
|
|
20241008,174200,790225030,8710,8710,8710,8710,0
|
|
20241008,174100,790225030,8710,8710,8710,8710,0
|
|
20241008,174000,790225030,8710,8710,8710,8710,0
|
|
20241008,173900,790225030,8710,8710,8710,8710,0
|
|
20241008,173800,790225030,8710,8710,8710,8710,0
|
|
20241008,173700,790225030,8710,8710,8710,8710,0
|
|
20241008,173600,790225030,8710,8710,8710,8710,0
|
|
20241008,173500,790225030,8710,8710,8710,8710,0
|
|
20241008,173400,790225030,8710,8710,8710,8710,0
|
|
20241008,173300,790225030,8710,8710,8710,8710,0
|
|
20241008,173200,790225030,8710,8710,8710,8710,0
|
|
20241008,173100,790225030,8710,8710,8710,8710,0
|
|
20241008,173000,790225030,8710,8710,8710,8710,0
|
|
20241008,172900,790225030,8710,8710,8710,8710,0
|
|
20241008,172800,790225030,8710,8710,8710,8710,0
|
|
20241008,172700,790225030,8710,8710,8710,8710,0
|
|
20241008,172600,790225030,8710,8710,8710,8710,0
|
|
20241008,172500,790225030,8710,8710,8710,8710,0
|
|
20241008,172400,790225030,8710,8710,8710,8710,0
|
|
20241008,172300,790225030,8710,8710,8710,8710,0
|
|
20241008,172200,790225030,8710,8710,8710,8710,0
|
|
20241008,172100,790225030,8710,8710,8710,8710,0
|
|
20241008,172000,790225030,8710,8710,8710,8710,0
|
|
20241008,171900,790225030,8710,8710,8710,8710,1266
|
|
20241008,171800,790225030,8710,8710,8710,8710,0
|
|
20241008,171700,790225030,8710,8710,8710,8710,0
|
|
20241008,171600,790225030,8710,8710,8710,8710,0
|
|
20241008,171500,790225030,8710,8710,8710,8710,0
|
|
20241008,171400,790225030,8710,8710,8710,8710,0
|
|
20241008,171300,790225030,8710,8710,8710,8710,0
|
|
20241008,171200,790225030,8710,8710,8710,8710,0
|
|
20241008,171100,790225030,8710,8710,8710,8710,0
|
|
20241008,171000,790225030,8710,8710,8710,8710,0
|
|
20241008,170900,790225030,8710,8710,8710,8710,0
|
|
20241008,170800,790225030,8710,8710,8710,8710,0
|
|
20241008,170700,790225030,8710,8710,8710,8710,0
|
|
20241008,170600,790225030,8710,8710,8710,8710,0
|
|
20241008,170500,790225030,8710,8710,8710,8710,0
|
|
20241008,170400,790225030,8710,8710,8710,8710,0
|
|
20241008,170300,790225030,8710,8710,8710,8710,0
|
|
20241008,170200,790225030,8710,8710,8710,8710,0
|
|
20241008,170100,790225030,8710,8710,8710,8710,0
|
|
20241008,170000,790225030,8710,8710,8710,8710,0
|
|
20241008,165900,790225030,8710,8710,8710,8710,0
|
|
20241008,165800,790225030,8710,8710,8710,8710,0
|
|
20241008,165700,790225030,8710,8710,8710,8710,0
|
|
20241008,165600,790225030,8710,8710,8710,8710,0
|
|
20241008,165500,790225030,8710,8710,8710,8710,0
|
|
20241008,165400,790225030,8710,8710,8710,8710,0
|
|
20241008,165300,790225030,8710,8710,8710,8710,0
|
|
20241008,165200,790225030,8710,8710,8710,8710,0
|
|
20241008,165100,790225030,8710,8710,8710,8710,0
|
|
20241008,165000,790225030,8710,8710,8710,8710,0
|
|
20241008,164900,790225030,8710,8710,8710,8710,1266
|
|
20241008,164800,790225030,8710,8710,8710,8710,0
|
|
20241008,164700,790225030,8710,8710,8710,8710,0
|
|
20241008,164600,790225030,8710,8710,8710,8710,0
|
|
20241008,164500,790225030,8710,8710,8710,8710,0
|
|
20241008,164400,790225030,8710,8710,8710,8710,0
|
|
20241008,164300,790225030,8710,8710,8710,8710,0
|
|
20241008,164200,790225030,8710,8710,8710,8710,0
|
|
20241008,164100,790225030,8710,8710,8710,8710,0
|
|
20241008,164000,790225030,8710,8710,8710,8710,0
|
|
20241008,163900,790225030,8710,8710,8710,8710,0
|
|
20241008,163800,790225030,8710,8710,8710,8710,0
|
|
20241008,163700,790225030,8710,8710,8710,8710,0
|
|
20241008,163600,790225030,8710,8710,8710,8710,0
|
|
20241008,163500,790225030,8710,8710,8710,8710,0
|
|
20241008,163400,790225030,8710,8710,8710,8710,0
|
|
20241008,163300,790225030,8710,8710,8710,8710,0
|
|
20241008,163200,790225030,8710,8710,8710,8710,0
|
|
20241008,163100,790225030,8710,8710,8710,8710,0
|
|
20241008,163000,790225030,8710,8710,8710,8710,0
|
|
20241008,162900,790225030,8710,8710,8710,8710,0
|
|
20241008,162800,790225030,8710,8710,8710,8710,0
|
|
20241008,162700,790225030,8710,8710,8710,8710,0
|
|
20241008,162600,790225030,8710,8710,8710,8710,0
|
|
20241008,162500,790225030,8710,8710,8710,8710,0
|
|
20241008,162400,790225030,8710,8710,8710,8710,0
|
|
20241008,162300,790225030,8710,8710,8710,8710,0
|
|
20241008,162200,790225030,8710,8710,8710,8710,0
|
|
20241008,162100,790225030,8710,8710,8710,8710,0
|
|
20241008,162000,790225030,8710,8710,8710,8710,0
|
|
20241008,161900,790225030,8710,8710,8710,8710,1266
|
|
20241008,161800,790225030,8710,8710,8710,8710,0
|
|
20241008,161700,790225030,8710,8710,8710,8710,0
|
|
20241008,161600,790225030,8710,8710,8710,8710,0
|
|
20241008,161500,790225030,8710,8710,8710,8710,0
|
|
20241008,161400,790225030,8710,8710,8710,8710,0
|
|
20241008,161300,790225030,8710,8710,8710,8710,0
|
|
20241008,161200,790225030,8710,8710,8710,8710,0
|
|
20241008,161100,790225030,8710,8710,8710,8710,0
|
|
20241008,161000,790225030,8710,8710,8710,8710,0
|
|
20241008,160900,790225030,8710,8710,8710,8710,0
|
|
20241008,160800,790225030,8710,8710,8710,8710,0
|
|
20241008,160700,790225030,8710,8710,8710,8710,0
|
|
20241008,160600,790225030,8710,8710,8710,8710,0
|
|
20241008,160500,790225030,8710,8710,8710,8710,0
|
|
20241008,160400,790225030,8710,8710,8710,8710,0
|
|
20241008,160300,790225030,8710,8710,8710,8710,0
|
|
20241008,160200,790225030,8710,8710,8710,8710,0
|
|
20241008,160100,790225030,8710,8710,8710,8710,0
|
|
20241008,160000,790225030,8710,8710,8710,8710,0
|
|
20241008,155900,790225030,8710,8710,8710,8710,0
|
|
20241008,155800,790225030,8710,8710,8710,8710,0
|
|
20241008,155700,790225030,8710,8710,8710,8710,0
|
|
20241008,155600,790225030,8710,8710,8710,8710,0
|
|
20241008,155500,790225030,8710,8710,8710,8710,0
|
|
20241008,155400,790225030,8710,8710,8710,8710,0
|
|
20241008,155300,790225030,8710,8710,8710,8710,0
|
|
20241008,155200,790225030,8710,8710,8710,8710,0
|
|
20241008,155100,790225030,8710,8710,8710,8710,0
|
|
20241008,155000,790225030,8710,8710,8710,8710,0
|
|
20241008,154900,790225030,8710,8710,8710,8710,1266
|
|
20241008,154800,790225030,8710,8710,8710,8710,0
|
|
20241008,154700,790225030,8710,8710,8710,8710,0
|
|
20241008,154600,790225030,8710,8710,8710,8710,0
|
|
20241008,154500,790225030,8710,8710,8710,8710,0
|
|
20241008,154400,790225030,8710,8710,8710,8710,0
|
|
20241008,154300,790225030,8710,8710,8710,8710,0
|
|
20241008,154200,790225030,8710,8710,8710,8710,0
|
|
20241008,154100,790225030,8710,8710,8710,8710,0
|
|
20241008,154000,790225030,8710,8710,8710,8710,0
|
|
20241008,153900,790225030,8710,8710,8710,8710,0
|
|
20241008,153800,790225030,8710,8710,8710,8710,0
|
|
20241008,153700,790225030,8710,8710,8710,8710,0
|
|
20241008,153600,790225030,8710,8710,8710,8710,0
|
|
20241008,153500,790225030,8710,8710,8710,8710,0
|
|
20241008,153400,790225030,8710,8710,8710,8710,0
|
|
20241008,153300,790225030,8710,8710,8710,8710,0
|
|
20241008,153200,790225030,8710,8710,8710,8710,0
|
|
20241008,153100,790225030,8710,8710,8710,8710,0
|
|
20241008,153000,790225030,8710,8710,8710,8710,1266
|
|
20241008,152900,779198170,8740,8740,8740,8740,0
|
|
20241008,152800,779198170,8740,8740,8740,8740,0
|
|
20241008,152700,779198170,8740,8740,8740,8740,0
|
|
20241008,152600,779198170,8740,8740,8740,8740,0
|
|
20241008,152500,779198170,8740,8740,8740,8740,0
|
|
20241008,152400,779198170,8740,8740,8740,8740,0
|
|
20241008,152300,779198170,8740,8740,8740,8740,0
|
|
20241008,152200,779198170,8740,8740,8740,8740,0
|
|
20241008,152100,779198170,8740,8740,8740,8740,0
|
|
20241008,152000,779198170,8740,8740,8740,8740,0
|
|
20241008,151900,779198170,8740,8740,8740,8720,227
|
|
20241008,151800,777214430,8720,8710,8720,8710,92
|
|
20241008,151700,776412310,8710,8700,8730,8700,2978
|
|
20241008,151600,750474700,8700,8710,8710,8700,6
|
|
20241008,151500,750422450,8700,8710,8710,8700,3250
|
|
20241008,151400,722117560,8710,8720,8720,8710,1143
|
|
20241008,151300,712150610,8720,8720,8720,8720,11
|
|
20241008,151200,712054690,8720,8740,8740,8720,105
|
|
20241008,151100,711137010,8730,8750,8750,8730,294
|
|
20241008,151000,708566670,8750,8720,8750,8720,46
|
|
20241008,150900,708164980,8720,8730,8730,8720,3
|
|
20241008,150800,708138800,8730,8730,8730,8720,6
|
|
20241008,150700,708086440,8750,8720,8750,8720,12
|
|
20241008,150600,707981750,8750,8750,8750,8750,1
|
|
20241008,150500,707973000,8740,8730,8740,8730,376
|
|
20241008,150400,704688770,8730,8730,8730,8730,18
|
|
20241008,150300,704531630,8720,8720,8720,8720,223
|
|
20241008,150200,702587070,8720,8720,8720,8720,705
|
|
20241008,150100,696439470,8720,8720,8720,8720,400
|
|
20241008,150000,692951470,8710,8710,8710,8710,354
|
|
20241008,145900,689868130,8710,8730,8730,8710,6098
|
|
20241008,145800,636694660,8730,8730,8730,8730,15
|
|
20241008,145700,636563710,8730,8730,8730,8730,85
|
|
20241008,145600,635821660,8730,8730,8730,8730,0
|
|
20241008,145500,635821660,8730,8740,8740,8730,15
|
|
20241008,145400,635690650,8740,8740,8740,8740,25
|
|
20241008,145300,635472150,8740,8740,8740,8740,224
|
|
20241008,145200,633514390,8740,8740,8740,8740,20
|
|
20241008,145100,633339590,8740,8740,8740,8740,3
|
|
20241008,145000,633313370,8740,8730,8740,8730,801
|
|
20241008,144900,626313220,8730,8730,8730,8730,57
|
|
20241008,144800,625815610,8730,8740,8740,8730,7
|
|
20241008,144700,625754440,8730,8740,8740,8730,46
|
|
20241008,144600,625352850,8740,8740,8740,8740,0
|
|
20241008,144500,625352850,8740,8730,8740,8730,20
|
|
20241008,144400,625178200,8730,8740,8740,8730,11
|
|
20241008,144300,625082150,8740,8740,8740,8740,0
|
|
20241008,144200,625082150,8740,8740,8740,8740,0
|
|
20241008,144100,625082150,8740,8740,8740,8720,195
|
|
20241008,144000,623380160,8740,8740,8740,8740,102
|
|
20241008,143900,622488680,8740,8720,8740,8720,45
|
|
20241008,143800,622095820,8730,8730,8730,8730,51
|
|
20241008,143700,621650590,8730,8720,8730,8720,296
|
|
20241008,143600,619069450,8720,8730,8730,8720,812
|
|
20241008,143500,611981190,8730,8740,8740,8730,212
|
|
20241008,143400,610129670,8730,8730,8730,8730,10
|
|
20241008,143300,610042370,8740,8740,8740,8740,50
|
|
20241008,143200,609605370,8740,8740,8740,8740,1
|
|
20241008,143100,609596630,8730,8740,8740,8730,141
|
|
20241008,143000,608365680,8740,8740,8740,8740,77
|
|
20241008,142900,607692700,8740,8730,8740,8730,10
|
|
20241008,142800,607605390,8730,8730,8730,8730,300
|
|
20241008,142700,604986390,8730,8730,8730,8730,56
|
|
20241008,142600,604497510,8730,8740,8740,8730,23
|
|
20241008,142500,604296640,8730,8740,8740,8730,88
|
|
20241008,142400,603528100,8740,8740,8740,8740,6
|
|
20241008,142300,603475660,8740,8740,8740,8730,204
|
|
20241008,142200,601694660,8740,8770,8770,8740,2353
|
|
20241008,142100,581127220,8770,8770,8770,8770,3
|
|
20241008,142000,581100910,8770,8770,8770,8770,3
|
|
20241008,141900,581074600,8770,8750,8770,8750,90
|
|
20241008,141800,580285440,8760,8760,8760,8760,32
|
|
20241008,141700,580005120,8770,8750,8770,8750,236
|
|
20241008,141600,577936020,8760,8760,8760,8760,1006
|
|
20241008,141500,569123460,8760,8780,8780,8750,3004
|
|
20241008,141400,542824850,8780,8780,8780,8780,1
|
|
20241008,141300,542816070,8770,8780,8780,8770,97
|
|
20241008,141200,541964600,8770,8770,8770,8770,0
|
|
20241008,141100,541964600,8770,8770,8770,8770,0
|
|
20241008,141000,541964600,8770,8770,8770,8770,0
|
|
20241008,140900,541964600,8770,8770,8770,8770,1
|
|
20241008,140800,541955830,8770,8770,8850,8770,565
|
|
20241008,140700,536976790,8770,8760,8770,8760,144
|
|
20241008,140600,535715340,8760,8760,8770,8760,129
|
|
20241008,140500,534585270,8770,8760,8770,8760,14
|
|
20241008,140400,534462580,8760,8770,8770,8760,100
|
|
20241008,140300,533586470,8780,8780,8780,8780,3
|
|
20241008,140200,533560130,8780,8780,8780,8780,0
|
|
20241008,140100,533560130,8780,8780,8780,8780,5
|
|
20241008,140000,533516230,8770,8760,8770,8760,216
|
|
20241008,135900,531623510,8760,8770,8770,8760,77
|
|
20241008,135800,530948360,8770,8770,8770,8770,380
|
|
20241008,135700,527615760,8770,8770,8770,8770,168
|
|
20241008,135600,526142400,8770,8790,8790,8770,57
|
|
20241008,135500,525642470,8780,8800,8800,8780,52
|
|
20241008,135400,525185870,8800,8780,8800,8780,78
|
|
20241008,135300,524500990,8800,8800,8800,8800,90
|
|
20241008,135200,523708990,8790,8790,8790,8790,0
|
|
20241008,135100,523708990,8790,8790,8790,8790,0
|
|
20241008,135000,523708990,8790,8780,8790,8780,139
|
|
20241008,134900,522487190,8850,8790,8850,8790,50
|
|
20241008,134800,522045710,8790,8790,8790,8790,1
|
|
20241008,134700,522036920,8790,8790,8790,8790,109
|
|
20241008,134600,521078810,8770,8770,8770,8770,70
|
|
20241008,134500,520464910,8790,8790,8790,8790,4
|
|
20241008,134400,520429750,8790,8790,8790,8790,6
|
|
20241008,134300,520377010,8790,8790,8790,8790,3
|
|
20241008,134200,520350640,8790,8790,8790,8770,1318
|
|
20241008,134100,508766140,8790,8770,8790,8770,134
|
|
20241008,134000,507588770,8790,8790,8790,8790,120
|
|
20241008,133900,506533970,8790,8790,8790,8790,70
|
|
20241008,133800,505918670,8760,8760,8760,8760,56
|
|
20241008,133700,505428110,8770,8770,8770,8770,0
|
|
20241008,133600,505428110,8770,8770,8770,8770,6
|
|
20241008,133500,505375490,8790,8790,8790,8790,0
|
|
20241008,133400,505375490,8790,8790,8790,8790,0
|
|
20241008,133300,505375490,8790,8790,8790,8760,56
|
|
20241008,133200,504883550,8760,8760,8760,8760,5
|
|
20241008,133100,504839750,8760,8760,8760,8760,0
|
|
20241008,133000,504839750,8760,8750,8760,8750,85
|
|
20241008,132900,504095250,8750,8750,8750,8750,41
|
|
20241008,132800,503736500,8730,8740,8740,8730,18
|
|
20241008,132700,503579310,8720,8720,8720,8720,0
|
|
20241008,132600,503579310,8720,8720,8720,8720,0
|
|
20241008,132500,503579310,8720,8740,8740,8720,3509
|
|
20241008,132400,472943790,8740,8750,8750,8740,169
|
|
20241008,132300,471465130,8760,8760,8760,8760,1
|
|
20241008,132200,471456370,8760,8760,8760,8760,3
|
|
20241008,132100,471430090,8770,8770,8770,8770,8
|
|
20241008,132000,471359930,8790,8730,8790,8730,104
|
|
20241008,131900,470446370,8730,8770,8790,8730,7493
|
|
20241008,131800,404871080,8770,8770,8770,8770,0
|
|
20241008,131700,404871080,8770,8770,8770,8770,0
|
|
20241008,131600,404871080,8770,8770,8770,8770,0
|
|
20241008,131500,404871080,8770,8770,8770,8770,0
|
|
20241008,131400,404871080,8770,8770,8770,8770,10
|
|
20241008,131300,404783380,8770,8770,8770,8770,11
|
|
20241008,131200,404686910,8770,8770,8770,8770,252
|
|
20241008,131100,402476870,8770,8770,8770,8770,42
|
|
20241008,131000,402108530,8790,8790,8790,8790,10
|
|
20241008,130900,402020630,8780,8780,8780,8780,272
|
|
20241008,130800,399632470,8780,8780,8780,8780,0
|
|
20241008,130700,399632470,8780,8780,8780,8780,744
|
|
20241008,130600,393100150,8770,8770,8770,8770,0
|
|
20241008,130500,393100150,8770,8770,8770,8770,0
|
|
20241008,130400,393100150,8770,8770,8770,8770,2
|
|
20241008,130300,393082610,8760,8780,8780,8760,14
|
|
20241008,130200,392959870,8780,8780,8780,8780,78
|
|
20241008,130100,392275030,8760,8760,8760,8760,546
|
|
20241008,130000,387492070,8760,8760,8760,8760,1
|
|
20241008,125900,387483310,8760,8760,8760,8760,10
|
|
20241008,125800,387395710,8760,8760,8760,8760,0
|
|
20241008,125700,387395710,8760,8760,8760,8760,292
|
|
20241008,125600,384837790,8760,8760,8760,8760,9
|
|
20241008,125500,384758950,8760,8760,8760,8760,2
|
|
20241008,125400,384741430,8760,8760,8760,8760,60
|
|
20241008,125300,384215830,8760,8760,8760,8760,19
|
|
20241008,125200,384049390,8760,8760,8760,8760,0
|
|
20241008,125100,384049390,8760,8760,8760,8760,9
|
|
20241008,125000,383970550,8780,8780,8780,8780,0
|
|
20241008,124900,383970550,8780,8780,8780,8780,5
|
|
20241008,124800,383926650,8780,8780,8780,8780,1
|
|
20241008,124700,383917870,8760,8760,8760,8760,0
|
|
20241008,124600,383917870,8760,8760,8760,8760,9
|
|
20241008,124500,383839030,8760,8760,8760,8760,55
|
|
20241008,124400,383357230,8760,8760,8760,8760,0
|
|
20241008,124300,383357230,8760,8760,8760,8760,59
|
|
20241008,124200,382840390,8760,8770,8770,8760,370
|
|
20241008,124100,379596330,8770,8770,8770,8770,0
|
|
20241008,124000,379596330,8770,8770,8770,8770,9
|
|
20241008,123900,379517400,8770,8770,8770,8770,9
|
|
20241008,123800,379438470,8780,8780,8780,8780,0
|
|
20241008,123700,379438470,8780,8770,8780,8770,10
|
|
20241008,123600,379350760,8770,8780,8780,8770,240
|
|
20241008,123500,377244960,8780,8780,8780,8780,0
|
|
20241008,123400,377244960,8780,8780,8780,8780,24
|
|
20241008,123300,377034240,8780,8780,8780,8780,84
|
|
20241008,123200,376296720,8770,8770,8770,8770,9
|
|
20241008,123100,376217790,8770,8770,8770,8770,0
|
|
20241008,123000,376217790,8770,8770,8770,8770,130
|
|
20241008,122900,375077690,8770,8770,8770,8770,59
|
|
20241008,122800,374560260,8770,8770,8770,8770,60
|
|
20241008,122700,374034060,8770,8770,8770,8770,30
|
|
20241008,122600,373770960,8770,8770,8770,8770,294
|
|
20241008,122500,371192580,8770,8770,8770,8770,20
|
|
20241008,122400,371017180,8770,8770,8770,8770,2
|
|
20241008,122300,370999640,8780,8780,8780,8780,71
|
|
20241008,122200,370376260,8780,8780,8780,8780,196
|
|
20241008,122100,368655380,8770,8770,8770,8770,303
|
|
20241008,122000,365998070,8770,8770,8770,8770,0
|
|
20241008,121900,365998070,8770,8770,8770,8770,370
|
|
20241008,121800,362753170,8800,8800,8800,8800,0
|
|
20241008,121700,362753170,8800,8800,8800,8800,40
|
|
20241008,121600,362401170,8770,8770,8770,8770,0
|
|
20241008,121500,362401170,8770,8770,8770,8770,0
|
|
20241008,121400,362401170,8770,8770,8770,8770,0
|
|
20241008,121300,362401170,8770,8770,8770,8770,59
|
|
20241008,121200,361883740,8770,8770,8770,8770,55
|
|
20241008,121100,361401390,8770,8770,8770,8770,0
|
|
20241008,121000,361401390,8770,8800,8800,8770,69
|
|
20241008,120900,360794760,8800,8800,8800,8800,0
|
|
20241008,120800,360794760,8800,8800,8800,8800,0
|
|
20241008,120700,360794760,8800,8800,8800,8800,0
|
|
20241008,120600,360794760,8800,8800,8800,8800,0
|
|
20241008,120500,360794760,8800,8800,8800,8800,0
|
|
20241008,120400,360794760,8800,8800,8800,8800,14
|
|
20241008,120300,360671560,8770,8770,8770,8770,56
|
|
20241008,120200,360180440,8800,8800,8800,8800,0
|
|
20241008,120100,360180440,8800,8800,8800,8800,0
|
|
20241008,120000,360180440,8800,8790,8800,8780,214
|
|
20241008,115900,358299620,8790,8790,8790,8790,0
|
|
20241008,115800,358299620,8790,8790,8790,8790,9
|
|
20241008,115700,358220510,8810,8810,8810,8810,0
|
|
20241008,115600,358220510,8810,8810,8810,8810,0
|
|
20241008,115500,358220510,8810,8810,8810,8810,0
|
|
20241008,115400,358220510,8810,8810,8810,8810,0
|
|
20241008,115300,358220510,8810,8810,8810,8810,0
|
|
20241008,115200,358220510,8810,8810,8810,8810,0
|
|
20241008,115100,358220510,8810,8810,8810,8810,0
|
|
20241008,115000,358220510,8810,8800,8810,8790,119
|
|
20241008,114900,357172970,8800,8800,8800,8800,0
|
|
20241008,114800,357172970,8800,8800,8800,8800,450
|
|
20241008,114700,353212970,8800,8800,8800,8800,0
|
|
20241008,114600,353212970,8800,8800,8800,8800,5
|
|
20241008,114500,353168970,8800,8800,8800,8800,78
|
|
20241008,114400,352482570,8760,8760,8760,8760,55
|
|
20241008,114300,352000770,8760,8760,8760,8760,0
|
|
20241008,114200,352000770,8760,8760,8760,8760,55
|
|
20241008,114100,351518970,8770,8770,8770,8770,240
|
|
20241008,114000,349414170,8770,8770,8770,8770,199
|
|
20241008,113900,347668940,8760,8760,8760,8760,0
|
|
20241008,113800,347668940,8760,8760,8760,8760,0
|
|
20241008,113700,347668940,8760,8760,8760,8760,0
|
|
20241008,113600,347668940,8760,8760,8760,8760,0
|
|
20241008,113500,347668940,8760,8760,8760,8760,309
|
|
20241008,113400,344962100,8760,8760,8760,8760,0
|
|
20241008,113300,344962100,8760,8760,8760,8760,33
|
|
20241008,113200,344673020,8770,8770,8770,8770,12
|
|
20241008,113100,344567780,8770,8770,8770,8770,0
|
|
20241008,113000,344567780,8770,8770,8770,8770,35
|
|
20241008,112900,344260830,8770,8770,8770,8770,70
|
|
20241008,112800,343646930,8800,8800,8800,8800,1
|
|
20241008,112700,343638130,8770,8770,8770,8770,0
|
|
20241008,112600,343638130,8770,8770,8770,8770,28
|
|
20241008,112500,343392570,8770,8770,8770,8770,0
|
|
20241008,112400,343392570,8770,8770,8770,8770,0
|
|
20241008,112300,343392570,8770,8770,8770,8770,25
|
|
20241008,112200,343173320,8760,8760,8760,8760,0
|
|
20241008,112100,343173320,8760,8760,8760,8760,0
|
|
20241008,112000,343173320,8760,8770,8770,8760,685
|
|
20241008,111900,337167970,8770,8780,8780,8770,54
|
|
20241008,111800,336694360,8780,8780,8780,8780,10
|
|
20241008,111700,336606560,8780,8780,8780,8780,0
|
|
20241008,111600,336606560,8780,8780,8780,8780,0
|
|
20241008,111500,336606560,8780,8780,8780,8780,0
|
|
20241008,111400,336606560,8780,8780,8780,8780,130
|
|
20241008,111300,335465160,8790,8800,8800,8790,2
|
|
20241008,111200,335447570,8800,8800,8800,8800,0
|
|
20241008,111100,335447570,8800,8800,8800,8800,1
|
|
20241008,111000,335438770,8800,8800,8800,8800,134
|
|
20241008,110900,334259570,8800,8780,8800,8780,15
|
|
20241008,110800,334127750,8800,8800,8800,8800,3
|
|
20241008,110700,334101350,8790,8790,8790,8790,22
|
|
20241008,110600,333907970,8780,8780,8780,8780,284
|
|
20241008,110500,331414450,8780,8780,8780,8780,9
|
|
20241008,110400,331335430,8770,8770,8770,8770,60
|
|
20241008,110300,330809230,8770,8770,8770,8770,0
|
|
20241008,110200,330809230,8770,8770,8770,8770,170
|
|
20241008,110100,329318330,8780,8780,8780,8780,22
|
|
20241008,110000,329125170,8780,8790,8790,8780,10
|
|
20241008,105900,329037360,8790,8790,8790,8790,100
|
|
20241008,105800,328158360,8780,8780,8780,8780,0
|
|
20241008,105700,328158360,8780,8780,8780,8780,0
|
|
20241008,105600,328158360,8780,8780,8780,8780,0
|
|
20241008,105500,328158360,8780,8780,8780,8780,0
|
|
20241008,105400,328158360,8780,8770,8800,8770,113
|
|
20241008,105300,327167200,8770,8770,8770,8770,54
|
|
20241008,105200,326693620,8770,8780,8780,8770,850
|
|
20241008,105100,319239090,8780,8780,8780,8780,0
|
|
20241008,105000,319239090,8780,8780,8780,8780,12
|
|
20241008,104900,319133730,8770,8770,8770,8770,0
|
|
20241008,104800,319133730,8770,8790,8790,8770,655
|
|
20241008,104700,313387370,8780,8780,8780,8780,0
|
|
20241008,104600,313387370,8780,8780,8780,8780,279
|
|
20241008,104500,310937750,8790,8790,8790,8790,18
|
|
20241008,104400,310779530,8790,8790,8790,8790,0
|
|
20241008,104300,310779530,8790,8790,8790,8790,6
|
|
20241008,104200,310726790,8780,8780,8780,8780,37
|
|
20241008,104100,310401930,8770,8780,8780,8770,54
|
|
20241008,104000,309928160,8770,8770,8770,8770,0
|
|
20241008,103900,309928160,8770,8770,8770,8770,19
|
|
20241008,103800,309761530,8770,8770,8770,8770,0
|
|
20241008,103700,309761530,8770,8770,8770,8770,53
|
|
20241008,103600,309296720,8770,8770,8770,8770,52
|
|
20241008,103500,308840680,8770,8770,8770,8770,638
|
|
20241008,103400,303245420,8770,8770,8770,8770,20
|
|
20241008,103300,303070020,8770,8780,8780,8770,832
|
|
20241008,103200,295765260,8780,8780,8780,8780,370
|
|
20241008,103100,292516660,8790,8790,8790,8790,59
|
|
20241008,103000,291998050,8790,8790,8790,8790,0
|
|
20241008,102900,291998050,8790,8790,8790,8790,0
|
|
20241008,102800,291998050,8790,8810,8810,8790,52
|
|
20241008,102700,291540950,8810,8790,8810,8790,17
|
|
20241008,102600,291391500,8790,8790,8790,8790,53
|
|
20241008,102500,290925630,8810,8810,8810,8810,50
|
|
20241008,102400,290485130,8810,8810,8810,8790,748
|
|
20241008,102300,283905920,8810,8810,8810,8810,12
|
|
20241008,102200,283800200,8810,8810,8810,8810,300
|
|
20241008,102100,281157200,8810,8810,8810,8810,56
|
|
20241008,102000,280663840,8810,8810,8810,8810,51
|
|
20241008,101900,280214530,8810,8810,8810,8810,0
|
|
20241008,101800,280214530,8810,8810,8810,8810,0
|
|
20241008,101700,280214530,8810,8810,8810,8810,0
|
|
20241008,101600,280214530,8810,8810,8810,8810,48
|
|
20241008,101500,279791650,8800,8800,8800,8800,0
|
|
20241008,101400,279791650,8800,8800,8800,8800,0
|
|
20241008,101300,279791650,8800,8800,8800,8800,0
|
|
20241008,101200,279791650,8800,8800,8800,8800,0
|
|
20241008,101100,279791650,8800,8800,8800,8800,0
|
|
20241008,101000,279791650,8800,8810,8820,8800,635
|
|
20241008,100900,274195920,8810,8820,8820,8810,12
|
|
20241008,100800,274090190,8820,8820,8820,8820,0
|
|
20241008,100700,274090190,8820,8820,8830,8820,18
|
|
20241008,100600,273931400,8850,8850,8850,8850,23
|
|
20241008,100500,273727850,8850,8820,8850,8820,16
|
|
20241008,100400,273586700,8840,8840,8840,8840,8
|
|
20241008,100300,273515980,8830,8830,8830,8830,174
|
|
20241008,100200,271979560,8830,8830,8830,8830,125
|
|
20241008,100100,270875810,8830,8830,8830,8830,0
|
|
20241008,100000,270875810,8830,8830,8830,8830,0
|
|
20241008,095900,270875810,8830,8830,8830,8830,14
|
|
20241008,095800,270752190,8830,8830,8830,8830,14
|
|
20241008,095700,270628570,8820,8850,8850,8820,10
|
|
20241008,095600,270540100,8850,8850,8850,8850,1
|
|
20241008,095500,270531250,8850,8830,8850,8830,516
|
|
20241008,095400,265973910,8820,8810,8820,8810,300
|
|
20241008,095300,263329180,8810,8810,8810,8810,0
|
|
20241008,095200,263329180,8810,8810,8810,8810,56
|
|
20241008,095100,262835820,8820,8820,8820,8820,35
|
|
20241008,095000,262527120,8830,8820,8830,8820,68
|
|
20241008,094900,261926860,8800,8800,8800,8800,96
|
|
20241008,094800,261082060,8770,8770,8770,8770,19
|
|
20241008,094700,260915430,8800,8790,8800,8790,30
|
|
20241008,094600,260651690,8760,8760,8760,8760,1153
|
|
20241008,094500,250551410,8760,8790,8790,8760,312
|
|
20241008,094400,247817210,8800,8800,8800,8800,94
|
|
20241008,094300,246990010,8800,8800,8800,8780,72
|
|
20241008,094200,246356610,8810,8810,8810,8810,1
|
|
20241008,094100,246347800,8820,8820,8820,8820,2
|
|
20241008,094000,246330160,8820,8820,8820,8820,10
|
|
20241008,093900,246241960,8820,8820,8820,8820,1
|
|
20241008,093800,246233140,8820,8830,8830,8760,7396
|
|
20241008,093700,181138480,8830,8830,8830,8830,0
|
|
20241008,093600,181138480,8830,8830,8830,8830,0
|
|
20241008,093500,181138480,8830,8830,8840,8820,21
|
|
20241008,093400,180953100,8840,8830,8840,8820,1034
|
|
20241008,093300,171822030,8840,8840,8840,8840,22
|
|
20241008,093200,171627550,8840,8840,8840,8830,148
|
|
20241008,093100,170320690,8840,8840,8840,8830,276
|
|
20241008,093000,167881090,8840,8840,8840,8830,36
|
|
20241008,092900,167563000,8840,8840,8840,8840,4
|
|
20241008,092800,167527640,8840,8830,8840,8830,67
|
|
20241008,092700,166935370,8840,8840,8840,8840,196
|
|
20241008,092600,165202730,8840,8870,8870,8830,131
|
|
20241008,092500,164043110,8870,8870,8870,8870,0
|
|
20241008,092400,164043110,8870,8840,8870,8830,1253
|
|
20241008,092300,152977890,8840,8880,8880,8840,32
|
|
20241008,092200,152694720,8840,8880,8880,8840,111
|
|
20241008,092100,151713280,8880,8840,8880,8840,13
|
|
20241008,092000,151598240,8880,8880,8880,8880,1
|
|
20241008,091900,151589360,8880,8880,8880,8880,1
|
|
20241008,091800,151580480,8880,8880,8880,8820,1907
|
|
20241008,091700,134727840,8880,8880,8880,8880,100
|
|
20241008,091600,133839840,8880,8840,8880,8840,348
|
|
20241008,091500,130762880,8840,8890,8890,8840,450
|
|
20241008,091400,126779880,8890,8890,8890,8890,0
|
|
20241008,091300,126779880,8890,8890,8890,8890,5
|
|
20241008,091200,126735430,8820,8880,8900,8820,1001
|
|
20241008,091100,117833780,8900,8900,8900,8900,100
|
|
20241008,091000,116943780,8900,8930,8930,8900,102
|
|
20241008,090900,116034960,8900,8880,8900,8730,7895
|
|
20241008,090800,46275170,8880,8890,8890,8880,812
|
|
20241008,090700,39058540,8900,8930,8930,8900,799
|
|
20241008,090600,31944120,8930,8930,8930,8930,2
|
|
20241008,090500,31926260,8930,8900,8930,8900,218
|
|
20241008,090400,29980060,8930,8930,8930,8930,16
|
|
20241008,090300,29837180,8930,8910,8930,8910,116
|
|
20241008,090200,28802320,8900,8900,8900,8900,71
|
|
20241008,090100,28170420,8890,8890,8900,8890,293
|
|
20241008,090000,25564650,8940,8960,8960,8890,2851
|