592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241010,184900,548400610,8690,8690,8690,8690,2798
|
|
20241010,184800,548400610,8690,8690,8690,8690,0
|
|
20241010,184700,548400610,8690,8690,8690,8690,0
|
|
20241010,184600,548400610,8690,8690,8690,8690,0
|
|
20241010,184500,548400610,8690,8690,8690,8690,0
|
|
20241010,184400,548400610,8690,8690,8690,8690,0
|
|
20241010,184300,548400610,8690,8690,8690,8690,0
|
|
20241010,184200,548400610,8690,8690,8690,8690,0
|
|
20241010,184100,548400610,8690,8690,8690,8690,0
|
|
20241010,184000,548400610,8690,8690,8690,8690,0
|
|
20241010,183900,548400610,8690,8690,8690,8690,0
|
|
20241010,183800,548400610,8690,8690,8690,8690,0
|
|
20241010,183700,548400610,8690,8690,8690,8690,0
|
|
20241010,183600,548400610,8690,8690,8690,8690,0
|
|
20241010,183500,548400610,8690,8690,8690,8690,0
|
|
20241010,183400,548400610,8690,8690,8690,8690,0
|
|
20241010,183300,548400610,8690,8690,8690,8690,0
|
|
20241010,183200,548400610,8690,8690,8690,8690,0
|
|
20241010,183100,548400610,8690,8690,8690,8690,0
|
|
20241010,183000,548400610,8690,8690,8690,8690,0
|
|
20241010,182900,548400610,8690,8690,8690,8690,0
|
|
20241010,182800,548400610,8690,8690,8690,8690,0
|
|
20241010,182700,548400610,8690,8690,8690,8690,0
|
|
20241010,182600,548400610,8690,8690,8690,8690,0
|
|
20241010,182500,548400610,8690,8690,8690,8690,0
|
|
20241010,182400,548400610,8690,8690,8690,8690,0
|
|
20241010,182300,548400610,8690,8690,8690,8690,0
|
|
20241010,182200,548400610,8690,8690,8690,8690,0
|
|
20241010,182100,548400610,8690,8690,8690,8690,0
|
|
20241010,182000,548400610,8690,8690,8690,8690,0
|
|
20241010,181900,548400610,8690,8690,8690,8690,2798
|
|
20241010,181800,548400610,8690,8690,8690,8690,0
|
|
20241010,181700,548400610,8690,8690,8690,8690,0
|
|
20241010,181600,548400610,8690,8690,8690,8690,0
|
|
20241010,181500,548400610,8690,8690,8690,8690,0
|
|
20241010,181400,548400610,8690,8690,8690,8690,0
|
|
20241010,181300,548400610,8690,8690,8690,8690,0
|
|
20241010,181200,548400610,8690,8690,8690,8690,0
|
|
20241010,181100,548400610,8690,8690,8690,8690,0
|
|
20241010,181000,548400610,8690,8690,8690,8690,0
|
|
20241010,180900,548400610,8690,8690,8690,8690,0
|
|
20241010,180800,548400610,8690,8690,8690,8690,0
|
|
20241010,180700,548400610,8690,8690,8690,8690,0
|
|
20241010,180600,548400610,8690,8690,8690,8690,0
|
|
20241010,180500,548400610,8690,8690,8690,8690,0
|
|
20241010,180400,548400610,8690,8690,8690,8690,0
|
|
20241010,180300,548400610,8690,8690,8690,8690,0
|
|
20241010,180200,548400610,8690,8690,8690,8690,0
|
|
20241010,180100,548400610,8690,8690,8690,8690,0
|
|
20241010,180000,548400610,8690,8690,8690,8690,0
|
|
20241010,175900,548400610,8690,8690,8690,8690,0
|
|
20241010,175800,548400610,8690,8690,8690,8690,0
|
|
20241010,175700,548400610,8690,8690,8690,8690,0
|
|
20241010,175600,548400610,8690,8690,8690,8690,0
|
|
20241010,175500,548400610,8690,8690,8690,8690,0
|
|
20241010,175400,548400610,8690,8690,8690,8690,0
|
|
20241010,175300,548400610,8690,8690,8690,8690,0
|
|
20241010,175200,548400610,8690,8690,8690,8690,0
|
|
20241010,175100,548400610,8690,8690,8690,8690,0
|
|
20241010,175000,548400610,8690,8690,8690,8690,0
|
|
20241010,174900,548400610,8690,8690,8690,8690,2798
|
|
20241010,174800,548400610,8690,8690,8690,8690,0
|
|
20241010,174700,548400610,8690,8690,8690,8690,0
|
|
20241010,174600,548400610,8690,8690,8690,8690,0
|
|
20241010,174500,548400610,8690,8690,8690,8690,0
|
|
20241010,174400,548400610,8690,8690,8690,8690,0
|
|
20241010,174300,548400610,8690,8690,8690,8690,0
|
|
20241010,174200,548400610,8690,8690,8690,8690,0
|
|
20241010,174100,548400610,8690,8690,8690,8690,0
|
|
20241010,174000,548400610,8690,8690,8690,8690,0
|
|
20241010,173900,548400610,8690,8690,8690,8690,0
|
|
20241010,173800,548400610,8690,8690,8690,8690,0
|
|
20241010,173700,548400610,8690,8690,8690,8690,0
|
|
20241010,173600,548400610,8690,8690,8690,8690,0
|
|
20241010,173500,548400610,8690,8690,8690,8690,0
|
|
20241010,173400,548400610,8690,8690,8690,8690,0
|
|
20241010,173300,548400610,8690,8690,8690,8690,0
|
|
20241010,173200,548400610,8690,8690,8690,8690,0
|
|
20241010,173100,548400610,8690,8690,8690,8690,0
|
|
20241010,173000,548400610,8690,8690,8690,8690,0
|
|
20241010,172900,548400610,8690,8690,8690,8690,0
|
|
20241010,172800,548400610,8690,8690,8690,8690,0
|
|
20241010,172700,548400610,8690,8690,8690,8690,0
|
|
20241010,172600,548400610,8690,8690,8690,8690,0
|
|
20241010,172500,548400610,8690,8690,8690,8690,0
|
|
20241010,172400,548400610,8690,8690,8690,8690,0
|
|
20241010,172300,548400610,8690,8690,8690,8690,0
|
|
20241010,172200,548400610,8690,8690,8690,8690,0
|
|
20241010,172100,548400610,8690,8690,8690,8690,0
|
|
20241010,172000,548400610,8690,8690,8690,8690,0
|
|
20241010,171900,548400610,8690,8690,8690,8690,2798
|
|
20241010,171800,548400610,8690,8690,8690,8690,0
|
|
20241010,171700,548400610,8690,8690,8690,8690,0
|
|
20241010,171600,548400610,8690,8690,8690,8690,0
|
|
20241010,171500,548400610,8690,8690,8690,8690,0
|
|
20241010,171400,548400610,8690,8690,8690,8690,0
|
|
20241010,171300,548400610,8690,8690,8690,8690,0
|
|
20241010,171200,548400610,8690,8690,8690,8690,0
|
|
20241010,171100,548400610,8690,8690,8690,8690,0
|
|
20241010,171000,548400610,8690,8690,8690,8690,0
|
|
20241010,170900,548400610,8690,8690,8690,8690,0
|
|
20241010,170800,548400610,8690,8690,8690,8690,0
|
|
20241010,170700,548400610,8690,8690,8690,8690,0
|
|
20241010,170600,548400610,8690,8690,8690,8690,0
|
|
20241010,170500,548400610,8690,8690,8690,8690,0
|
|
20241010,170400,548400610,8690,8690,8690,8690,0
|
|
20241010,170300,548400610,8690,8690,8690,8690,0
|
|
20241010,170200,548400610,8690,8690,8690,8690,0
|
|
20241010,170100,548400610,8690,8690,8690,8690,0
|
|
20241010,170000,548400610,8690,8690,8690,8690,0
|
|
20241010,165900,548400610,8690,8690,8690,8690,0
|
|
20241010,165800,548400610,8690,8690,8690,8690,0
|
|
20241010,165700,548400610,8690,8690,8690,8690,0
|
|
20241010,165600,548400610,8690,8690,8690,8690,0
|
|
20241010,165500,548400610,8690,8690,8690,8690,0
|
|
20241010,165400,548400610,8690,8690,8690,8690,0
|
|
20241010,165300,548400610,8690,8690,8690,8690,0
|
|
20241010,165200,548400610,8690,8690,8690,8690,0
|
|
20241010,165100,548400610,8690,8690,8690,8690,0
|
|
20241010,165000,548400610,8690,8690,8690,8690,0
|
|
20241010,164900,548400610,8690,8690,8690,8690,2798
|
|
20241010,164800,548400610,8690,8690,8690,8690,0
|
|
20241010,164700,548400610,8690,8690,8690,8690,0
|
|
20241010,164600,548400610,8690,8690,8690,8690,0
|
|
20241010,164500,548400610,8690,8690,8690,8690,0
|
|
20241010,164400,548400610,8690,8690,8690,8690,0
|
|
20241010,164300,548400610,8690,8690,8690,8690,0
|
|
20241010,164200,548400610,8690,8690,8690,8690,0
|
|
20241010,164100,548400610,8690,8690,8690,8690,0
|
|
20241010,164000,548400610,8690,8690,8690,8690,0
|
|
20241010,163900,548400610,8690,8690,8690,8690,0
|
|
20241010,163800,548400610,8690,8690,8690,8690,0
|
|
20241010,163700,548400610,8690,8690,8690,8690,0
|
|
20241010,163600,548400610,8690,8690,8690,8690,0
|
|
20241010,163500,548400610,8690,8690,8690,8690,0
|
|
20241010,163400,548400610,8690,8690,8690,8690,0
|
|
20241010,163300,548400610,8690,8690,8690,8690,0
|
|
20241010,163200,548400610,8690,8690,8690,8690,0
|
|
20241010,163100,548400610,8690,8690,8690,8690,0
|
|
20241010,163000,548400610,8690,8690,8690,8690,0
|
|
20241010,162900,548400610,8690,8690,8690,8690,0
|
|
20241010,162800,548400610,8690,8690,8690,8690,0
|
|
20241010,162700,548400610,8690,8690,8690,8690,0
|
|
20241010,162600,548400610,8690,8690,8690,8690,0
|
|
20241010,162500,548400610,8690,8690,8690,8690,0
|
|
20241010,162400,548400610,8690,8690,8690,8690,0
|
|
20241010,162300,548400610,8690,8690,8690,8690,0
|
|
20241010,162200,548400610,8690,8690,8690,8690,0
|
|
20241010,162100,548400610,8690,8690,8690,8690,0
|
|
20241010,162000,548400610,8690,8690,8690,8690,0
|
|
20241010,161900,548400610,8690,8690,8690,8690,2798
|
|
20241010,161800,548400610,8690,8690,8690,8690,0
|
|
20241010,161700,548400610,8690,8690,8690,8690,0
|
|
20241010,161600,548400610,8690,8690,8690,8690,0
|
|
20241010,161500,548400610,8690,8690,8690,8690,0
|
|
20241010,161400,548400610,8690,8690,8690,8690,0
|
|
20241010,161300,548400610,8690,8690,8690,8690,0
|
|
20241010,161200,548400610,8690,8690,8690,8690,0
|
|
20241010,161100,548400610,8690,8690,8690,8690,0
|
|
20241010,161000,548400610,8690,8690,8690,8690,0
|
|
20241010,160900,548400610,8690,8690,8690,8690,0
|
|
20241010,160800,548400610,8690,8690,8690,8690,0
|
|
20241010,160700,548400610,8690,8690,8690,8690,0
|
|
20241010,160600,548400610,8690,8690,8690,8690,0
|
|
20241010,160500,548400610,8690,8690,8690,8690,0
|
|
20241010,160400,548400610,8690,8690,8690,8690,0
|
|
20241010,160300,548400610,8690,8690,8690,8690,0
|
|
20241010,160200,548400610,8690,8690,8690,8690,0
|
|
20241010,160100,548400610,8690,8690,8690,8690,0
|
|
20241010,160000,548400610,8690,8690,8690,8690,0
|
|
20241010,155900,548400610,8690,8690,8690,8690,0
|
|
20241010,155800,548400610,8690,8690,8690,8690,0
|
|
20241010,155700,548400610,8690,8690,8690,8690,0
|
|
20241010,155600,548400610,8690,8690,8690,8690,0
|
|
20241010,155500,548400610,8690,8690,8690,8690,0
|
|
20241010,155400,548400610,8690,8690,8690,8690,0
|
|
20241010,155300,548400610,8690,8690,8690,8690,0
|
|
20241010,155200,548400610,8690,8690,8690,8690,0
|
|
20241010,155100,548400610,8690,8690,8690,8690,0
|
|
20241010,155000,548400610,8690,8690,8690,8690,0
|
|
20241010,154900,548400610,8690,8690,8690,8690,2798
|
|
20241010,154800,548400610,8690,8690,8690,8690,0
|
|
20241010,154700,548400610,8690,8690,8690,8690,0
|
|
20241010,154600,548400610,8690,8690,8690,8690,0
|
|
20241010,154500,548400610,8690,8690,8690,8690,0
|
|
20241010,154400,548400610,8690,8690,8690,8690,0
|
|
20241010,154300,548400610,8690,8690,8690,8690,0
|
|
20241010,154200,548400610,8690,8690,8690,8690,0
|
|
20241010,154100,548400610,8690,8690,8690,8690,0
|
|
20241010,154000,548400610,8690,8690,8690,8690,0
|
|
20241010,153900,548400610,8690,8690,8690,8690,0
|
|
20241010,153800,548400610,8690,8690,8690,8690,0
|
|
20241010,153700,548400610,8690,8690,8690,8690,0
|
|
20241010,153600,548400610,8690,8690,8690,8690,0
|
|
20241010,153500,548400610,8690,8690,8690,8690,0
|
|
20241010,153400,548400610,8690,8690,8690,8690,0
|
|
20241010,153300,548400610,8690,8690,8690,8690,0
|
|
20241010,153200,548400610,8690,8690,8690,8690,0
|
|
20241010,153100,548400610,8690,8690,8690,8690,0
|
|
20241010,153000,548400610,8690,8690,8690,8690,2798
|
|
20241010,152900,524085990,8730,8730,8730,8730,0
|
|
20241010,152800,524085990,8730,8730,8730,8730,0
|
|
20241010,152700,524085990,8730,8730,8730,8730,0
|
|
20241010,152600,524085990,8730,8730,8730,8730,0
|
|
20241010,152500,524085990,8730,8730,8730,8730,0
|
|
20241010,152400,524085990,8730,8730,8730,8730,0
|
|
20241010,152300,524085990,8730,8730,8730,8730,0
|
|
20241010,152200,524085990,8730,8730,8730,8730,0
|
|
20241010,152100,524085990,8730,8730,8730,8730,0
|
|
20241010,152000,524085990,8730,8730,8730,8730,0
|
|
20241010,151900,524085990,8730,8720,8730,8700,642
|
|
20241010,151800,518494150,8730,8720,8730,8720,64
|
|
20241010,151700,517936030,8730,8730,8730,8730,190
|
|
20241010,151600,516277330,8730,8710,8730,8710,386
|
|
20241010,151500,512913710,8710,8720,8720,8710,1212
|
|
20241010,151400,502357170,8710,8720,8720,8710,18
|
|
20241010,151300,502200220,8720,8720,8720,8720,1
|
|
20241010,151200,502191500,8710,8720,8720,8710,21
|
|
20241010,151100,502008460,8720,8720,8720,8710,53
|
|
20241010,151000,501546540,8720,8720,8720,8720,0
|
|
20241010,150900,501546540,8720,8710,8720,8710,9
|
|
20241010,150800,501468140,8710,8710,8710,8710,6
|
|
20241010,150700,501415880,8720,8710,8720,8710,12
|
|
20241010,150600,501311320,8710,8720,8720,8710,1216
|
|
20241010,150500,490709630,8720,8720,8720,8720,0
|
|
20241010,150400,490709630,8720,8720,8720,8720,60
|
|
20241010,150300,490186430,8720,8720,8720,8720,10
|
|
20241010,150200,490099230,8730,8720,8730,8720,9
|
|
20241010,150100,490020740,8720,8720,8720,8720,300
|
|
20241010,150000,487404740,8730,8720,8730,8720,32
|
|
20241010,145900,487125680,8730,8730,8730,8730,5
|
|
20241010,145800,487082030,8720,8720,8720,8720,88
|
|
20241010,145700,486314670,8720,8730,8730,8720,506
|
|
20241010,145600,481902300,8720,8720,8720,8720,120
|
|
20241010,145500,480855900,8730,8730,8730,8730,0
|
|
20241010,145400,480855900,8730,8730,8730,8730,297
|
|
20241010,145300,478263090,8720,8720,8720,8720,0
|
|
20241010,145200,478263090,8720,8730,8730,8720,54
|
|
20241010,145100,477791680,8730,8730,8730,8730,1
|
|
20241010,145000,477782950,8720,8720,8720,8720,9
|
|
20241010,144900,477704470,8730,8730,8730,8730,0
|
|
20241010,144800,477704470,8730,8730,8730,8730,31
|
|
20241010,144700,477433840,8730,8720,8730,8720,521
|
|
20241010,144600,472887690,8720,8720,8720,8720,16
|
|
20241010,144500,472748170,8720,8720,8720,8720,0
|
|
20241010,144400,472748170,8720,8730,8730,8720,34
|
|
20241010,144300,472451530,8730,8730,8730,8730,2
|
|
20241010,144200,472434070,8730,8730,8730,8730,200
|
|
20241010,144100,470688070,8730,8730,8730,8730,345
|
|
20241010,144000,467676220,8730,8730,8730,8730,176
|
|
20241010,143900,466139740,8730,8720,8730,8720,183
|
|
20241010,143800,464543940,8720,8720,8720,8720,476
|
|
20241010,143700,460393220,8720,8720,8720,8720,18
|
|
20241010,143600,460236260,8720,8720,8720,8720,0
|
|
20241010,143500,460236260,8720,8720,8720,8720,0
|
|
20241010,143400,460236260,8720,8720,8720,8720,11
|
|
20241010,143300,460140340,8730,8730,8730,8730,0
|
|
20241010,143200,460140340,8730,8730,8730,8730,100
|
|
20241010,143100,459267340,8730,8730,8730,8730,11
|
|
20241010,143000,459171310,8730,8730,8730,8730,8
|
|
20241010,142900,459101470,8720,8720,8720,8720,11
|
|
20241010,142800,459005550,8730,8730,8730,8730,126
|
|
20241010,142700,457905570,8730,8730,8730,8730,20
|
|
20241010,142600,457730970,8730,8730,8730,8730,193
|
|
20241010,142500,456046080,8730,8730,8730,8730,46
|
|
20241010,142400,455644500,8730,8730,8730,8730,210
|
|
20241010,142300,453811200,8730,8730,8740,8730,321
|
|
20241010,142200,451008770,8730,8730,8730,8730,0
|
|
20241010,142100,451008770,8730,8730,8730,8730,108
|
|
20241010,142000,450065930,8730,8730,8730,8720,194
|
|
20241010,141900,448372440,8730,8740,8740,8730,18
|
|
20241010,141800,448215130,8740,8760,8760,8740,29
|
|
20241010,141700,447961270,8760,8760,8760,8760,0
|
|
20241010,141600,447961270,8760,8730,8760,8730,2014
|
|
20241010,141500,430336820,8730,8730,8730,8730,15
|
|
20241010,141400,430205870,8760,8720,8760,8720,5743
|
|
20241010,141300,380000580,8710,8720,8720,8710,18
|
|
20241010,141200,379843730,8710,8710,8710,8710,0
|
|
20241010,141100,379843730,8710,8720,8720,8710,39
|
|
20241010,141000,379503840,8720,8720,8720,8720,58
|
|
20241010,140900,378998080,8710,8720,8720,8710,111
|
|
20241010,140800,378030270,8720,8710,8720,8710,102
|
|
20241010,140700,377141830,8710,8710,8710,8710,11
|
|
20241010,140600,377046020,8710,8710,8710,8710,1
|
|
20241010,140500,377037310,8710,8710,8710,8710,0
|
|
20241010,140400,377037310,8710,8710,8710,8710,11
|
|
20241010,140300,376941500,8720,8720,8720,8720,55
|
|
20241010,140200,376461900,8710,8720,8720,8710,338
|
|
20241010,140100,373516580,8720,8720,8720,8720,0
|
|
20241010,140000,373516580,8720,8720,8720,8720,1039
|
|
20241010,135900,364456500,8720,8720,8720,8720,11
|
|
20241010,135800,364360580,8730,8730,8730,8730,0
|
|
20241010,135700,364360580,8730,8730,8730,8730,22
|
|
20241010,135600,364168520,8740,8740,8740,8740,4
|
|
20241010,135500,364133560,8740,8720,8740,8720,12
|
|
20241010,135400,364028900,8720,8720,8720,8720,0
|
|
20241010,135300,364028900,8720,8740,8740,8720,115
|
|
20241010,135200,363024020,8740,8740,8740,8740,1
|
|
20241010,135100,363015280,8740,8740,8740,8740,19
|
|
20241010,135000,362849220,8740,8730,8740,8730,111
|
|
20241010,134900,361879520,8730,8720,8730,8710,476
|
|
20241010,134800,357726380,8710,8710,8710,8710,11
|
|
20241010,134700,357630570,8710,8720,8720,8710,1030
|
|
20241010,134600,348655470,8720,8720,8720,8720,8
|
|
20241010,134500,348585710,8730,8730,8730,8730,73
|
|
20241010,134400,347948420,8720,8720,8720,8720,0
|
|
20241010,134300,347948420,8720,8720,8720,8720,30
|
|
20241010,134200,347686820,8710,8710,8710,8710,0
|
|
20241010,134100,347686820,8710,8720,8720,8710,320
|
|
20241010,134000,344899020,8710,8710,8710,8710,11
|
|
20241010,133900,344803210,8720,8720,8720,8720,100
|
|
20241010,133800,343931210,8710,8710,8710,8710,8
|
|
20241010,133700,343861530,8710,8710,8710,8710,11
|
|
20241010,133600,343765720,8710,8710,8710,8710,0
|
|
20241010,133500,343765720,8710,8710,8710,8710,0
|
|
20241010,133400,343765720,8710,8710,8710,8710,0
|
|
20241010,133300,343765720,8710,8710,8710,8710,11
|
|
20241010,133200,343669910,8710,8710,8710,8710,8
|
|
20241010,133100,343600230,8710,8720,8720,8710,41
|
|
20241010,133000,343242930,8710,8710,8710,8710,0
|
|
20241010,132900,343242930,8710,8720,8720,8710,106
|
|
20241010,132800,342318800,8720,8710,8720,8710,63
|
|
20241010,132700,341769550,8710,8710,8710,8710,459
|
|
20241010,132600,337771660,8720,8720,8720,8720,98
|
|
20241010,132500,336917100,8720,8720,8720,8710,117
|
|
20241010,132400,335896970,8720,8710,8720,8710,24
|
|
20241010,132300,335687880,8720,8720,8720,8720,61
|
|
20241010,132200,335155960,8720,8720,8720,8720,43
|
|
20241010,132100,334781000,8710,8720,8720,8710,13
|
|
20241010,132000,334667750,8720,8720,8720,8720,0
|
|
20241010,131900,334667750,8720,8720,8720,8720,0
|
|
20241010,131800,334667750,8720,8720,8720,8720,23
|
|
20241010,131700,334467190,8730,8730,8730,8730,1
|
|
20241010,131600,334458460,8720,8720,8720,8720,0
|
|
20241010,131500,334458460,8720,8720,8720,8720,0
|
|
20241010,131400,334458460,8720,8720,8720,8710,104
|
|
20241010,131300,333551690,8710,8720,8720,8710,59
|
|
20241010,131200,333037400,8720,8710,8720,8710,71
|
|
20241010,131100,332418590,8710,8710,8720,8710,120
|
|
20241010,131000,331373040,8710,8710,8710,8710,11
|
|
20241010,130900,331277230,8720,8720,8720,8720,80
|
|
20241010,130800,330579630,8710,8710,8710,8710,11
|
|
20241010,130700,330483820,8710,8720,8720,8710,148
|
|
20241010,130600,329193340,8720,8730,8730,8720,350
|
|
20241010,130500,326139940,8730,8730,8730,8730,60
|
|
20241010,130400,325616140,8730,8730,8730,8730,20
|
|
20241010,130300,325441540,8730,8730,8730,8730,110
|
|
20241010,130200,324481240,8720,8720,8720,8720,300
|
|
20241010,130100,321865240,8720,8710,8720,8710,183
|
|
20241010,130000,320271260,8710,8730,8730,8710,177
|
|
20241010,125900,318727670,8730,8730,8730,8730,70
|
|
20241010,125800,318116570,8720,8720,8720,8720,0
|
|
20241010,125700,318116570,8720,8720,8720,8720,141
|
|
20241010,125600,316887050,8710,8710,8710,8710,11
|
|
20241010,125500,316791240,8710,8710,8710,8710,8
|
|
20241010,125400,316721560,8710,8710,8710,8710,11
|
|
20241010,125300,316625750,8720,8720,8720,8720,100
|
|
20241010,125200,315753750,8720,8710,8720,8710,322
|
|
20241010,125100,312949030,8710,8710,8710,8710,11
|
|
20241010,125000,312853220,8710,8710,8710,8710,140
|
|
20241010,124900,311633820,8710,8720,8720,8710,109
|
|
20241010,124800,310683420,8710,8720,8720,8710,51
|
|
20241010,124700,310238810,8720,8720,8720,8720,22
|
|
20241010,124600,310046970,8700,8700,8700,8700,11
|
|
20241010,124500,309951270,8700,8700,8700,8700,0
|
|
20241010,124400,309951270,8700,8700,8700,8700,19
|
|
20241010,124300,309785970,8700,8700,8700,8700,11
|
|
20241010,124200,309690270,8720,8720,8720,8720,10
|
|
20241010,124100,309603070,8700,8700,8700,8700,11
|
|
20241010,124000,309507370,8720,8710,8720,8700,423
|
|
20241010,123900,305826990,8710,8710,8710,8710,0
|
|
20241010,123800,305826990,8710,8710,8710,8710,11
|
|
20241010,123700,305731180,8710,8710,8710,8710,11
|
|
20241010,123600,305635370,8710,8710,8710,8710,0
|
|
20241010,123500,305635370,8710,8710,8710,8710,33
|
|
20241010,123400,305347940,8700,8710,8710,8700,492
|
|
20241010,123300,301062920,8730,8730,8730,8730,1
|
|
20241010,123200,301054190,8710,8710,8710,8710,26
|
|
20241010,123100,300827730,8710,8710,8710,8710,11
|
|
20241010,123000,300731920,8710,8720,8720,8710,18
|
|
20241010,122900,300575040,8720,8720,8720,8720,30
|
|
20241010,122800,300313440,8720,8720,8720,8720,0
|
|
20241010,122700,300313440,8720,8720,8720,8720,311
|
|
20241010,122600,297601520,8730,8720,8730,8720,146
|
|
20241010,122500,296327940,8730,8720,8730,8720,44
|
|
20241010,122400,295944130,8720,8720,8720,8710,138
|
|
20241010,122300,294741180,8720,8740,8740,8720,22
|
|
20241010,122200,294549300,8740,8740,8740,8740,0
|
|
20241010,122100,294549300,8740,8740,8740,8740,0
|
|
20241010,122000,294549300,8740,8740,8740,8740,0
|
|
20241010,121900,294549300,8740,8740,8740,8740,50
|
|
20241010,121800,294112300,8740,8710,8740,8710,223
|
|
20241010,121700,292168440,8710,8710,8710,8710,0
|
|
20241010,121600,292168440,8710,8730,8730,8710,356
|
|
20241010,121500,289064210,8730,8730,8730,8730,0
|
|
20241010,121400,289064210,8730,8730,8730,8730,83
|
|
20241010,121300,288339620,8730,8730,8730,8730,0
|
|
20241010,121200,288339620,8730,8730,8730,8730,0
|
|
20241010,121100,288339620,8730,8730,8730,8730,0
|
|
20241010,121000,288339620,8730,8730,8730,8730,11
|
|
20241010,120900,288243590,8740,8750,8750,8740,52
|
|
20241010,120800,287788610,8740,8740,8740,8740,18
|
|
20241010,120700,287631290,8740,8740,8740,8740,21
|
|
20241010,120600,287447750,8740,8740,8740,8740,0
|
|
20241010,120500,287447750,8740,8750,8750,8740,16
|
|
20241010,120400,287307860,8740,8740,8740,8740,0
|
|
20241010,120300,287307860,8740,8740,8740,8740,4
|
|
20241010,120200,287272900,8740,8720,8740,8720,94
|
|
20241010,120100,286452400,8730,8730,8730,8720,12
|
|
20241010,120000,286347720,8720,8720,8720,8720,44
|
|
20241010,115900,285964040,8720,8720,8720,8720,0
|
|
20241010,115800,285964040,8720,8720,8720,8720,0
|
|
20241010,115700,285964040,8720,8720,8720,8720,239
|
|
20241010,115600,283879960,8730,8730,8730,8720,55
|
|
20241010,115500,283399990,8740,8740,8740,8740,21
|
|
20241010,115400,283216450,8750,8750,8750,8750,1
|
|
20241010,115300,283207700,8750,8750,8750,8750,0
|
|
20241010,115200,283207700,8750,8750,8750,8750,20
|
|
20241010,115100,283032700,8750,8750,8750,8750,0
|
|
20241010,115000,283032700,8750,8750,8750,8750,10
|
|
20241010,114900,282945200,8750,8750,8750,8750,5
|
|
20241010,114800,282901450,8750,8740,8750,8740,6
|
|
20241010,114700,282849000,8730,8730,8730,8730,60
|
|
20241010,114600,282325200,8730,8730,8730,8730,22
|
|
20241010,114500,282133140,8730,8730,8730,8730,10
|
|
20241010,114400,282045840,8730,8730,8730,8730,350
|
|
20241010,114300,278990340,8720,8700,8720,8700,1229
|
|
20241010,114200,268280350,8700,8700,8700,8700,60
|
|
20241010,114100,267758350,8700,8700,8700,8700,0
|
|
20241010,114000,267758350,8700,8700,8700,8700,31
|
|
20241010,113900,267488650,8700,8700,8700,8700,39
|
|
20241010,113800,267149350,8700,8700,8700,8700,0
|
|
20241010,113700,267149350,8700,8700,8700,8700,0
|
|
20241010,113600,267149350,8700,8710,8710,8700,51
|
|
20241010,113500,266705380,8710,8710,8710,8710,0
|
|
20241010,113400,266705380,8710,8720,8720,8710,9
|
|
20241010,113300,266626980,8720,8720,8720,8720,20
|
|
20241010,113200,266452580,8720,8720,8720,8720,43
|
|
20241010,113100,266077620,8720,8720,8720,8720,75
|
|
20241010,113000,265423620,8720,8700,8720,8700,25
|
|
20241010,112900,265206100,8700,8700,8700,8700,0
|
|
20241010,112800,265206100,8700,8700,8700,8700,6
|
|
20241010,112700,265153900,8700,8700,8700,8700,0
|
|
20241010,112600,265153900,8700,8700,8700,8700,8
|
|
20241010,112500,265084300,8710,8710,8710,8710,0
|
|
20241010,112400,265084300,8710,8700,8710,8700,31
|
|
20241010,112300,264814500,8710,8710,8710,8700,470
|
|
20241010,112200,260722430,8710,8700,8710,8700,23
|
|
20241010,112100,260522300,8700,8700,8700,8700,148
|
|
20241010,112000,259234700,8720,8700,8720,8700,25
|
|
20241010,111900,259017180,8720,8720,8720,8720,1
|
|
20241010,111800,259008460,8720,8720,8720,8720,0
|
|
20241010,111700,259008460,8720,8720,8720,8720,1
|
|
20241010,111600,258999740,8710,8710,8710,8710,20
|
|
20241010,111500,258825540,8710,8720,8720,8710,1037
|
|
20241010,111400,249783100,8720,8720,8720,8720,190
|
|
20241010,111300,248126300,8710,8710,8710,8710,8
|
|
20241010,111200,248056620,8700,8700,8700,8700,0
|
|
20241010,111100,248056620,8700,8720,8720,8700,25
|
|
20241010,111000,247839100,8720,8720,8720,8720,0
|
|
20241010,110900,247839100,8720,8720,8720,8720,0
|
|
20241010,110800,247839100,8720,8700,8720,8700,9
|
|
20241010,110700,247760780,8710,8710,8710,8710,0
|
|
20241010,110600,247760780,8710,8710,8710,8710,0
|
|
20241010,110500,247760780,8710,8710,8710,8710,0
|
|
20241010,110400,247760780,8710,8710,8720,8710,466
|
|
20241010,110300,243701910,8710,8690,8710,8690,15
|
|
20241010,110200,243571540,8690,8690,8690,8690,0
|
|
20241010,110100,243571540,8690,8680,8690,8680,449
|
|
20241010,110000,239673440,8660,8670,8670,8660,583
|
|
20241010,105900,234618920,8670,8670,8670,8670,23
|
|
20241010,105800,234419510,8670,8670,8670,8670,0
|
|
20241010,105700,234419510,8670,8670,8670,8670,0
|
|
20241010,105600,234419510,8670,8670,8670,8670,19
|
|
20241010,105500,234254780,8670,8670,8670,8660,84
|
|
20241010,105400,233526740,8660,8670,8670,8660,54
|
|
20241010,105300,233059040,8670,8670,8670,8670,71
|
|
20241010,105200,232443470,8670,8670,8670,8670,8
|
|
20241010,105100,232374110,8660,8660,8660,8660,1
|
|
20241010,105000,232365450,8660,8660,8660,8660,0
|
|
20241010,104900,232365450,8660,8660,8660,8660,0
|
|
20241010,104800,232365450,8660,8660,8660,8660,0
|
|
20241010,104700,232365450,8660,8660,8660,8660,161
|
|
20241010,104600,230971190,8650,8660,8660,8650,2572
|
|
20241010,104500,208702460,8660,8680,8680,8660,689
|
|
20241010,104400,202728860,8680,8680,8680,8680,31
|
|
20241010,104300,202459780,8680,8680,8680,8670,57
|
|
20241010,104200,201965290,8680,8680,8680,8680,20
|
|
20241010,104100,201791690,8680,8680,8680,8680,0
|
|
20241010,104000,201791690,8680,8680,8680,8680,0
|
|
20241010,103900,201791690,8680,8670,8680,8670,25
|
|
20241010,103800,201574920,8670,8670,8690,8670,233
|
|
20241010,103700,199552810,8670,8680,8680,8670,18
|
|
20241010,103600,199396680,8680,8680,8680,8680,439
|
|
20241010,103500,195586160,8680,8680,8680,8680,4
|
|
20241010,103400,195551440,8680,8700,8700,8680,216
|
|
20241010,103300,193676390,8680,8680,8680,8680,0
|
|
20241010,103200,193676390,8680,8680,8680,8680,152
|
|
20241010,103100,192357030,8680,8690,8690,8680,1600
|
|
20241010,103000,178465010,8710,8690,8710,8690,27
|
|
20241010,102900,178230330,8690,8690,8690,8690,0
|
|
20241010,102800,178230330,8690,8690,8690,8690,8
|
|
20241010,102700,178160810,8690,8700,8700,8690,2246
|
|
20241010,102600,158627470,8700,8710,8710,8700,501
|
|
20241010,102500,154264870,8720,8720,8720,8720,13
|
|
20241010,102400,154151510,8720,8720,8720,8720,0
|
|
20241010,102300,154151510,8720,8720,8720,8720,6
|
|
20241010,102200,154099190,8730,8730,8730,8730,7
|
|
20241010,102100,154038080,8730,8730,8730,8730,1
|
|
20241010,102000,154029350,8720,8720,8720,8720,436
|
|
20241010,101900,150227430,8720,8710,8720,8710,899
|
|
20241010,101800,142388230,8720,8710,8720,8700,35
|
|
20241010,101700,142083550,8720,8720,8720,8720,0
|
|
20241010,101600,142083550,8720,8720,8720,8720,100
|
|
20241010,101500,141211550,8720,8720,8720,8700,54
|
|
20241010,101400,140741690,8720,8710,8720,8700,173
|
|
20241010,101300,139236200,8720,8720,8720,8710,820
|
|
20241010,101200,132085880,8720,8720,8720,8710,151
|
|
20241010,101100,130769400,8710,8710,8710,8710,0
|
|
20241010,101000,130769400,8710,8720,8720,8710,59
|
|
20241010,100900,130255240,8720,8720,8720,8720,2
|
|
20241010,100800,130237800,8720,8710,8720,8710,26
|
|
20241010,100700,130011320,8720,8720,8720,8720,0
|
|
20241010,100600,130011320,8720,8710,8720,8710,151
|
|
20241010,100500,128696090,8710,8710,8710,8710,18
|
|
20241010,100400,128539310,8710,8710,8710,8710,73
|
|
20241010,100300,127903480,8700,8700,8700,8700,96
|
|
20241010,100200,127068280,8700,8700,8700,8690,18
|
|
20241010,100100,126911760,8700,8700,8710,8700,401
|
|
20241010,100000,123423050,8700,8710,8710,8700,84
|
|
20241010,095900,122692210,8710,8700,8710,8700,13
|
|
20241010,095800,122579070,8710,8710,8710,8710,0
|
|
20241010,095700,122579070,8710,8710,8710,8710,51
|
|
20241010,095600,122134860,8720,8720,8720,8710,2727
|
|
20241010,095500,98365940,8720,8720,8720,8720,0
|
|
20241010,095400,98365940,8720,8720,8720,8720,8
|
|
20241010,095300,98296180,8730,8720,8730,8720,31
|
|
20241010,095200,98025790,8720,8720,8720,8720,8
|
|
20241010,095100,97956030,8720,8720,8720,8720,53
|
|
20241010,095000,97493870,8730,8730,8730,8730,82
|
|
20241010,094900,96778010,8720,8720,8720,8720,427
|
|
20241010,094800,93054570,8730,8730,8730,8730,111
|
|
20241010,094700,92085540,8730,8740,8740,8730,842
|
|
20241010,094600,84734860,8740,8740,8740,8730,11
|
|
20241010,094500,84638800,8740,8740,8740,8730,61
|
|
20241010,094400,84106240,8740,8730,8740,8730,11
|
|
20241010,094300,84010140,8730,8730,8730,8730,640
|
|
20241010,094200,78422940,8740,8730,8740,8730,33
|
|
20241010,094100,78134810,8740,8740,8740,8740,5
|
|
20241010,094000,78091110,8730,8730,8730,8730,37
|
|
20241010,093900,77768100,8730,8730,8730,8730,72
|
|
20241010,093800,77139540,8730,8730,8730,8720,148
|
|
20241010,093700,75847580,8740,8740,8740,8730,41
|
|
20241010,093600,75489560,8730,8740,8740,8730,41
|
|
20241010,093500,75131540,8730,8740,8740,8730,103
|
|
20241010,093400,74232340,8730,8730,8730,8730,171
|
|
20241010,093300,72739510,8730,8760,8760,8730,366
|
|
20241010,093200,69543560,8760,8760,8760,8760,10
|
|
20241010,093100,69455960,8730,8760,8760,8730,145
|
|
20241010,093000,68189930,8760,8760,8760,8760,0
|
|
20241010,092900,68189930,8760,8730,8760,8730,7
|
|
20241010,092800,68128640,8760,8730,8760,8730,55
|
|
20241010,092700,67648310,8730,8730,8730,8730,0
|
|
20241010,092600,67648310,8730,8730,8760,8730,100
|
|
20241010,092500,66775220,8730,8760,8760,8730,88
|
|
20241010,092400,66006830,8760,8760,8760,8760,40
|
|
20241010,092300,65656430,8760,8760,8760,8750,7
|
|
20241010,092200,65595120,8760,8730,8760,8730,132
|
|
20241010,092100,64441800,8720,8710,8720,8710,118
|
|
20241010,092000,63413760,8710,8720,8720,8710,49
|
|
20241010,091900,62986720,8710,8730,8730,8710,46
|
|
20241010,091800,62585570,8720,8740,8740,8720,61
|
|
20241010,091700,62053190,8740,8750,8750,8740,46
|
|
20241010,091600,61651050,8750,8740,8750,8740,82
|
|
20241010,091500,60934060,8740,8750,8750,8740,200
|
|
20241010,091400,59185990,8740,8750,8750,8740,247
|
|
20241010,091300,57024960,8750,8760,8770,8750,58
|
|
20241010,091200,56516820,8760,8760,8760,8760,0
|
|
20241010,091100,56516820,8760,8750,8760,8740,379
|
|
20241010,091000,53198750,8760,8770,8770,8750,43
|
|
20241010,090900,52822300,8770,8760,8770,8760,31
|
|
20241010,090800,52550670,8770,8770,8770,8760,59
|
|
20241010,090700,52033270,8770,8790,8790,8770,140
|
|
20241010,090600,50803470,8790,8790,8790,8770,115
|
|
20241010,090500,49793020,8780,8770,8780,8770,365
|
|
20241010,090400,46589960,8780,8740,8780,8740,232
|
|
20241010,090300,44559400,8750,8730,8750,8730,27
|
|
20241010,090200,44323550,8730,8770,8790,8730,172
|
|
20241010,090100,42814580,8730,8730,8730,8730,176
|
|
20241010,090000,41278100,8730,8680,8730,8680,4755
|