591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241011,184800,496807980,8610,8610,8610,8610,2923
|
|
20241011,184700,496807980,8610,8610,8610,8610,0
|
|
20241011,184600,496807980,8610,8610,8610,8610,0
|
|
20241011,184500,496807980,8610,8610,8610,8610,0
|
|
20241011,184400,496807980,8610,8610,8610,8610,0
|
|
20241011,184300,496807980,8610,8610,8610,8610,0
|
|
20241011,184200,496807980,8610,8610,8610,8610,0
|
|
20241011,184100,496807980,8610,8610,8610,8610,0
|
|
20241011,184000,496807980,8610,8610,8610,8610,0
|
|
20241011,183900,496807980,8610,8610,8610,8610,0
|
|
20241011,183800,496807980,8610,8610,8610,8610,0
|
|
20241011,183700,496807980,8610,8610,8610,8610,0
|
|
20241011,183600,496807980,8610,8610,8610,8610,0
|
|
20241011,183500,496807980,8610,8610,8610,8610,0
|
|
20241011,183400,496807980,8610,8610,8610,8610,0
|
|
20241011,183300,496807980,8610,8610,8610,8610,0
|
|
20241011,183200,496807980,8610,8610,8610,8610,0
|
|
20241011,183100,496807980,8610,8610,8610,8610,0
|
|
20241011,183000,496807980,8610,8610,8610,8610,0
|
|
20241011,182900,496807980,8610,8610,8610,8610,0
|
|
20241011,182800,496807980,8610,8610,8610,8610,0
|
|
20241011,182700,496807980,8610,8610,8610,8610,0
|
|
20241011,182600,496807980,8610,8610,8610,8610,0
|
|
20241011,182500,496807980,8610,8610,8610,8610,0
|
|
20241011,182400,496807980,8610,8610,8610,8610,0
|
|
20241011,182300,496807980,8610,8610,8610,8610,0
|
|
20241011,182200,496807980,8610,8610,8610,8610,0
|
|
20241011,182100,496807980,8610,8610,8610,8610,0
|
|
20241011,182000,496807980,8610,8610,8610,8610,0
|
|
20241011,181900,496807980,8610,8610,8610,8610,0
|
|
20241011,181800,496807980,8610,8610,8610,8610,2923
|
|
20241011,181700,496807980,8610,8610,8610,8610,0
|
|
20241011,181600,496807980,8610,8610,8610,8610,0
|
|
20241011,181500,496807980,8610,8610,8610,8610,0
|
|
20241011,181400,496807980,8610,8610,8610,8610,0
|
|
20241011,181300,496807980,8610,8610,8610,8610,0
|
|
20241011,181200,496807980,8610,8610,8610,8610,0
|
|
20241011,181100,496807980,8610,8610,8610,8610,0
|
|
20241011,181000,496807980,8610,8610,8610,8610,0
|
|
20241011,180900,496807980,8610,8610,8610,8610,0
|
|
20241011,180800,496807980,8610,8610,8610,8610,0
|
|
20241011,180700,496807980,8610,8610,8610,8610,0
|
|
20241011,180600,496807980,8610,8610,8610,8610,0
|
|
20241011,180500,496807980,8610,8610,8610,8610,0
|
|
20241011,180400,496807980,8610,8610,8610,8610,0
|
|
20241011,180300,496807980,8610,8610,8610,8610,0
|
|
20241011,180200,496807980,8610,8610,8610,8610,0
|
|
20241011,180100,496807980,8610,8610,8610,8610,0
|
|
20241011,180000,496807980,8610,8610,8610,8610,0
|
|
20241011,175900,496807980,8610,8610,8610,8610,0
|
|
20241011,175800,496807980,8610,8610,8610,8610,0
|
|
20241011,175700,496807980,8610,8610,8610,8610,0
|
|
20241011,175600,496807980,8610,8610,8610,8610,0
|
|
20241011,175500,496807980,8610,8610,8610,8610,0
|
|
20241011,175400,496807980,8610,8610,8610,8610,0
|
|
20241011,175300,496807980,8610,8610,8610,8610,0
|
|
20241011,175200,496807980,8610,8610,8610,8610,0
|
|
20241011,175100,496807980,8610,8610,8610,8610,0
|
|
20241011,175000,496807980,8610,8610,8610,8610,0
|
|
20241011,174900,496807980,8610,8610,8610,8610,0
|
|
20241011,174800,496807980,8610,8610,8610,8610,2923
|
|
20241011,174700,496807980,8610,8610,8610,8610,0
|
|
20241011,174600,496807980,8610,8610,8610,8610,0
|
|
20241011,174500,496807980,8610,8610,8610,8610,0
|
|
20241011,174400,496807980,8610,8610,8610,8610,0
|
|
20241011,174300,496807980,8610,8610,8610,8610,0
|
|
20241011,174200,496807980,8610,8610,8610,8610,0
|
|
20241011,174100,496807980,8610,8610,8610,8610,0
|
|
20241011,174000,496807980,8610,8610,8610,8610,0
|
|
20241011,173900,496807980,8610,8610,8610,8610,0
|
|
20241011,173800,496807980,8610,8610,8610,8610,0
|
|
20241011,173700,496807980,8610,8610,8610,8610,0
|
|
20241011,173600,496807980,8610,8610,8610,8610,0
|
|
20241011,173500,496807980,8610,8610,8610,8610,0
|
|
20241011,173400,496807980,8610,8610,8610,8610,0
|
|
20241011,173300,496807980,8610,8610,8610,8610,0
|
|
20241011,173200,496807980,8610,8610,8610,8610,0
|
|
20241011,173100,496807980,8610,8610,8610,8610,0
|
|
20241011,173000,496807980,8610,8610,8610,8610,0
|
|
20241011,172900,496807980,8610,8610,8610,8610,0
|
|
20241011,172800,496807980,8610,8610,8610,8610,0
|
|
20241011,172700,496807980,8610,8610,8610,8610,0
|
|
20241011,172600,496807980,8610,8610,8610,8610,0
|
|
20241011,172500,496807980,8610,8610,8610,8610,0
|
|
20241011,172400,496807980,8610,8610,8610,8610,0
|
|
20241011,172300,496807980,8610,8610,8610,8610,0
|
|
20241011,172200,496807980,8610,8610,8610,8610,0
|
|
20241011,172100,496807980,8610,8610,8610,8610,0
|
|
20241011,172000,496807980,8610,8610,8610,8610,0
|
|
20241011,171900,496807980,8610,8610,8610,8610,0
|
|
20241011,171800,496807980,8610,8610,8610,8610,2923
|
|
20241011,171700,496807980,8610,8610,8610,8610,0
|
|
20241011,171600,496807980,8610,8610,8610,8610,0
|
|
20241011,171500,496807980,8610,8610,8610,8610,0
|
|
20241011,171400,496807980,8610,8610,8610,8610,0
|
|
20241011,171300,496807980,8610,8610,8610,8610,0
|
|
20241011,171200,496807980,8610,8610,8610,8610,0
|
|
20241011,171100,496807980,8610,8610,8610,8610,0
|
|
20241011,171000,496807980,8610,8610,8610,8610,0
|
|
20241011,170900,496807980,8610,8610,8610,8610,0
|
|
20241011,170800,496807980,8610,8610,8610,8610,0
|
|
20241011,170700,496807980,8610,8610,8610,8610,0
|
|
20241011,170600,496807980,8610,8610,8610,8610,0
|
|
20241011,170500,496807980,8610,8610,8610,8610,0
|
|
20241011,170400,496807980,8610,8610,8610,8610,0
|
|
20241011,170300,496807980,8610,8610,8610,8610,0
|
|
20241011,170200,496807980,8610,8610,8610,8610,0
|
|
20241011,170100,496807980,8610,8610,8610,8610,0
|
|
20241011,170000,496807980,8610,8610,8610,8610,0
|
|
20241011,165900,496807980,8610,8610,8610,8610,0
|
|
20241011,165800,496807980,8610,8610,8610,8610,0
|
|
20241011,165700,496807980,8610,8610,8610,8610,0
|
|
20241011,165600,496807980,8610,8610,8610,8610,0
|
|
20241011,165500,496807980,8610,8610,8610,8610,0
|
|
20241011,165400,496807980,8610,8610,8610,8610,0
|
|
20241011,165300,496807980,8610,8610,8610,8610,0
|
|
20241011,165200,496807980,8610,8610,8610,8610,0
|
|
20241011,165100,496807980,8610,8610,8610,8610,0
|
|
20241011,165000,496807980,8610,8610,8610,8610,0
|
|
20241011,164900,496807980,8610,8610,8610,8610,0
|
|
20241011,164800,496807980,8610,8610,8610,8610,2923
|
|
20241011,164700,496807980,8610,8610,8610,8610,0
|
|
20241011,164600,496807980,8610,8610,8610,8610,0
|
|
20241011,164500,496807980,8610,8610,8610,8610,0
|
|
20241011,164400,496807980,8610,8610,8610,8610,0
|
|
20241011,164300,496807980,8610,8610,8610,8610,0
|
|
20241011,164200,496807980,8610,8610,8610,8610,0
|
|
20241011,164100,496807980,8610,8610,8610,8610,0
|
|
20241011,164000,496807980,8610,8610,8610,8610,0
|
|
20241011,163900,496807980,8610,8610,8610,8610,0
|
|
20241011,163800,496807980,8610,8610,8610,8610,0
|
|
20241011,163700,496807980,8610,8610,8610,8610,0
|
|
20241011,163600,496807980,8610,8610,8610,8610,0
|
|
20241011,163500,496807980,8610,8610,8610,8610,0
|
|
20241011,163400,496807980,8610,8610,8610,8610,0
|
|
20241011,163300,496807980,8610,8610,8610,8610,0
|
|
20241011,163200,496807980,8610,8610,8610,8610,0
|
|
20241011,163100,496807980,8610,8610,8610,8610,0
|
|
20241011,163000,496807980,8610,8610,8610,8610,0
|
|
20241011,162900,496807980,8610,8610,8610,8610,0
|
|
20241011,162800,496807980,8610,8610,8610,8610,0
|
|
20241011,162700,496807980,8610,8610,8610,8610,0
|
|
20241011,162600,496807980,8610,8610,8610,8610,0
|
|
20241011,162500,496807980,8610,8610,8610,8610,0
|
|
20241011,162400,496807980,8610,8610,8610,8610,0
|
|
20241011,162300,496807980,8610,8610,8610,8610,0
|
|
20241011,162200,496807980,8610,8610,8610,8610,0
|
|
20241011,162100,496807980,8610,8610,8610,8610,0
|
|
20241011,162000,496807980,8610,8610,8610,8610,0
|
|
20241011,161900,496807980,8610,8610,8610,8610,0
|
|
20241011,161800,496807980,8610,8610,8610,8610,2923
|
|
20241011,161700,496807980,8610,8610,8610,8610,0
|
|
20241011,161600,496807980,8610,8610,8610,8610,0
|
|
20241011,161500,496807980,8610,8610,8610,8610,0
|
|
20241011,161400,496807980,8610,8610,8610,8610,0
|
|
20241011,161300,496807980,8610,8610,8610,8610,0
|
|
20241011,161200,496807980,8610,8610,8610,8610,0
|
|
20241011,161100,496807980,8610,8610,8610,8610,0
|
|
20241011,161000,496807980,8610,8610,8610,8610,0
|
|
20241011,160900,496807980,8610,8610,8610,8610,0
|
|
20241011,160800,496807980,8610,8610,8610,8610,0
|
|
20241011,160700,496807980,8610,8610,8610,8610,0
|
|
20241011,160600,496807980,8610,8610,8610,8610,0
|
|
20241011,160500,496807980,8610,8610,8610,8610,0
|
|
20241011,160400,496807980,8610,8610,8610,8610,0
|
|
20241011,160300,496807980,8610,8610,8610,8610,0
|
|
20241011,160200,496807980,8610,8610,8610,8610,0
|
|
20241011,160100,496807980,8610,8610,8610,8610,0
|
|
20241011,160000,496807980,8610,8610,8610,8610,0
|
|
20241011,155900,496807980,8610,8610,8610,8610,0
|
|
20241011,155800,496807980,8610,8610,8610,8610,0
|
|
20241011,155700,496807980,8610,8610,8610,8610,0
|
|
20241011,155600,496807980,8610,8610,8610,8610,0
|
|
20241011,155500,496807980,8610,8610,8610,8610,0
|
|
20241011,155400,496807980,8610,8610,8610,8610,0
|
|
20241011,155300,496807980,8610,8610,8610,8610,0
|
|
20241011,155200,496807980,8610,8610,8610,8610,0
|
|
20241011,155100,496807980,8610,8610,8610,8610,0
|
|
20241011,155000,496807980,8610,8610,8610,8610,0
|
|
20241011,154900,496807980,8610,8610,8610,8610,0
|
|
20241011,154800,496807980,8610,8610,8610,8610,2923
|
|
20241011,154700,496807980,8610,8610,8610,8610,0
|
|
20241011,154600,496807980,8610,8610,8610,8610,0
|
|
20241011,154500,496807980,8610,8610,8610,8610,0
|
|
20241011,154400,496807980,8610,8610,8610,8610,0
|
|
20241011,154300,496807980,8610,8610,8610,8610,0
|
|
20241011,154200,496807980,8610,8610,8610,8610,0
|
|
20241011,154100,496807980,8610,8610,8610,8610,0
|
|
20241011,154000,496807980,8610,8610,8610,8610,0
|
|
20241011,153900,496807980,8610,8610,8610,8610,0
|
|
20241011,153800,496807980,8610,8610,8610,8610,0
|
|
20241011,153700,496807980,8610,8610,8610,8610,0
|
|
20241011,153600,496807980,8610,8610,8610,8610,0
|
|
20241011,153500,496807980,8610,8610,8610,8610,0
|
|
20241011,153400,496807980,8610,8610,8610,8610,0
|
|
20241011,153300,496807980,8610,8610,8610,8610,0
|
|
20241011,153200,496807980,8610,8610,8610,8610,0
|
|
20241011,153100,496807980,8610,8610,8610,8610,0
|
|
20241011,153000,496807980,8610,8610,8610,8610,2923
|
|
20241011,152900,471640950,8610,8610,8610,8610,0
|
|
20241011,152800,471640950,8610,8610,8610,8610,0
|
|
20241011,152700,471640950,8610,8610,8610,8610,0
|
|
20241011,152600,471640950,8610,8610,8610,8610,0
|
|
20241011,152500,471640950,8610,8610,8610,8610,0
|
|
20241011,152400,471640950,8610,8610,8610,8610,0
|
|
20241011,152300,471640950,8610,8610,8610,8610,0
|
|
20241011,152200,471640950,8610,8610,8610,8610,0
|
|
20241011,152100,471640950,8610,8610,8610,8610,0
|
|
20241011,152000,471640950,8610,8610,8610,8610,0
|
|
20241011,151900,471640950,8610,8610,8620,8610,230
|
|
20241011,151800,469659160,8610,8620,8620,8610,1760
|
|
20241011,151700,454500290,8630,8620,8630,8620,459
|
|
20241011,151600,450539200,8630,8620,8630,8620,2
|
|
20241011,151500,450521950,8620,8620,8630,8620,1053
|
|
20241011,151400,441443550,8630,8630,8630,8630,9
|
|
20241011,151300,441365880,8630,8630,8630,8620,128
|
|
20241011,151200,440262320,8620,8630,8630,8620,165
|
|
20241011,151100,438839630,8630,8620,8630,8620,98
|
|
20241011,151000,437994580,8630,8620,8630,8620,306
|
|
20241011,150900,435354350,8620,8630,8630,8620,165
|
|
20241011,150800,433931970,8620,8620,8620,8620,8
|
|
20241011,150700,433863010,8630,8630,8630,8630,10
|
|
20241011,150600,433776710,8630,8620,8630,8620,41
|
|
20241011,150500,433423280,8620,8620,8620,8620,211
|
|
20241011,150400,431604460,8630,8620,8630,8620,107
|
|
20241011,150300,430682070,8620,8620,8620,8620,111
|
|
20241011,150200,429725250,8620,8610,8620,8610,290
|
|
20241011,150100,427228300,8610,8610,8620,8610,500
|
|
20241011,150000,422921290,8620,8610,8620,8610,9
|
|
20241011,145900,422843720,8620,8620,8620,8620,48
|
|
20241011,145800,422429960,8620,8620,8620,8610,396
|
|
20241011,145700,419018120,8620,8620,8620,8620,306
|
|
20241011,145600,416380400,8630,8620,8630,8620,100
|
|
20241011,145500,415517450,8620,8620,8620,8620,2
|
|
20241011,145400,415500210,8620,8620,8620,8620,96
|
|
20241011,145300,414672690,8620,8620,8620,8620,171
|
|
20241011,145200,413198670,8620,8620,8620,8610,210
|
|
20241011,145100,411388550,8620,8620,8620,8620,192
|
|
20241011,145000,409733510,8610,8630,8630,8610,484
|
|
20241011,144900,405563620,8630,8630,8630,8620,92
|
|
20241011,144800,404770470,8620,8630,8630,8620,1068
|
|
20241011,144700,395563200,8630,8640,8640,8630,14
|
|
20241011,144600,395442360,8640,8640,8640,8620,252
|
|
20241011,144500,393265240,8640,8640,8640,8640,301
|
|
20241011,144400,390664600,8640,8640,8640,8630,996
|
|
20241011,144300,382063910,8640,8640,8640,8640,51
|
|
20241011,144200,381623270,8640,8640,8640,8640,65
|
|
20241011,144100,381061670,8640,8640,8640,8640,0
|
|
20241011,144000,381061670,8640,8650,8650,8640,418
|
|
20241011,143900,377447760,8650,8650,8650,8650,271
|
|
20241011,143800,375103610,8640,8640,8640,8640,0
|
|
20241011,143700,375103610,8640,8640,8640,8640,100
|
|
20241011,143600,374239610,8640,8640,8640,8640,105
|
|
20241011,143500,373332410,8640,8660,8660,8640,693
|
|
20241011,143400,367335640,8660,8650,8660,8650,407
|
|
20241011,143300,363811080,8660,8650,8660,8650,40
|
|
20241011,143200,363464760,8660,8660,8660,8660,7
|
|
20241011,143100,363404140,8650,8640,8650,8640,855
|
|
20241011,143000,356016890,8640,8640,8640,8640,2
|
|
20241011,142900,355999610,8640,8640,8640,8640,257
|
|
20241011,142800,353779130,8640,8680,8680,8640,6719
|
|
20241011,142700,295617760,8660,8660,8660,8660,200
|
|
20241011,142600,293885760,8680,8680,8680,8680,8
|
|
20241011,142500,293816320,8680,8680,8680,8680,0
|
|
20241011,142400,293816320,8680,8680,8680,8680,11
|
|
20241011,142300,293720840,8680,8670,8680,8670,165
|
|
20241011,142200,292289640,8660,8660,8660,8660,8
|
|
20241011,142100,292220360,8660,8670,8680,8660,77
|
|
20241011,142000,291552050,8660,8670,8670,8660,350
|
|
20241011,141900,288520910,8660,8660,8660,8660,0
|
|
20241011,141800,288520910,8660,8660,8660,8660,8
|
|
20241011,141700,288451630,8690,8690,8690,8690,1
|
|
20241011,141600,288442940,8690,8690,8690,8690,75
|
|
20241011,141500,287791190,8680,8680,8680,8660,2851
|
|
20241011,141400,263067140,8680,8680,8680,8680,8
|
|
20241011,141300,262997700,8680,8690,8690,8680,126
|
|
20241011,141200,261902840,8680,8680,8680,8680,14
|
|
20241011,141100,261781320,8680,8680,8680,8680,0
|
|
20241011,141000,261781320,8680,8680,8680,8680,0
|
|
20241011,140900,261781320,8680,8680,8680,8680,0
|
|
20241011,140800,261781320,8680,8680,8680,8680,5
|
|
20241011,140700,261737920,8680,8680,8680,8680,8
|
|
20241011,140600,261668480,8680,8680,8680,8680,9
|
|
20241011,140500,261590360,8680,8680,8680,8680,2
|
|
20241011,140400,261573000,8680,8680,8680,8680,80
|
|
20241011,140300,260878600,8690,8680,8690,8680,74
|
|
20241011,140200,260236110,8680,8680,8680,8680,56
|
|
20241011,140100,259750030,8700,8680,8700,8680,20
|
|
20241011,140000,259576310,8700,8700,8700,8700,12
|
|
20241011,135900,259471910,8700,8690,8700,8690,111
|
|
20241011,135800,258506270,8690,8700,8700,8690,28
|
|
20241011,135700,258262910,8700,8700,8700,8700,1
|
|
20241011,135600,258254210,8680,8700,8700,8680,37
|
|
20241011,135500,257932470,8680,8690,8690,8680,451
|
|
20241011,135400,254013290,8690,8690,8690,8690,8
|
|
20241011,135300,253943770,8700,8700,8700,8700,185
|
|
20241011,135200,252334270,8700,8700,8700,8700,0
|
|
20241011,135100,252334270,8700,8700,8700,8700,7
|
|
20241011,135000,252273370,8690,8690,8690,8690,8
|
|
20241011,134900,252203850,8690,8690,8690,8690,6
|
|
20241011,134800,252151710,8690,8690,8690,8690,0
|
|
20241011,134700,252151710,8690,8690,8690,8690,3
|
|
20241011,134600,252125640,8690,8690,8690,8690,0
|
|
20241011,134500,252125640,8690,8690,8690,8690,8
|
|
20241011,134400,252056120,8700,8700,8700,8700,2
|
|
20241011,134300,252038720,8700,8700,8700,8700,1
|
|
20241011,134200,252030020,8700,8700,8700,8700,0
|
|
20241011,134100,252030020,8700,8700,8700,8700,23
|
|
20241011,134000,251829920,8700,8700,8700,8700,93
|
|
20241011,133900,251020820,8690,8690,8690,8690,145
|
|
20241011,133800,249760770,8690,8690,8690,8690,229
|
|
20241011,133700,247770760,8690,8690,8690,8690,0
|
|
20241011,133600,247770760,8690,8690,8690,8690,13
|
|
20241011,133500,247657790,8690,8690,8690,8690,0
|
|
20241011,133400,247657790,8690,8690,8690,8690,4
|
|
20241011,133300,247623030,8680,8680,8680,8680,369
|
|
20241011,133200,244420110,8680,8680,8680,8680,6
|
|
20241011,133100,244368030,8680,8690,8690,8680,9
|
|
20241011,133000,244289840,8680,8680,8680,8680,8
|
|
20241011,132900,244220400,8690,8690,8690,8690,0
|
|
20241011,132800,244220400,8690,8690,8690,8690,7
|
|
20241011,132700,244159570,8690,8690,8690,8690,0
|
|
20241011,132600,244159570,8690,8690,8690,8690,7
|
|
20241011,132500,244098740,8680,8680,8680,8680,8
|
|
20241011,132400,244029300,8680,8680,8680,8680,6
|
|
20241011,132300,243977220,8680,8690,8690,8680,15
|
|
20241011,132200,243846950,8680,8680,8680,8680,0
|
|
20241011,132100,243846950,8680,8680,8680,8680,0
|
|
20241011,132000,243846950,8680,8680,8680,8680,0
|
|
20241011,131900,243846950,8680,8680,8680,8680,9
|
|
20241011,131800,243768830,8680,8680,8680,8680,0
|
|
20241011,131700,243768830,8680,8680,8680,8680,57
|
|
20241011,131600,243274070,8680,8680,8680,8680,0
|
|
20241011,131500,243274070,8680,8680,8680,8680,63
|
|
20241011,131400,242727230,8690,8690,8690,8690,7
|
|
20241011,131300,242666400,8680,8680,8680,8680,14
|
|
20241011,131200,242544880,8680,8680,8680,8680,0
|
|
20241011,131100,242544880,8680,8680,8680,8680,0
|
|
20241011,131000,242544880,8680,8680,8680,8680,0
|
|
20241011,130900,242544880,8680,8680,8680,8680,8
|
|
20241011,130800,242475440,8690,8690,8690,8690,0
|
|
20241011,130700,242475440,8690,8690,8690,8690,0
|
|
20241011,130600,242475440,8690,8690,8690,8690,15
|
|
20241011,130500,242345090,8680,8680,8680,8680,111
|
|
20241011,130400,241381610,8680,8680,8680,8680,0
|
|
20241011,130300,241381610,8680,8680,8680,8680,0
|
|
20241011,130200,241381610,8680,8680,8680,8680,512
|
|
20241011,130100,236937450,8680,8680,8680,8680,0
|
|
20241011,130000,236937450,8680,8680,8680,8680,6
|
|
20241011,125900,236885370,8690,8690,8690,8690,80
|
|
20241011,125800,236190170,8680,8680,8680,8680,10
|
|
20241011,125700,236103370,8680,8680,8680,8680,8
|
|
20241011,125600,236033930,8690,8690,8690,8690,1
|
|
20241011,125500,236025240,8690,8690,8690,8690,20
|
|
20241011,125400,235851440,8680,8680,8680,8680,1
|
|
20241011,125300,235842760,8690,8690,8690,8690,10
|
|
20241011,125200,235755860,8690,8690,8690,8690,0
|
|
20241011,125100,235755860,8690,8690,8690,8690,0
|
|
20241011,125000,235755860,8690,8690,8690,8690,45
|
|
20241011,124900,235364810,8690,8690,8690,8690,11
|
|
20241011,124800,235269220,8690,8690,8690,8690,33
|
|
20241011,124700,234982450,8690,8680,8690,8670,329
|
|
20241011,124600,232127450,8680,8690,8690,8680,118
|
|
20241011,124500,231103110,8690,8690,8690,8690,0
|
|
20241011,124400,231103110,8690,8690,8690,8690,31
|
|
20241011,124300,230833720,8680,8680,8680,8680,0
|
|
20241011,124200,230833720,8680,8690,8690,8680,108
|
|
20241011,124100,229895280,8680,8680,8680,8680,0
|
|
20241011,124000,229895280,8680,8680,8680,8680,6
|
|
20241011,123900,229843200,8680,8680,8680,8680,8
|
|
20241011,123800,229773760,8680,8680,8680,8680,30
|
|
20241011,123700,229513360,8680,8680,8680,8680,0
|
|
20241011,123600,229513360,8680,8680,8680,8680,0
|
|
20241011,123500,229513360,8680,8690,8690,8680,35
|
|
20241011,123400,229209490,8680,8680,8680,8680,0
|
|
20241011,123300,229209490,8680,8680,8680,8680,0
|
|
20241011,123200,229209490,8680,8680,8680,8680,0
|
|
20241011,123100,229209490,8680,8680,8680,8680,3
|
|
20241011,123000,229183450,8680,8680,8680,8680,42
|
|
20241011,122900,228818890,8680,8680,8680,8680,19
|
|
20241011,122800,228653970,8670,8670,8670,8670,0
|
|
20241011,122700,228653970,8670,8670,8670,8670,20
|
|
20241011,122600,228480570,8670,8670,8670,8670,60
|
|
20241011,122500,227960370,8670,8680,8680,8670,41
|
|
20241011,122400,227604880,8680,8680,8680,8680,0
|
|
20241011,122300,227604880,8680,8680,8680,8680,1
|
|
20241011,122200,227596200,8680,8680,8680,8680,0
|
|
20241011,122100,227596200,8680,8680,8680,8680,10
|
|
20241011,122000,227509400,8670,8680,8680,8670,125
|
|
20241011,121900,226425230,8680,8680,8680,8680,0
|
|
20241011,121800,226425230,8680,8680,8680,8680,10
|
|
20241011,121700,226338430,8680,8690,8690,8680,12
|
|
20241011,121600,226234230,8680,8680,8680,8680,0
|
|
20241011,121500,226234230,8680,8680,8680,8680,420
|
|
20241011,121400,222588630,8680,8680,8680,8680,8
|
|
20241011,121300,222519190,8680,8680,8680,8680,24
|
|
20241011,121200,222310870,8680,8680,8680,8680,0
|
|
20241011,121100,222310870,8680,8680,8680,8680,53
|
|
20241011,121000,221850830,8680,8680,8680,8680,0
|
|
20241011,120900,221850830,8680,8680,8680,8680,1
|
|
20241011,120800,221842150,8680,8680,8680,8680,0
|
|
20241011,120700,221842150,8680,8680,8680,8680,6
|
|
20241011,120600,221790070,8680,8680,8680,8680,0
|
|
20241011,120500,221790070,8680,8680,8680,8680,0
|
|
20241011,120400,221790070,8680,8680,8680,8680,0
|
|
20241011,120300,221790070,8680,8680,8680,8680,8
|
|
20241011,120200,221720630,8680,8680,8680,8680,0
|
|
20241011,120100,221720630,8680,8680,8680,8680,52
|
|
20241011,120000,221269270,8690,8690,8690,8690,0
|
|
20241011,115900,221269270,8690,8690,8690,8690,18
|
|
20241011,115800,221112850,8690,8690,8690,8690,0
|
|
20241011,115700,221112850,8690,8690,8690,8690,0
|
|
20241011,115600,221112850,8690,8690,8690,8690,54
|
|
20241011,115500,220643590,8690,8690,8690,8690,0
|
|
20241011,115400,220643590,8690,8690,8690,8690,10
|
|
20241011,115300,220556690,8690,8690,8690,8690,0
|
|
20241011,115200,220556690,8690,8690,8690,8690,0
|
|
20241011,115100,220556690,8690,8690,8690,8690,13
|
|
20241011,115000,220443720,8720,8720,8720,8720,0
|
|
20241011,114900,220443720,8720,8720,8720,8720,0
|
|
20241011,114800,220443720,8720,8720,8720,8720,0
|
|
20241011,114700,220443720,8720,8720,8720,8720,1
|
|
20241011,114600,220435000,8680,8680,8680,8680,0
|
|
20241011,114500,220435000,8680,8690,8690,8680,83
|
|
20241011,114400,219714360,8720,8720,8720,8720,0
|
|
20241011,114300,219714360,8720,8720,8720,8720,0
|
|
20241011,114200,219714360,8720,8720,8720,8720,3
|
|
20241011,114100,219688200,8720,8720,8720,8720,9
|
|
20241011,114000,219609720,8680,8680,8680,8680,0
|
|
20241011,113900,219609720,8680,8680,8680,8680,16
|
|
20241011,113800,219470840,8690,8690,8690,8690,111
|
|
20241011,113700,218506250,8700,8700,8700,8700,0
|
|
20241011,113600,218506250,8700,8720,8720,8700,1092
|
|
20241011,113500,208984080,8720,8720,8720,8720,249
|
|
20241011,113400,206812800,8720,8720,8720,8720,6
|
|
20241011,113300,206760480,8720,8720,8720,8720,7
|
|
20241011,113200,206699440,8720,8720,8720,8720,0
|
|
20241011,113100,206699440,8720,8710,8720,8710,213
|
|
20241011,113000,204844170,8720,8710,8720,8710,63
|
|
20241011,112900,204295310,8720,8720,8720,8720,0
|
|
20241011,112800,204295310,8720,8720,8720,8720,0
|
|
20241011,112700,204295310,8720,8720,8720,8720,0
|
|
20241011,112600,204295310,8720,8720,8720,8720,0
|
|
20241011,112500,204295310,8720,8720,8720,8720,0
|
|
20241011,112400,204295310,8720,8720,8720,8720,0
|
|
20241011,112300,204295310,8720,8720,8720,8720,97
|
|
20241011,112200,203449470,8720,8720,8720,8720,0
|
|
20241011,112100,203449470,8720,8720,8720,8720,8
|
|
20241011,112000,203379710,8720,8720,8720,8720,93
|
|
20241011,111900,202568750,8730,8730,8740,8730,387
|
|
20241011,111800,199190040,8730,8730,8730,8730,16
|
|
20241011,111700,199050360,8720,8720,8720,8720,109
|
|
20241011,111600,198099880,8710,8700,8710,8700,537
|
|
20241011,111500,193427930,8700,8700,8700,8700,9
|
|
20241011,111400,193349630,8680,8680,8680,8680,3
|
|
20241011,111300,193323590,8680,8680,8680,8680,509
|
|
20241011,111200,188905470,8680,8680,8680,8680,0
|
|
20241011,111100,188905470,8680,8680,8680,8680,0
|
|
20241011,111000,188905470,8680,8680,8680,8680,232
|
|
20241011,110900,186891710,8680,8680,8680,8680,10
|
|
20241011,110800,186804910,8680,8680,8680,8680,6
|
|
20241011,110700,186752830,8680,8680,8680,8680,0
|
|
20241011,110600,186752830,8680,8680,8680,8680,0
|
|
20241011,110500,186752830,8680,8680,8680,8680,0
|
|
20241011,110400,186752830,8680,8680,8680,8680,66
|
|
20241011,110300,186179950,8700,8700,8700,8700,0
|
|
20241011,110200,186179950,8700,8700,8700,8700,1
|
|
20241011,110100,186171250,8700,8700,8700,8700,7
|
|
20241011,110000,186110350,8680,8680,8680,8680,0
|
|
20241011,105900,186110350,8680,8680,8680,8680,50
|
|
20241011,105800,185676350,8680,8680,8680,8680,50
|
|
20241011,105700,185242350,8680,8680,8680,8680,0
|
|
20241011,105600,185242350,8680,8680,8680,8680,8
|
|
20241011,105500,185172910,8700,8700,8700,8700,0
|
|
20241011,105400,185172910,8700,8700,8700,8700,0
|
|
20241011,105300,185172910,8700,8700,8700,8700,9
|
|
20241011,105200,185094610,8680,8700,8700,8680,664
|
|
20241011,105100,179317930,8680,8680,8680,8680,0
|
|
20241011,105000,179317930,8680,8680,8680,8680,0
|
|
20241011,104900,179317930,8680,8670,8680,8670,249
|
|
20241011,104800,177156690,8680,8680,8680,8680,38
|
|
20241011,104700,176826850,8660,8660,8660,8660,12
|
|
20241011,104600,176722930,8660,8670,8670,8660,32
|
|
20241011,104500,176445710,8680,8670,8680,8670,28
|
|
20241011,104400,176202680,8670,8670,8670,8670,0
|
|
20241011,104300,176202680,8670,8670,8670,8670,361
|
|
20241011,104200,173072810,8670,8670,8670,8660,95
|
|
20241011,104100,172249240,8670,8670,8670,8670,602
|
|
20241011,104000,167029900,8670,8670,8670,8670,0
|
|
20241011,103900,167029900,8670,8670,8670,8670,88
|
|
20241011,103800,166266940,8670,8670,8670,8670,0
|
|
20241011,103700,166266940,8670,8670,8670,8670,3
|
|
20241011,103600,166240930,8680,8670,8680,8670,1635
|
|
20241011,103500,152065410,8680,8680,8680,8680,25
|
|
20241011,103400,151848410,8680,8680,8680,8680,14
|
|
20241011,103300,151726890,8680,8670,8680,8670,151
|
|
20241011,103200,150417670,8680,8690,8690,8680,2194
|
|
20241011,103100,131372800,8690,8690,8690,8690,905
|
|
20241011,103000,123508350,8690,8690,8690,8690,12
|
|
20241011,102900,123404070,8690,8700,8700,8690,1814
|
|
20241011,102800,107635700,8700,8700,8700,8700,0
|
|
20241011,102700,107635700,8700,8720,8720,8700,15
|
|
20241011,102600,107505060,8700,8700,8700,8700,0
|
|
20241011,102500,107505060,8700,8720,8720,8700,76
|
|
20241011,102400,106843460,8720,8720,8720,8720,0
|
|
20241011,102300,106843460,8720,8720,8720,8720,7
|
|
20241011,102200,106782420,8700,8700,8700,8700,8
|
|
20241011,102100,106712820,8720,8720,8720,8720,7
|
|
20241011,102000,106651780,8720,8720,8720,8720,10
|
|
20241011,101900,106564580,8720,8720,8720,8720,0
|
|
20241011,101800,106564580,8720,8720,8720,8720,0
|
|
20241011,101700,106564580,8720,8720,8720,8720,1
|
|
20241011,101600,106555860,8690,8690,8690,8690,356
|
|
20241011,101500,103462220,8690,8690,8690,8690,0
|
|
20241011,101400,103462220,8690,8720,8720,8690,11
|
|
20241011,101300,103366420,8720,8720,8720,8720,0
|
|
20241011,101200,103366420,8720,8720,8720,8720,1
|
|
20241011,101100,103357700,8680,8680,8680,8680,1
|
|
20241011,101000,103349020,8680,8680,8680,8680,0
|
|
20241011,100900,103349020,8680,8680,8680,8680,0
|
|
20241011,100800,103349020,8680,8700,8700,8680,730
|
|
20241011,100700,97006780,8700,8720,8720,8700,172
|
|
20241011,100600,95510330,8710,8710,8710,8700,249
|
|
20241011,100500,93341590,8710,8710,8710,8710,1058
|
|
20241011,100400,84126410,8710,8710,8710,8710,0
|
|
20241011,100300,84126410,8710,8730,8730,8710,15
|
|
20241011,100200,83995620,8730,8730,8730,8730,2
|
|
20241011,100100,83978160,8710,8710,8710,8710,73
|
|
20241011,100000,83342330,8710,8710,8710,8710,0
|
|
20241011,095900,83342330,8710,8710,8710,8710,0
|
|
20241011,095800,83342330,8710,8710,8710,8710,0
|
|
20241011,095700,83342330,8710,8730,8730,8700,34
|
|
20241011,095600,83046010,8730,8730,8730,8730,19
|
|
20241011,095500,82880140,8690,8690,8690,8690,0
|
|
20241011,095400,82880140,8690,8730,8730,8690,76
|
|
20241011,095300,82219150,8730,8730,8730,8730,0
|
|
20241011,095200,82219150,8730,8730,8730,8730,0
|
|
20241011,095100,82219150,8730,8710,8730,8710,12
|
|
20241011,095000,82114490,8690,8690,8690,8690,16
|
|
20241011,094900,81975450,8730,8730,8730,8730,8
|
|
20241011,094800,81905610,8710,8710,8710,8710,2
|
|
20241011,094700,81888190,8710,8710,8710,8710,0
|
|
20241011,094600,81888190,8710,8710,8710,8710,7
|
|
20241011,094500,81827220,8700,8700,8700,8700,6
|
|
20241011,094400,81775020,8700,8710,8710,8700,9
|
|
20241011,094300,81696650,8690,8700,8700,8690,1216
|
|
20241011,094200,71122610,8700,8700,8700,8700,20
|
|
20241011,094100,70948610,8700,8710,8710,8700,180
|
|
20241011,094000,69382600,8700,8730,8740,8700,522
|
|
20241011,093900,64836010,8740,8730,8740,8730,17
|
|
20241011,093800,64687530,8730,8730,8730,8730,139
|
|
20241011,093700,63474060,8730,8730,8730,8730,37
|
|
20241011,093600,63151050,8720,8720,8720,8720,86
|
|
20241011,093500,62401130,8730,8730,8730,8730,5
|
|
20241011,093400,62357480,8720,8730,8730,8720,216
|
|
20241011,093300,60473370,8740,8730,8740,8730,51
|
|
20241011,093200,60028130,8720,8740,8740,8720,20
|
|
20241011,093100,59853370,8740,8730,8740,8720,248
|
|
20241011,093000,57688400,8740,8730,8740,8730,9
|
|
20241011,092900,57609750,8730,8740,8740,8730,102
|
|
20241011,092800,56719230,8750,8750,8750,8750,5
|
|
20241011,092700,56675480,8740,8740,8740,8740,4
|
|
20241011,092600,56640520,8720,8720,8720,8720,0
|
|
20241011,092500,56640520,8720,8720,8720,8720,8
|
|
20241011,092400,56570760,8720,8750,8750,8720,202
|
|
20241011,092300,54809260,8750,8740,8750,8740,50
|
|
20241011,092200,54371870,8720,8720,8720,8720,0
|
|
20241011,092100,54371870,8720,8710,8720,8710,994
|
|
20241011,092000,45713900,8710,8710,8710,8710,10
|
|
20241011,091900,45626800,8730,8730,8730,8730,2
|
|
20241011,091800,45609340,8740,8740,8740,8740,4
|
|
20241011,091700,45574380,8690,8690,8690,8690,8
|
|
20241011,091600,45504860,8690,8700,8700,8690,220
|
|
20241011,091500,43591440,8700,8700,8700,8700,32
|
|
20241011,091400,43313040,8690,8750,8750,8690,450
|
|
20241011,091300,39392240,8730,8750,8750,8730,12
|
|
20241011,091200,39287460,8750,8750,8750,8750,4
|
|
20241011,091100,39252460,8760,8760,8760,8760,5
|
|
20241011,091000,39208660,8760,8770,8770,8760,17
|
|
20241011,090900,39059700,8760,8750,8760,8750,900
|
|
20241011,090800,31176230,8750,8710,8750,8700,823
|
|
20241011,090700,24002210,8760,8750,8760,8750,351
|
|
20241011,090600,20927810,8760,8750,8760,8750,613
|
|
20241011,090500,15564010,8700,8750,8750,8700,15
|
|
20241011,090400,15433040,8750,8750,8750,8750,0
|
|
20241011,090300,15433040,8750,8760,8760,8750,74
|
|
20241011,090200,14785530,8760,8760,8760,8760,4
|
|
20241011,090100,14750490,8760,8740,8760,8740,201
|
|
20241011,090000,12990350,8700,8670,8700,8670,1498
|