590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,184700,1312305630,8860,8860,8860,8860,1495
|
|
20241014,184600,1312305630,8860,8860,8860,8860,0
|
|
20241014,184500,1312305630,8860,8860,8860,8860,0
|
|
20241014,184400,1312305630,8860,8860,8860,8860,0
|
|
20241014,184300,1312305630,8860,8860,8860,8860,0
|
|
20241014,184200,1312305630,8860,8860,8860,8860,0
|
|
20241014,184100,1312305630,8860,8860,8860,8860,0
|
|
20241014,184000,1312305630,8860,8860,8860,8860,0
|
|
20241014,183900,1312305630,8860,8860,8860,8860,0
|
|
20241014,183800,1312305630,8860,8860,8860,8860,0
|
|
20241014,183700,1312305630,8860,8860,8860,8860,0
|
|
20241014,183600,1312305630,8860,8860,8860,8860,0
|
|
20241014,183500,1312305630,8860,8860,8860,8860,0
|
|
20241014,183400,1312305630,8860,8860,8860,8860,0
|
|
20241014,183300,1312305630,8860,8860,8860,8860,0
|
|
20241014,183200,1312305630,8860,8860,8860,8860,0
|
|
20241014,183100,1312305630,8860,8860,8860,8860,0
|
|
20241014,183000,1312305630,8860,8860,8860,8860,0
|
|
20241014,182900,1312305630,8860,8860,8860,8860,0
|
|
20241014,182800,1312305630,8860,8860,8860,8860,0
|
|
20241014,182700,1312305630,8860,8860,8860,8860,0
|
|
20241014,182600,1312305630,8860,8860,8860,8860,0
|
|
20241014,182500,1312305630,8860,8860,8860,8860,0
|
|
20241014,182400,1312305630,8860,8860,8860,8860,0
|
|
20241014,182300,1312305630,8860,8860,8860,8860,0
|
|
20241014,182200,1312305630,8860,8860,8860,8860,0
|
|
20241014,182100,1312305630,8860,8860,8860,8860,0
|
|
20241014,182000,1312305630,8860,8860,8860,8860,0
|
|
20241014,181900,1312305630,8860,8860,8860,8860,0
|
|
20241014,181800,1312305630,8860,8860,8860,8860,0
|
|
20241014,181700,1312305630,8860,8860,8860,8860,1495
|
|
20241014,181600,1312305630,8860,8860,8860,8860,0
|
|
20241014,181500,1312305630,8860,8860,8860,8860,0
|
|
20241014,181400,1312305630,8860,8860,8860,8860,0
|
|
20241014,181300,1312305630,8860,8860,8860,8860,0
|
|
20241014,181200,1312305630,8860,8860,8860,8860,0
|
|
20241014,181100,1312305630,8860,8860,8860,8860,0
|
|
20241014,181000,1312305630,8860,8860,8860,8860,0
|
|
20241014,180900,1312305630,8860,8860,8860,8860,0
|
|
20241014,180800,1312305630,8860,8860,8860,8860,0
|
|
20241014,180700,1312305630,8860,8860,8860,8860,0
|
|
20241014,180600,1312305630,8860,8860,8860,8860,0
|
|
20241014,180500,1312305630,8860,8860,8860,8860,0
|
|
20241014,180400,1312305630,8860,8860,8860,8860,0
|
|
20241014,180300,1312305630,8860,8860,8860,8860,0
|
|
20241014,180200,1312305630,8860,8860,8860,8860,0
|
|
20241014,180100,1312305630,8860,8860,8860,8860,0
|
|
20241014,180000,1312305630,8860,8860,8860,8860,0
|
|
20241014,175900,1312305630,8860,8860,8860,8860,0
|
|
20241014,175800,1312305630,8860,8860,8860,8860,0
|
|
20241014,175700,1312305630,8860,8860,8860,8860,0
|
|
20241014,175600,1312305630,8860,8860,8860,8860,0
|
|
20241014,175500,1312305630,8860,8860,8860,8860,0
|
|
20241014,175400,1312305630,8860,8860,8860,8860,0
|
|
20241014,175300,1312305630,8860,8860,8860,8860,0
|
|
20241014,175200,1312305630,8860,8860,8860,8860,0
|
|
20241014,175100,1312305630,8860,8860,8860,8860,0
|
|
20241014,175000,1312305630,8860,8860,8860,8860,0
|
|
20241014,174900,1312305630,8860,8860,8860,8860,0
|
|
20241014,174800,1312305630,8860,8860,8860,8860,0
|
|
20241014,174700,1312305630,8860,8860,8860,8860,1495
|
|
20241014,174600,1312305630,8860,8860,8860,8860,0
|
|
20241014,174500,1312305630,8860,8860,8860,8860,0
|
|
20241014,174400,1312305630,8860,8860,8860,8860,0
|
|
20241014,174300,1312305630,8860,8860,8860,8860,0
|
|
20241014,174200,1312305630,8860,8860,8860,8860,0
|
|
20241014,174100,1312305630,8860,8860,8860,8860,0
|
|
20241014,174000,1312305630,8860,8860,8860,8860,0
|
|
20241014,173900,1312305630,8860,8860,8860,8860,0
|
|
20241014,173800,1312305630,8860,8860,8860,8860,0
|
|
20241014,173700,1312305630,8860,8860,8860,8860,0
|
|
20241014,173600,1312305630,8860,8860,8860,8860,0
|
|
20241014,173500,1312305630,8860,8860,8860,8860,0
|
|
20241014,173400,1312305630,8860,8860,8860,8860,0
|
|
20241014,173300,1312305630,8860,8860,8860,8860,0
|
|
20241014,173200,1312305630,8860,8860,8860,8860,0
|
|
20241014,173100,1312305630,8860,8860,8860,8860,0
|
|
20241014,173000,1312305630,8860,8860,8860,8860,0
|
|
20241014,172900,1312305630,8860,8860,8860,8860,0
|
|
20241014,172800,1312305630,8860,8860,8860,8860,0
|
|
20241014,172700,1312305630,8860,8860,8860,8860,0
|
|
20241014,172600,1312305630,8860,8860,8860,8860,0
|
|
20241014,172500,1312305630,8860,8860,8860,8860,0
|
|
20241014,172400,1312305630,8860,8860,8860,8860,0
|
|
20241014,172300,1312305630,8860,8860,8860,8860,0
|
|
20241014,172200,1312305630,8860,8860,8860,8860,0
|
|
20241014,172100,1312305630,8860,8860,8860,8860,0
|
|
20241014,172000,1312305630,8860,8860,8860,8860,0
|
|
20241014,171900,1312305630,8860,8860,8860,8860,0
|
|
20241014,171800,1312305630,8860,8860,8860,8860,0
|
|
20241014,171700,1312305630,8860,8860,8860,8860,1495
|
|
20241014,171600,1312305630,8860,8860,8860,8860,0
|
|
20241014,171500,1312305630,8860,8860,8860,8860,0
|
|
20241014,171400,1312305630,8860,8860,8860,8860,0
|
|
20241014,171300,1312305630,8860,8860,8860,8860,0
|
|
20241014,171200,1312305630,8860,8860,8860,8860,0
|
|
20241014,171100,1312305630,8860,8860,8860,8860,0
|
|
20241014,171000,1312305630,8860,8860,8860,8860,0
|
|
20241014,170900,1312305630,8860,8860,8860,8860,0
|
|
20241014,170800,1312305630,8860,8860,8860,8860,0
|
|
20241014,170700,1312305630,8860,8860,8860,8860,0
|
|
20241014,170600,1312305630,8860,8860,8860,8860,0
|
|
20241014,170500,1312305630,8860,8860,8860,8860,0
|
|
20241014,170400,1312305630,8860,8860,8860,8860,0
|
|
20241014,170300,1312305630,8860,8860,8860,8860,0
|
|
20241014,170200,1312305630,8860,8860,8860,8860,0
|
|
20241014,170100,1312305630,8860,8860,8860,8860,0
|
|
20241014,170000,1312305630,8860,8860,8860,8860,0
|
|
20241014,165900,1312305630,8860,8860,8860,8860,0
|
|
20241014,165800,1312305630,8860,8860,8860,8860,0
|
|
20241014,165700,1312305630,8860,8860,8860,8860,0
|
|
20241014,165600,1312305630,8860,8860,8860,8860,0
|
|
20241014,165500,1312305630,8860,8860,8860,8860,0
|
|
20241014,165400,1312305630,8860,8860,8860,8860,0
|
|
20241014,165300,1312305630,8860,8860,8860,8860,0
|
|
20241014,165200,1312305630,8860,8860,8860,8860,0
|
|
20241014,165100,1312305630,8860,8860,8860,8860,0
|
|
20241014,165000,1312305630,8860,8860,8860,8860,0
|
|
20241014,164900,1312305630,8860,8860,8860,8860,0
|
|
20241014,164800,1312305630,8860,8860,8860,8860,0
|
|
20241014,164700,1312305630,8860,8860,8860,8860,1495
|
|
20241014,164600,1312305630,8860,8860,8860,8860,0
|
|
20241014,164500,1312305630,8860,8860,8860,8860,0
|
|
20241014,164400,1312305630,8860,8860,8860,8860,0
|
|
20241014,164300,1312305630,8860,8860,8860,8860,0
|
|
20241014,164200,1312305630,8860,8860,8860,8860,0
|
|
20241014,164100,1312305630,8860,8860,8860,8860,0
|
|
20241014,164000,1312305630,8860,8860,8860,8860,0
|
|
20241014,163900,1312305630,8860,8860,8860,8860,0
|
|
20241014,163800,1312305630,8860,8860,8860,8860,0
|
|
20241014,163700,1312305630,8860,8860,8860,8860,0
|
|
20241014,163600,1312305630,8860,8860,8860,8860,0
|
|
20241014,163500,1312305630,8860,8860,8860,8860,0
|
|
20241014,163400,1312305630,8860,8860,8860,8860,0
|
|
20241014,163300,1312305630,8860,8860,8860,8860,0
|
|
20241014,163200,1312305630,8860,8860,8860,8860,0
|
|
20241014,163100,1312305630,8860,8860,8860,8860,0
|
|
20241014,163000,1312305630,8860,8860,8860,8860,0
|
|
20241014,162900,1312305630,8860,8860,8860,8860,0
|
|
20241014,162800,1312305630,8860,8860,8860,8860,0
|
|
20241014,162700,1312305630,8860,8860,8860,8860,0
|
|
20241014,162600,1312305630,8860,8860,8860,8860,0
|
|
20241014,162500,1312305630,8860,8860,8860,8860,0
|
|
20241014,162400,1312305630,8860,8860,8860,8860,0
|
|
20241014,162300,1312305630,8860,8860,8860,8860,0
|
|
20241014,162200,1312305630,8860,8860,8860,8860,0
|
|
20241014,162100,1312305630,8860,8860,8860,8860,0
|
|
20241014,162000,1312305630,8860,8860,8860,8860,0
|
|
20241014,161900,1312305630,8860,8860,8860,8860,0
|
|
20241014,161800,1312305630,8860,8860,8860,8860,0
|
|
20241014,161700,1312305630,8860,8860,8860,8860,1495
|
|
20241014,161600,1312305630,8860,8860,8860,8860,0
|
|
20241014,161500,1312305630,8860,8860,8860,8860,0
|
|
20241014,161400,1312305630,8860,8860,8860,8860,0
|
|
20241014,161300,1312305630,8860,8860,8860,8860,0
|
|
20241014,161200,1312305630,8860,8860,8860,8860,0
|
|
20241014,161100,1312305630,8860,8860,8860,8860,0
|
|
20241014,161000,1312305630,8860,8860,8860,8860,0
|
|
20241014,160900,1312305630,8860,8860,8860,8860,0
|
|
20241014,160800,1312305630,8860,8860,8860,8860,0
|
|
20241014,160700,1312305630,8860,8860,8860,8860,0
|
|
20241014,160600,1312305630,8860,8860,8860,8860,0
|
|
20241014,160500,1312305630,8860,8860,8860,8860,0
|
|
20241014,160400,1312305630,8860,8860,8860,8860,0
|
|
20241014,160300,1312305630,8860,8860,8860,8860,0
|
|
20241014,160200,1312305630,8860,8860,8860,8860,0
|
|
20241014,160100,1312305630,8860,8860,8860,8860,0
|
|
20241014,160000,1312305630,8860,8860,8860,8860,0
|
|
20241014,155900,1312305630,8860,8860,8860,8860,0
|
|
20241014,155800,1312305630,8860,8860,8860,8860,0
|
|
20241014,155700,1312305630,8860,8860,8860,8860,0
|
|
20241014,155600,1312305630,8860,8860,8860,8860,0
|
|
20241014,155500,1312305630,8860,8860,8860,8860,0
|
|
20241014,155400,1312305630,8860,8860,8860,8860,0
|
|
20241014,155300,1312305630,8860,8860,8860,8860,0
|
|
20241014,155200,1312305630,8860,8860,8860,8860,0
|
|
20241014,155100,1312305630,8860,8860,8860,8860,0
|
|
20241014,155000,1312305630,8860,8860,8860,8860,0
|
|
20241014,154900,1312305630,8860,8860,8860,8860,0
|
|
20241014,154800,1312305630,8860,8860,8860,8860,0
|
|
20241014,154700,1312305630,8860,8860,8860,8860,1495
|
|
20241014,154600,1312305630,8860,8860,8860,8860,0
|
|
20241014,154500,1312305630,8860,8860,8860,8860,0
|
|
20241014,154400,1312305630,8860,8860,8860,8860,0
|
|
20241014,154300,1312305630,8860,8860,8860,8860,0
|
|
20241014,154200,1312305630,8860,8860,8860,8860,0
|
|
20241014,154100,1312305630,8860,8860,8860,8860,0
|
|
20241014,154000,1312305630,8860,8860,8860,8860,0
|
|
20241014,153900,1312305630,8860,8860,8860,8860,0
|
|
20241014,153800,1312305630,8860,8860,8860,8860,0
|
|
20241014,153700,1312305630,8860,8860,8860,8860,0
|
|
20241014,153600,1312305630,8860,8860,8860,8860,0
|
|
20241014,153500,1312305630,8860,8860,8860,8860,0
|
|
20241014,153400,1312305630,8860,8860,8860,8860,0
|
|
20241014,153300,1312305630,8860,8860,8860,8860,0
|
|
20241014,153200,1312305630,8860,8860,8860,8860,0
|
|
20241014,153100,1312305630,8860,8860,8860,8860,0
|
|
20241014,153000,1312305630,8860,8860,8860,8860,1495
|
|
20241014,152900,1299059930,8860,8860,8860,8860,0
|
|
20241014,152800,1299059930,8860,8860,8860,8860,0
|
|
20241014,152700,1299059930,8860,8860,8860,8860,0
|
|
20241014,152600,1299059930,8860,8860,8860,8860,0
|
|
20241014,152500,1299059930,8860,8860,8860,8860,0
|
|
20241014,152400,1299059930,8860,8860,8860,8860,0
|
|
20241014,152300,1299059930,8860,8860,8860,8860,0
|
|
20241014,152200,1299059930,8860,8860,8860,8860,0
|
|
20241014,152100,1299059930,8860,8860,8860,8860,0
|
|
20241014,152000,1299059930,8860,8860,8860,8860,0
|
|
20241014,151900,1299059930,8860,8860,8880,8860,61
|
|
20241014,151800,1298519430,8860,8870,8880,8850,2645
|
|
20241014,151700,1275054510,8870,8890,8890,8870,1087
|
|
20241014,151600,1265411140,8890,8890,8900,8890,566
|
|
20241014,151500,1260379380,8890,8900,8900,8890,16
|
|
20241014,151400,1260237110,8890,8890,8900,8880,870
|
|
20241014,151300,1252501650,8890,8880,8890,8880,364
|
|
20241014,151200,1249266290,8880,8880,8880,8880,269
|
|
20241014,151100,1246877570,8880,8880,8880,8880,222
|
|
20241014,151000,1244906210,8880,8880,8880,8880,0
|
|
20241014,150900,1244906210,8880,8880,8880,8880,53
|
|
20241014,150800,1244435570,8880,8880,8880,8880,97
|
|
20241014,150700,1243574210,8880,8880,8880,8880,4
|
|
20241014,150600,1243538690,8890,8880,8890,8880,411
|
|
20241014,150500,1239888010,8880,8880,8880,8880,185
|
|
20241014,150400,1238245210,8880,8880,8880,8880,631
|
|
20241014,150300,1232641930,8880,8870,8880,8870,285
|
|
20241014,150200,1230113940,8860,8860,8860,8860,0
|
|
20241014,150100,1230113940,8860,8880,8880,8860,574
|
|
20241014,150000,1225025140,8890,8880,8890,8880,2080
|
|
20241014,145900,1206537040,8870,8860,8870,8860,370
|
|
20241014,145800,1203255190,8860,8860,8860,8860,0
|
|
20241014,145700,1203255190,8860,8860,8870,8860,551
|
|
20241014,145600,1198372910,8850,8870,8870,8850,171
|
|
20241014,145500,1196858360,8870,8870,8870,8870,27
|
|
20241014,145400,1196618870,8870,8860,8870,8860,355
|
|
20241014,145300,1193473390,8850,8850,8850,8850,463
|
|
20241014,145200,1189375840,8840,8840,8840,8840,0
|
|
20241014,145100,1189375840,8840,8840,8840,8840,12
|
|
20241014,145000,1189269760,8840,8830,8840,8830,81
|
|
20241014,144900,1188554300,8840,8840,8840,8840,55
|
|
20241014,144800,1188068100,8840,8840,8850,8840,92
|
|
20241014,144700,1187254260,8840,8840,8850,8840,55
|
|
20241014,144600,1186767530,8830,8840,8850,8830,78
|
|
20241014,144500,1186078280,8850,8830,8850,8830,1352
|
|
20241014,144400,1174125920,8830,8830,8830,8830,23
|
|
20241014,144300,1173922830,8830,8830,8830,8830,10
|
|
20241014,144200,1173834530,8830,8830,8830,8830,7
|
|
20241014,144100,1173772720,8840,8840,8840,8840,79
|
|
20241014,144000,1173074360,8830,8830,8830,8830,1
|
|
20241014,143900,1173065530,8830,8830,8830,8830,7
|
|
20241014,143800,1173003720,8850,8840,8850,8840,102
|
|
20241014,143700,1172101930,8830,8830,8830,8830,0
|
|
20241014,143600,1172101930,8830,8830,8830,8830,6
|
|
20241014,143500,1172048950,8840,8830,8840,8830,101
|
|
20241014,143400,1171156710,8830,8830,8830,8830,7
|
|
20241014,143300,1171094900,8830,8830,8830,8830,0
|
|
20241014,143200,1171094900,8830,8830,8830,8830,82
|
|
20241014,143100,1170370840,8830,8830,8830,8830,7
|
|
20241014,143000,1170309030,8820,8820,8820,8820,0
|
|
20241014,142900,1170309030,8820,8820,8820,8820,0
|
|
20241014,142800,1170309030,8820,8840,8840,8820,8
|
|
20241014,142700,1170238450,8820,8820,8820,8820,225
|
|
20241014,142600,1168253950,8820,8820,8820,8820,8
|
|
20241014,142500,1168183390,8820,8800,8820,8800,150
|
|
20241014,142400,1166862390,8800,8820,8820,8800,1737
|
|
20241014,142300,1151549750,8820,8840,8840,8820,415
|
|
20241014,142200,1147886430,8840,8840,8840,8840,0
|
|
20241014,142100,1147886430,8840,8840,8840,8840,40
|
|
20241014,142000,1147532830,8850,8850,8850,8850,0
|
|
20241014,141900,1147532830,8850,8850,8850,8830,787
|
|
20241014,141800,1140578580,8850,8850,8850,8850,129
|
|
20241014,141700,1139436930,8850,8850,8850,8850,15
|
|
20241014,141600,1139304180,8850,8860,8860,8850,60
|
|
20241014,141500,1138772700,8860,8860,8860,8860,4
|
|
20241014,141400,1138737260,8850,8870,8870,8850,130
|
|
20241014,141300,1137585520,8860,8870,8870,8860,457
|
|
20241014,141200,1133536490,8870,8870,8870,8870,41
|
|
20241014,141100,1133172820,8860,8860,8860,8860,327
|
|
20241014,141000,1130275600,8850,8850,8850,8850,240
|
|
20241014,140900,1128151600,8850,8860,8860,8850,8
|
|
20241014,140800,1128080790,8850,8850,8850,8850,0
|
|
20241014,140700,1128080790,8850,8860,8860,8850,71
|
|
20241014,140600,1127452380,8860,8850,8860,8850,5
|
|
20241014,140500,1127408120,8850,8850,8850,8850,0
|
|
20241014,140400,1127408120,8850,8850,8850,8850,0
|
|
20241014,140300,1127408120,8850,8850,8850,8850,0
|
|
20241014,140200,1127408120,8850,8850,8850,8850,7
|
|
20241014,140100,1127346170,8850,8850,8850,8850,0
|
|
20241014,140000,1127346170,8850,8860,8860,8850,2
|
|
20241014,135900,1127328460,8860,8860,8860,8860,100
|
|
20241014,135800,1126442460,8850,8850,8850,8850,17
|
|
20241014,135700,1126292010,8860,8850,8860,8850,93
|
|
20241014,135600,1125468930,8850,8850,8850,8850,0
|
|
20241014,135500,1125468930,8850,8850,8850,8850,148
|
|
20241014,135400,1124159130,8850,8870,8870,8850,12
|
|
20241014,135300,1124052830,8870,8870,8870,8870,3
|
|
20241014,135200,1124026220,8870,8870,8870,8870,0
|
|
20241014,135100,1124026220,8870,8870,8870,8870,10
|
|
20241014,135000,1123937520,8850,8850,8850,8850,260
|
|
20241014,134900,1121636520,8860,8860,8870,8860,172
|
|
20241014,134800,1120112500,8860,8860,8860,8860,30
|
|
20241014,134700,1119846700,8860,8850,8860,8850,8
|
|
20241014,134600,1119775890,8850,8850,8850,8850,54
|
|
20241014,134500,1119297990,8850,8860,8860,8850,806
|
|
20241014,134400,1112157020,8860,8860,8860,8860,0
|
|
20241014,134300,1112157020,8860,8870,8870,8860,314
|
|
20241014,134200,1109371910,8870,8870,8870,8870,149
|
|
20241014,134100,1108050280,8870,8870,8870,8870,407
|
|
20241014,134000,1104440190,8870,8870,8870,8860,2125
|
|
20241014,133900,1085595900,8870,8870,8870,8870,10
|
|
20241014,133800,1085507200,8870,8870,8870,8870,1
|
|
20241014,133700,1085498330,8880,8880,8880,8880,0
|
|
20241014,133600,1085498330,8880,8880,8880,8880,43
|
|
20241014,133500,1085116490,8880,8870,8880,8870,532
|
|
20241014,133400,1080397590,8860,8870,8870,8860,6
|
|
20241014,133300,1080344380,8860,8860,8860,8860,4
|
|
20241014,133200,1080308940,8860,8860,8860,8860,365
|
|
20241014,133100,1077075040,8860,8870,8870,8860,118
|
|
20241014,133000,1076028500,8880,8880,8880,8880,1
|
|
20241014,132900,1076019620,8880,8870,8880,8860,1980
|
|
20241014,132800,1058466490,8880,8880,8880,8880,0
|
|
20241014,132700,1058466490,8880,8880,8880,8880,0
|
|
20241014,132600,1058466490,8880,8870,8880,8870,37
|
|
20241014,132500,1058138000,8870,8880,8880,8870,449
|
|
20241014,132400,1054153880,8880,8890,8890,8880,8
|
|
20241014,132300,1054082830,8880,8880,8880,8880,161
|
|
20241014,132200,1052653150,8880,8880,8880,8880,16
|
|
20241014,132100,1052511070,8890,8880,8890,8880,55
|
|
20241014,132000,1052022430,8870,8870,8870,8870,420
|
|
20241014,131900,1048297030,8870,8870,8870,8870,8
|
|
20241014,131800,1048226070,8870,8870,8870,8870,0
|
|
20241014,131700,1048226070,8870,8880,8880,8870,62
|
|
20241014,131600,1047676010,8870,8870,8870,8870,7
|
|
20241014,131500,1047613920,8880,8880,8880,8880,1
|
|
20241014,131400,1047605040,8880,8880,8880,8880,12
|
|
20241014,131300,1047498480,8900,8870,8900,8870,203
|
|
20241014,131200,1045694800,8870,8900,8900,8870,101
|
|
20241014,131100,1044798900,8900,8870,8900,8870,12
|
|
20241014,131000,1044692380,8870,8870,8870,8870,0
|
|
20241014,130900,1044692380,8870,8880,8900,8870,66
|
|
20241014,130800,1044106250,8870,8870,8870,8870,0
|
|
20241014,130700,1044106250,8870,8870,8870,8870,101
|
|
20241014,130600,1043210380,8870,8930,8930,8870,238
|
|
20241014,130500,1041096620,8940,8940,8940,8940,100
|
|
20241014,130400,1040202620,8940,8880,8940,8870,851
|
|
20241014,130300,1032617160,8900,8900,8900,8900,1
|
|
20241014,130200,1032608260,8880,8880,8880,8880,40
|
|
20241014,130100,1032253060,8880,8880,8890,8880,570
|
|
20241014,130000,1027191300,8880,8890,8890,8880,41
|
|
20241014,125900,1026826880,8900,8900,8900,8900,0
|
|
20241014,125800,1026826880,8900,8900,8900,8900,80
|
|
20241014,125700,1026114880,8890,8890,8890,8890,0
|
|
20241014,125600,1026114880,8890,8890,8890,8880,62
|
|
20241014,125500,1025563770,8880,8880,8880,8880,0
|
|
20241014,125400,1025563770,8880,8890,8890,8880,80
|
|
20241014,125300,1024852600,8890,8890,8890,8890,90
|
|
20241014,125200,1024052500,8880,8880,8880,8880,1
|
|
20241014,125100,1024043620,8880,8880,8890,8880,122
|
|
20241014,125000,1022959170,8880,8880,8880,8880,10
|
|
20241014,124900,1022870370,8870,8890,8890,8860,3044
|
|
20241014,124800,995852170,8890,8890,8890,8890,11
|
|
20241014,124700,995754380,8890,8890,8890,8890,150
|
|
20241014,124600,994420880,8890,8890,8890,8890,7
|
|
20241014,124500,994358650,8890,8890,8890,8890,0
|
|
20241014,124400,994358650,8890,8890,8890,8890,8
|
|
20241014,124300,994287530,8890,8910,8910,8890,562
|
|
20241014,124200,989285620,8940,8920,8940,8920,20
|
|
20241014,124100,989106920,8950,8950,8950,8950,0
|
|
20241014,124000,989106920,8950,8950,8960,8950,271
|
|
20241014,123900,986680060,8950,8900,8950,8900,51
|
|
20241014,123800,986225110,8900,8900,8900,8900,0
|
|
20241014,123700,986225110,8900,8900,8900,8900,748
|
|
20241014,123600,979567910,8900,8950,8980,8900,4471
|
|
20241014,123500,939498660,8950,8940,8950,8930,1765
|
|
20241014,123400,923708520,8940,8890,8940,8880,7696
|
|
20241014,123300,855165180,8880,8880,8880,8880,329
|
|
20241014,123200,852243660,8880,8880,8890,8880,127
|
|
20241014,123100,851115340,8880,8880,8890,8880,348
|
|
20241014,123000,848023570,8880,8880,8880,8880,393
|
|
20241014,122900,844533730,8880,8850,8880,8850,3096
|
|
20241014,122800,817061140,8850,8850,8850,8850,35
|
|
20241014,122700,816751390,8850,8850,8850,8850,0
|
|
20241014,122600,816751390,8850,8850,8850,8850,165
|
|
20241014,122500,815291140,8850,8850,8850,8850,7
|
|
20241014,122400,815229190,8860,8860,8860,8860,0
|
|
20241014,122300,815229190,8860,8860,8860,8860,63
|
|
20241014,122200,814671010,8860,8860,8860,8860,0
|
|
20241014,122100,814671010,8860,8850,8860,8850,412
|
|
20241014,122000,811022310,8850,8850,8850,8850,37
|
|
20241014,121900,810694860,8850,8850,8850,8850,81
|
|
20241014,121800,809978010,8850,8850,8850,8850,11
|
|
20241014,121700,809880660,8850,8860,8860,8850,119
|
|
20241014,121600,808827290,8860,8860,8860,8860,2
|
|
20241014,121500,808809570,8860,8850,8860,8850,389
|
|
20241014,121400,805366910,8850,8850,8860,8850,111
|
|
20241014,121300,804384530,8850,8850,8850,8850,2
|
|
20241014,121200,804366830,8860,8860,8860,8860,11
|
|
20241014,121100,804269370,8860,8860,8860,8860,80
|
|
20241014,121000,803560570,8860,8860,8860,8860,24
|
|
20241014,120900,803347930,8850,8860,8860,8850,74
|
|
20241014,120800,802692550,8850,8850,8850,8850,250
|
|
20241014,120700,800480050,8850,8850,8850,8850,0
|
|
20241014,120600,800480050,8850,8850,8850,8850,3
|
|
20241014,120500,800453500,8850,8850,8850,8850,800
|
|
20241014,120400,793373500,8850,8850,8850,8850,56
|
|
20241014,120300,792877900,8850,8850,8850,8850,1
|
|
20241014,120200,792869050,8830,8830,8830,8830,0
|
|
20241014,120100,792869050,8830,8830,8830,8830,0
|
|
20241014,120000,792869050,8830,8850,8850,8830,8
|
|
20241014,115900,792798390,8830,8850,8860,8830,1080
|
|
20241014,115800,783245640,8880,8880,8880,8880,1
|
|
20241014,115700,783236760,8850,8850,8850,8850,556
|
|
20241014,115600,778316160,8850,8880,8880,8850,2608
|
|
20241014,115500,755192430,8880,8880,8880,8880,6
|
|
20241014,115400,755139150,8880,8880,8880,8880,14
|
|
20241014,115300,755014830,8880,8880,8880,8880,353
|
|
20241014,115200,751880190,8880,8880,8880,8880,277
|
|
20241014,115100,749420430,8880,8880,8880,8880,3
|
|
20241014,115000,749393790,8870,8870,8870,8870,13
|
|
20241014,114900,749278480,8880,8880,8880,8880,301
|
|
20241014,114800,746605600,8880,8880,8880,8880,201
|
|
20241014,114700,744820720,8880,8880,8880,8880,472
|
|
20241014,114600,740629360,8870,8870,8870,8870,1068
|
|
20241014,114500,731156200,8860,8880,8880,8860,730
|
|
20241014,114400,724679700,8880,8880,8880,8880,315
|
|
20241014,114300,721882500,8880,8880,8880,8880,162
|
|
20241014,114200,720443940,8880,8880,8880,8880,239
|
|
20241014,114100,718321620,8880,8890,8890,8880,430
|
|
20241014,114000,714502440,8880,8880,8880,8880,131
|
|
20241014,113900,713339160,8880,8890,8890,8880,308
|
|
20241014,113800,710602020,8890,8880,8890,8880,107
|
|
20241014,113700,709651850,8870,8880,8880,8860,16
|
|
20241014,113600,709509880,8890,8860,8890,8860,2595
|
|
20241014,113500,686487730,8860,8860,8860,8860,10
|
|
20241014,113400,686399130,8850,8840,8850,8840,14
|
|
20241014,113300,686275280,8840,8840,8840,8840,21
|
|
20241014,113200,686089640,8840,8840,8860,8840,1083
|
|
20241014,113100,676515320,8860,8860,8860,8860,0
|
|
20241014,113000,676515320,8860,8860,8860,8860,5
|
|
20241014,112900,676471020,8860,8850,8860,8850,757
|
|
20241014,112800,669771020,8860,8850,8860,8850,29
|
|
20241014,112700,669514090,8850,8860,8860,8850,64
|
|
20241014,112600,668947350,8860,8860,8860,8860,140
|
|
20241014,112500,667706950,8860,8860,8860,8860,90
|
|
20241014,112400,666909550,8860,8870,8870,8860,194
|
|
20241014,112300,665188970,8870,8880,8880,8860,478
|
|
20241014,112200,660945890,8880,8850,8880,8850,1318
|
|
20241014,112100,649256900,8850,8830,8850,8830,685
|
|
20241014,112000,643197190,8840,8840,8840,8840,0
|
|
20241014,111900,643197190,8840,8810,8840,8810,179
|
|
20241014,111800,641615880,8830,8830,8830,8830,1054
|
|
20241014,111700,632309060,8830,8830,8830,8830,1
|
|
20241014,111600,632300230,8830,8830,8830,8830,1
|
|
20241014,111500,632291400,8790,8870,8880,8770,3142
|
|
20241014,111400,604576060,8890,8820,8900,8820,9099
|
|
20241014,111300,524013060,8820,8820,8820,8810,303
|
|
20241014,111200,521340810,8810,8800,8810,8800,465
|
|
20241014,111100,517244660,8800,8800,8800,8800,0
|
|
20241014,111000,517244660,8800,8820,8820,8800,403
|
|
20241014,110900,513695310,8820,8800,8820,8800,1449
|
|
20241014,110800,500916030,8810,8780,8810,8780,17365
|
|
20241014,110700,348305140,8760,8760,8760,8760,0
|
|
20241014,110600,348305140,8760,8760,8760,8760,421
|
|
20241014,110500,344617180,8760,8760,8760,8760,147
|
|
20241014,110400,343329460,8760,8760,8760,8760,59
|
|
20241014,110300,342812620,8780,8780,8780,8770,787
|
|
20241014,110200,335908200,8780,8770,8780,8770,42
|
|
20241014,110100,335539450,8770,8770,8770,8770,70
|
|
20241014,110000,334925550,8770,8770,8770,8770,0
|
|
20241014,105900,334925550,8770,8770,8770,8770,4
|
|
20241014,105800,334890470,8760,8770,8780,8760,345
|
|
20241014,105700,331862370,8760,8770,8770,8760,8
|
|
20241014,105600,331792220,8770,8770,8770,8770,50
|
|
20241014,105500,331353720,8770,8760,8770,8760,9
|
|
20241014,105400,331274870,8770,8760,8770,8760,153
|
|
20241014,105300,329933960,8770,8770,8770,8760,45
|
|
20241014,105200,329539320,8770,8770,8770,8770,171
|
|
20241014,105100,328039650,8770,8770,8770,8770,34
|
|
20241014,105000,327741470,8770,8770,8770,8770,32
|
|
20241014,104900,327460830,8770,8780,8780,8770,425
|
|
20241014,104800,323731730,8780,8780,8780,8770,276
|
|
20241014,104700,321310310,8770,8760,8770,8750,920
|
|
20241014,104600,313243320,8760,8760,8760,8760,0
|
|
20241014,104500,313243320,8760,8760,8760,8760,500
|
|
20241014,104400,308863320,8760,8760,8770,8750,69
|
|
20241014,104300,308258880,8750,8770,8770,8750,2054
|
|
20241014,104200,290245520,8770,8770,8770,8770,80
|
|
20241014,104100,289543920,8770,8760,8770,8760,1065
|
|
20241014,104000,280204070,8760,8750,8760,8740,1908
|
|
20241014,103900,263495300,8740,8750,8750,8740,47
|
|
20241014,103800,263084120,8740,8750,8750,8740,37
|
|
20241014,103700,262760720,8730,8730,8730,8730,0
|
|
20241014,103600,262760720,8730,8730,8730,8730,74
|
|
20241014,103500,262114700,8730,8730,8730,8730,8
|
|
20241014,103400,262044860,8740,8740,8740,8740,0
|
|
20241014,103300,262044860,8740,8750,8750,8740,257
|
|
20241014,103200,259796120,8750,8750,8760,8750,63
|
|
20241014,103100,259244860,8750,8750,8760,8750,16
|
|
20241014,103000,259104790,8760,8750,8760,8750,46
|
|
20241014,102900,258701880,8750,8750,8750,8750,8
|
|
20241014,102800,258631880,8750,8740,8750,8740,88
|
|
20241014,102700,257861990,8740,8750,8750,8740,87
|
|
20241014,102600,257101540,8740,8740,8750,8740,57
|
|
20241014,102500,256602930,8740,8740,8740,8740,0
|
|
20241014,102400,256602930,8740,8740,8740,8740,36
|
|
20241014,102300,256288290,8740,8740,8740,8740,102
|
|
20241014,102200,255396810,8730,8730,8730,8730,5
|
|
20241014,102100,255353160,8730,8730,8730,8730,128
|
|
20241014,102000,254235720,8730,8730,8730,8730,0
|
|
20241014,101900,254235720,8730,8730,8730,8730,139
|
|
20241014,101800,253022250,8720,8720,8720,8720,1
|
|
20241014,101700,253013530,8730,8730,8730,8730,0
|
|
20241014,101600,253013530,8730,8730,8730,8730,1
|
|
20241014,101500,253004800,8720,8730,8730,8720,88
|
|
20241014,101400,252236630,8720,8720,8720,8720,0
|
|
20241014,101300,252236630,8720,8710,8720,8710,8
|
|
20241014,101200,252166940,8720,8710,8720,8710,10
|
|
20241014,101100,252079760,8700,8700,8700,8700,0
|
|
20241014,101000,252079760,8700,8720,8720,8700,307
|
|
20241014,100900,249404120,8730,8720,8730,8720,192
|
|
20241014,100800,247729870,8720,8730,8730,8720,6
|
|
20241014,100700,247677540,8730,8730,8730,8730,1
|
|
20241014,100600,247668810,8710,8710,8710,8710,0
|
|
20241014,100500,247668810,8710,8710,8710,8710,49
|
|
20241014,100400,247242020,8720,8710,8720,8710,128
|
|
20241014,100300,246126090,8710,8710,8710,8710,2
|
|
20241014,100200,246108670,8700,8700,8700,8700,7
|
|
20241014,100100,246047770,8700,8700,8710,8700,30
|
|
20241014,100000,245786760,8700,8700,8700,8700,1
|
|
20241014,095900,245778060,8700,8690,8700,8690,23
|
|
20241014,095800,245577970,8690,8690,8690,8690,152
|
|
20241014,095700,244257090,8690,8690,8690,8690,500
|
|
20241014,095600,239912090,8690,8690,8690,8690,48
|
|
20241014,095500,239494970,8690,8690,8690,8690,300
|
|
20241014,095400,236887970,8690,8690,8690,8690,1000
|
|
20241014,095300,228197970,8700,8700,8700,8700,41
|
|
20241014,095200,227841270,8700,8700,8700,8700,0
|
|
20241014,095100,227841270,8700,8700,8700,8700,0
|
|
20241014,095000,227841270,8700,8700,8710,8700,399
|
|
20241014,094900,224369780,8700,8710,8710,8700,189
|
|
20241014,094800,222724290,8710,8700,8710,8700,44
|
|
20241014,094700,222341300,8700,8710,8710,8700,39
|
|
20241014,094600,222001900,8710,8720,8720,8710,181
|
|
20241014,094500,220425380,8720,8720,8720,8720,7
|
|
20241014,094400,220364340,8720,8720,8730,8720,812
|
|
20241014,094300,213283690,8720,8720,8720,8720,500
|
|
20241014,094200,208923690,8730,8730,8730,8730,9
|
|
20241014,094100,208845120,8730,8730,8730,8730,7
|
|
20241014,094000,208784010,8740,8750,8750,8740,71
|
|
20241014,093900,208162920,8750,8740,8750,8730,56
|
|
20241014,093800,207674010,8730,8750,8750,8730,18
|
|
20241014,093700,207516650,8750,8750,8750,8750,283
|
|
20241014,093600,205040400,8750,8740,8750,8730,36
|
|
20241014,093500,204725770,8740,8760,8760,8740,23
|
|
20241014,093400,204524330,8760,8770,8770,8740,3
|
|
20241014,093300,204498060,8770,8760,8770,8720,246
|
|
20241014,093200,202343490,8760,8740,8760,8740,1141
|
|
20241014,093100,192349170,8720,8760,8760,8720,92
|
|
20241014,093000,191543320,8760,8760,8760,8760,50
|
|
20241014,092900,191105320,8720,8730,8730,8720,238
|
|
20241014,092800,189029840,8700,8700,8700,8700,0
|
|
20241014,092700,189029840,8700,8700,8700,8700,0
|
|
20241014,092600,189029840,8700,8700,8700,8700,0
|
|
20241014,092500,189029840,8700,8700,8700,8700,111
|
|
20241014,092400,188064140,8700,8740,8750,8700,1742
|
|
20241014,092300,172891020,8750,8750,8760,8750,159
|
|
20241014,092200,171498900,8760,8780,8780,8760,538
|
|
20241014,092100,166784970,8780,8780,8780,8780,581
|
|
20241014,092000,161683790,8780,8780,8780,8780,68
|
|
20241014,091900,161086750,8780,8760,8790,8760,2638
|
|
20241014,091800,137944080,8750,8750,8750,8750,13
|
|
20241014,091700,137830330,8760,8750,8760,8740,4853
|
|
20241014,091600,95368070,8750,8740,8750,8700,1824
|
|
20241014,091500,79432040,8710,8730,8730,8710,262
|
|
20241014,091400,77144920,8730,8730,8730,8730,10
|
|
20241014,091300,77057620,8750,8740,8750,8710,545
|
|
20241014,091200,72301740,8740,8750,8750,8740,254
|
|
20241014,091100,70080240,8750,8720,8750,8720,1097
|
|
20241014,091000,60514370,8720,8710,8740,8700,2165
|
|
20241014,090900,41646300,8710,8690,8710,8690,1647
|
|
20241014,090800,27323650,8700,8700,8700,8700,5
|
|
20241014,090700,27280150,8690,8670,8690,8660,1126
|
|
20241014,090600,17513470,8670,8680,8680,8670,139
|
|
20241014,090500,16308320,8660,8670,8680,8660,476
|
|
20241014,090400,12184350,8670,8670,8670,8670,84
|
|
20241014,090300,11456070,8680,8680,8680,8680,542
|
|
20241014,090200,6751510,8670,8650,8670,8650,63
|
|
20241014,090100,6205800,8680,8680,8680,8680,0
|
|
20241014,090000,6205800,8680,8680,8680,8650,715
|