590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,184700,602119020,8760,8760,8760,8760,1878
|
|
20241015,184600,602119020,8760,8760,8760,8760,0
|
|
20241015,184500,602119020,8760,8760,8760,8760,0
|
|
20241015,184400,602119020,8760,8760,8760,8760,0
|
|
20241015,184300,602119020,8760,8760,8760,8760,0
|
|
20241015,184200,602119020,8760,8760,8760,8760,0
|
|
20241015,184100,602119020,8760,8760,8760,8760,0
|
|
20241015,184000,602119020,8760,8760,8760,8760,0
|
|
20241015,183900,602119020,8760,8760,8760,8760,0
|
|
20241015,183800,602119020,8760,8760,8760,8760,0
|
|
20241015,183700,602119020,8760,8760,8760,8760,0
|
|
20241015,183600,602119020,8760,8760,8760,8760,0
|
|
20241015,183500,602119020,8760,8760,8760,8760,0
|
|
20241015,183400,602119020,8760,8760,8760,8760,0
|
|
20241015,183300,602119020,8760,8760,8760,8760,0
|
|
20241015,183200,602119020,8760,8760,8760,8760,0
|
|
20241015,183100,602119020,8760,8760,8760,8760,0
|
|
20241015,183000,602119020,8760,8760,8760,8760,0
|
|
20241015,182900,602119020,8760,8760,8760,8760,0
|
|
20241015,182800,602119020,8760,8760,8760,8760,0
|
|
20241015,182700,602119020,8760,8760,8760,8760,0
|
|
20241015,182600,602119020,8760,8760,8760,8760,0
|
|
20241015,182500,602119020,8760,8760,8760,8760,0
|
|
20241015,182400,602119020,8760,8760,8760,8760,0
|
|
20241015,182300,602119020,8760,8760,8760,8760,0
|
|
20241015,182200,602119020,8760,8760,8760,8760,0
|
|
20241015,182100,602119020,8760,8760,8760,8760,0
|
|
20241015,182000,602119020,8760,8760,8760,8760,0
|
|
20241015,181900,602119020,8760,8760,8760,8760,0
|
|
20241015,181800,602119020,8760,8760,8760,8760,0
|
|
20241015,181700,602119020,8760,8760,8760,8760,1878
|
|
20241015,181600,602119020,8760,8760,8760,8760,0
|
|
20241015,181500,602119020,8760,8760,8760,8760,0
|
|
20241015,181400,602119020,8760,8760,8760,8760,0
|
|
20241015,181300,602119020,8760,8760,8760,8760,0
|
|
20241015,181200,602119020,8760,8760,8760,8760,0
|
|
20241015,181100,602119020,8760,8760,8760,8760,0
|
|
20241015,181000,602119020,8760,8760,8760,8760,0
|
|
20241015,180900,602119020,8760,8760,8760,8760,0
|
|
20241015,180800,602119020,8760,8760,8760,8760,0
|
|
20241015,180700,602119020,8760,8760,8760,8760,0
|
|
20241015,180600,602119020,8760,8760,8760,8760,0
|
|
20241015,180500,602119020,8760,8760,8760,8760,0
|
|
20241015,180400,602119020,8760,8760,8760,8760,0
|
|
20241015,180300,602119020,8760,8760,8760,8760,0
|
|
20241015,180200,602119020,8760,8760,8760,8760,0
|
|
20241015,180100,602119020,8760,8760,8760,8760,0
|
|
20241015,180000,602119020,8760,8760,8760,8760,0
|
|
20241015,175900,602119020,8760,8760,8760,8760,0
|
|
20241015,175800,602119020,8760,8760,8760,8760,0
|
|
20241015,175700,602119020,8760,8760,8760,8760,0
|
|
20241015,175600,602119020,8760,8760,8760,8760,0
|
|
20241015,175500,602119020,8760,8760,8760,8760,0
|
|
20241015,175400,602119020,8760,8760,8760,8760,0
|
|
20241015,175300,602119020,8760,8760,8760,8760,0
|
|
20241015,175200,602119020,8760,8760,8760,8760,0
|
|
20241015,175100,602119020,8760,8760,8760,8760,0
|
|
20241015,175000,602119020,8760,8760,8760,8760,0
|
|
20241015,174900,602119020,8760,8760,8760,8760,0
|
|
20241015,174800,602119020,8760,8760,8760,8760,0
|
|
20241015,174700,602119020,8760,8760,8760,8760,1878
|
|
20241015,174600,602119020,8760,8760,8760,8760,0
|
|
20241015,174500,602119020,8760,8760,8760,8760,0
|
|
20241015,174400,602119020,8760,8760,8760,8760,0
|
|
20241015,174300,602119020,8760,8760,8760,8760,0
|
|
20241015,174200,602119020,8760,8760,8760,8760,0
|
|
20241015,174100,602119020,8760,8760,8760,8760,0
|
|
20241015,174000,602119020,8760,8760,8760,8760,0
|
|
20241015,173900,602119020,8760,8760,8760,8760,0
|
|
20241015,173800,602119020,8760,8760,8760,8760,0
|
|
20241015,173700,602119020,8760,8760,8760,8760,0
|
|
20241015,173600,602119020,8760,8760,8760,8760,0
|
|
20241015,173500,602119020,8760,8760,8760,8760,0
|
|
20241015,173400,602119020,8760,8760,8760,8760,0
|
|
20241015,173300,602119020,8760,8760,8760,8760,0
|
|
20241015,173200,602119020,8760,8760,8760,8760,0
|
|
20241015,173100,602119020,8760,8760,8760,8760,0
|
|
20241015,173000,602119020,8760,8760,8760,8760,0
|
|
20241015,172900,602119020,8760,8760,8760,8760,0
|
|
20241015,172800,602119020,8760,8760,8760,8760,0
|
|
20241015,172700,602119020,8760,8760,8760,8760,0
|
|
20241015,172600,602119020,8760,8760,8760,8760,0
|
|
20241015,172500,602119020,8760,8760,8760,8760,0
|
|
20241015,172400,602119020,8760,8760,8760,8760,0
|
|
20241015,172300,602119020,8760,8760,8760,8760,0
|
|
20241015,172200,602119020,8760,8760,8760,8760,0
|
|
20241015,172100,602119020,8760,8760,8760,8760,0
|
|
20241015,172000,602119020,8760,8760,8760,8760,0
|
|
20241015,171900,602119020,8760,8760,8760,8760,0
|
|
20241015,171800,602119020,8760,8760,8760,8760,0
|
|
20241015,171700,602119020,8760,8760,8760,8760,1878
|
|
20241015,171600,602119020,8760,8760,8760,8760,0
|
|
20241015,171500,602119020,8760,8760,8760,8760,0
|
|
20241015,171400,602119020,8760,8760,8760,8760,0
|
|
20241015,171300,602119020,8760,8760,8760,8760,0
|
|
20241015,171200,602119020,8760,8760,8760,8760,0
|
|
20241015,171100,602119020,8760,8760,8760,8760,0
|
|
20241015,171000,602119020,8760,8760,8760,8760,0
|
|
20241015,170900,602119020,8760,8760,8760,8760,0
|
|
20241015,170800,602119020,8760,8760,8760,8760,0
|
|
20241015,170700,602119020,8760,8760,8760,8760,0
|
|
20241015,170600,602119020,8760,8760,8760,8760,0
|
|
20241015,170500,602119020,8760,8760,8760,8760,0
|
|
20241015,170400,602119020,8760,8760,8760,8760,0
|
|
20241015,170300,602119020,8760,8760,8760,8760,0
|
|
20241015,170200,602119020,8760,8760,8760,8760,0
|
|
20241015,170100,602119020,8760,8760,8760,8760,0
|
|
20241015,170000,602119020,8760,8760,8760,8760,0
|
|
20241015,165900,602119020,8760,8760,8760,8760,0
|
|
20241015,165800,602119020,8760,8760,8760,8760,0
|
|
20241015,165700,602119020,8760,8760,8760,8760,0
|
|
20241015,165600,602119020,8760,8760,8760,8760,0
|
|
20241015,165500,602119020,8760,8760,8760,8760,0
|
|
20241015,165400,602119020,8760,8760,8760,8760,0
|
|
20241015,165300,602119020,8760,8760,8760,8760,0
|
|
20241015,165200,602119020,8760,8760,8760,8760,0
|
|
20241015,165100,602119020,8760,8760,8760,8760,0
|
|
20241015,165000,602119020,8760,8760,8760,8760,0
|
|
20241015,164900,602119020,8760,8760,8760,8760,0
|
|
20241015,164800,602119020,8760,8760,8760,8760,0
|
|
20241015,164700,602119020,8760,8760,8760,8760,1878
|
|
20241015,164600,602119020,8760,8760,8760,8760,0
|
|
20241015,164500,602119020,8760,8760,8760,8760,0
|
|
20241015,164400,602119020,8760,8760,8760,8760,0
|
|
20241015,164300,602119020,8760,8760,8760,8760,0
|
|
20241015,164200,602119020,8760,8760,8760,8760,0
|
|
20241015,164100,602119020,8760,8760,8760,8760,0
|
|
20241015,164000,602119020,8760,8760,8760,8760,0
|
|
20241015,163900,602119020,8760,8760,8760,8760,0
|
|
20241015,163800,602119020,8760,8760,8760,8760,0
|
|
20241015,163700,602119020,8760,8760,8760,8760,0
|
|
20241015,163600,602119020,8760,8760,8760,8760,0
|
|
20241015,163500,602119020,8760,8760,8760,8760,0
|
|
20241015,163400,602119020,8760,8760,8760,8760,0
|
|
20241015,163300,602119020,8760,8760,8760,8760,0
|
|
20241015,163200,602119020,8760,8760,8760,8760,0
|
|
20241015,163100,602119020,8760,8760,8760,8760,0
|
|
20241015,163000,602119020,8760,8760,8760,8760,0
|
|
20241015,162900,602119020,8760,8760,8760,8760,0
|
|
20241015,162800,602119020,8760,8760,8760,8760,0
|
|
20241015,162700,602119020,8760,8760,8760,8760,0
|
|
20241015,162600,602119020,8760,8760,8760,8760,0
|
|
20241015,162500,602119020,8760,8760,8760,8760,0
|
|
20241015,162400,602119020,8760,8760,8760,8760,0
|
|
20241015,162300,602119020,8760,8760,8760,8760,0
|
|
20241015,162200,602119020,8760,8760,8760,8760,0
|
|
20241015,162100,602119020,8760,8760,8760,8760,0
|
|
20241015,162000,602119020,8760,8760,8760,8760,0
|
|
20241015,161900,602119020,8760,8760,8760,8760,0
|
|
20241015,161800,602119020,8760,8760,8760,8760,0
|
|
20241015,161700,602119020,8760,8760,8760,8760,1878
|
|
20241015,161600,602119020,8760,8760,8760,8760,0
|
|
20241015,161500,602119020,8760,8760,8760,8760,0
|
|
20241015,161400,602119020,8760,8760,8760,8760,0
|
|
20241015,161300,602119020,8760,8760,8760,8760,0
|
|
20241015,161200,602119020,8760,8760,8760,8760,0
|
|
20241015,161100,602119020,8760,8760,8760,8760,0
|
|
20241015,161000,602119020,8760,8760,8760,8760,0
|
|
20241015,160900,602119020,8760,8760,8760,8760,0
|
|
20241015,160800,602119020,8760,8760,8760,8760,0
|
|
20241015,160700,602119020,8760,8760,8760,8760,0
|
|
20241015,160600,602119020,8760,8760,8760,8760,0
|
|
20241015,160500,602119020,8760,8760,8760,8760,0
|
|
20241015,160400,602119020,8760,8760,8760,8760,0
|
|
20241015,160300,602119020,8760,8760,8760,8760,0
|
|
20241015,160200,602119020,8760,8760,8760,8760,0
|
|
20241015,160100,602119020,8760,8760,8760,8760,0
|
|
20241015,160000,602119020,8760,8760,8760,8760,0
|
|
20241015,155900,602119020,8760,8760,8760,8760,0
|
|
20241015,155800,602119020,8760,8760,8760,8760,0
|
|
20241015,155700,602119020,8760,8760,8760,8760,0
|
|
20241015,155600,602119020,8760,8760,8760,8760,0
|
|
20241015,155500,602119020,8760,8760,8760,8760,0
|
|
20241015,155400,602119020,8760,8760,8760,8760,0
|
|
20241015,155300,602119020,8760,8760,8760,8760,0
|
|
20241015,155200,602119020,8760,8760,8760,8760,0
|
|
20241015,155100,602119020,8760,8760,8760,8760,0
|
|
20241015,155000,602119020,8760,8760,8760,8760,0
|
|
20241015,154900,602119020,8760,8760,8760,8760,0
|
|
20241015,154800,602119020,8760,8760,8760,8760,0
|
|
20241015,154700,602119020,8760,8760,8760,8760,1878
|
|
20241015,154600,602119020,8760,8760,8760,8760,0
|
|
20241015,154500,602119020,8760,8760,8760,8760,0
|
|
20241015,154400,602119020,8760,8760,8760,8760,0
|
|
20241015,154300,602119020,8760,8760,8760,8760,0
|
|
20241015,154200,602119020,8760,8760,8760,8760,0
|
|
20241015,154100,602119020,8760,8760,8760,8760,0
|
|
20241015,154000,602119020,8760,8760,8760,8760,0
|
|
20241015,153900,602119020,8760,8760,8760,8760,0
|
|
20241015,153800,602119020,8760,8760,8760,8760,0
|
|
20241015,153700,602119020,8760,8760,8760,8760,0
|
|
20241015,153600,602119020,8760,8760,8760,8760,0
|
|
20241015,153500,602119020,8760,8760,8760,8760,0
|
|
20241015,153400,602119020,8760,8760,8760,8760,0
|
|
20241015,153300,602119020,8760,8760,8760,8760,0
|
|
20241015,153200,602119020,8760,8760,8760,8760,0
|
|
20241015,153100,602119020,8760,8760,8760,8760,0
|
|
20241015,153000,602119020,8760,8760,8760,8760,1878
|
|
20241015,152900,585667740,8760,8760,8760,8760,0
|
|
20241015,152800,585667740,8760,8760,8760,8760,0
|
|
20241015,152700,585667740,8760,8760,8760,8760,0
|
|
20241015,152600,585667740,8760,8760,8760,8760,0
|
|
20241015,152500,585667740,8760,8760,8760,8760,0
|
|
20241015,152400,585667740,8760,8760,8760,8760,0
|
|
20241015,152300,585667740,8760,8760,8760,8760,0
|
|
20241015,152200,585667740,8760,8760,8760,8760,0
|
|
20241015,152100,585667740,8760,8760,8760,8760,0
|
|
20241015,152000,585667740,8760,8760,8760,8760,0
|
|
20241015,151900,585667740,8760,8760,8760,8760,4
|
|
20241015,151800,585632700,8760,8750,8760,8750,583
|
|
20241015,151700,580527470,8750,8750,8750,8750,443
|
|
20241015,151600,576651220,8750,8750,8760,8750,175
|
|
20241015,151500,575118970,8750,8760,8760,8750,206
|
|
20241015,151400,573315910,8760,8760,8760,8760,187
|
|
20241015,151300,571677790,8760,8760,8760,8760,273
|
|
20241015,151200,569286310,8760,8760,8760,8760,896
|
|
20241015,151100,561437350,8760,8760,8760,8760,81
|
|
20241015,151000,560727790,8760,8760,8760,8760,117
|
|
20241015,150900,559702870,8770,8760,8770,8760,18
|
|
20241015,150800,559545080,8760,8760,8760,8760,76
|
|
20241015,150700,558879320,8770,8760,8770,8760,83
|
|
20241015,150600,558151420,8760,8760,8760,8760,0
|
|
20241015,150500,558151420,8760,8760,8760,8760,67
|
|
20241015,150400,557564500,8760,8760,8760,8760,0
|
|
20241015,150300,557564500,8760,8760,8760,8760,0
|
|
20241015,150200,557564500,8760,8760,8760,8760,7
|
|
20241015,150100,557503180,8760,8760,8760,8760,387
|
|
20241015,150000,554113060,8760,8760,8760,8760,2
|
|
20241015,145900,554095540,8760,8760,8760,8750,521
|
|
20241015,145800,549531650,8760,8760,8760,8760,5
|
|
20241015,145700,549487850,8750,8750,8750,8750,8
|
|
20241015,145600,549417850,8750,8750,8750,8750,0
|
|
20241015,145500,549417850,8750,8750,8750,8750,465
|
|
20241015,145400,545349100,8760,8760,8760,8760,99
|
|
20241015,145300,544481860,8750,8750,8750,8750,0
|
|
20241015,145200,544481860,8750,8750,8750,8750,0
|
|
20241015,145100,544481860,8750,8750,8750,8750,96
|
|
20241015,145000,543641860,8750,8760,8760,8750,9
|
|
20241015,144900,543563090,8760,8760,8760,8760,0
|
|
20241015,144800,543563090,8760,8750,8760,8750,29
|
|
20241015,144700,543309220,8750,8750,8750,8750,78
|
|
20241015,144600,542626720,8750,8750,8750,8750,0
|
|
20241015,144500,542626720,8750,8750,8750,8750,7
|
|
20241015,144400,542565470,8750,8750,8750,8750,18
|
|
20241015,144300,542407970,8750,8750,8750,8750,94
|
|
20241015,144200,541585470,8750,8750,8750,8750,1
|
|
20241015,144100,541576720,8750,8750,8750,8750,529
|
|
20241015,144000,536947970,8750,8760,8760,8750,555
|
|
20241015,143900,532091710,8760,8760,8760,8760,1
|
|
20241015,143800,532082950,8750,8750,8750,8750,7
|
|
20241015,143700,532021700,8750,8750,8750,8750,0
|
|
20241015,143600,532021700,8750,8750,8750,8750,327
|
|
20241015,143500,529160450,8750,8750,8750,8750,7
|
|
20241015,143400,529099200,8750,8750,8750,8750,0
|
|
20241015,143300,529099200,8750,8750,8750,8750,7
|
|
20241015,143200,529037950,8750,8750,8750,8750,4
|
|
20241015,143100,529002950,8750,8750,8750,8750,300
|
|
20241015,143000,526377950,8760,8760,8760,8760,4
|
|
20241015,142900,526342910,8760,8760,8760,8760,0
|
|
20241015,142800,526342910,8760,8750,8760,8750,357
|
|
20241015,142700,523215660,8760,8750,8760,8750,14
|
|
20241015,142600,523093120,8760,8760,8760,8760,2
|
|
20241015,142500,523075600,8750,8750,8760,8750,61
|
|
20241015,142400,522541330,8760,8760,8760,8760,0
|
|
20241015,142300,522541330,8760,8760,8760,8760,0
|
|
20241015,142200,522541330,8760,8750,8760,8750,529
|
|
20241015,142100,517907360,8750,8750,8750,8750,10
|
|
20241015,142000,517819860,8750,8750,8750,8750,77
|
|
20241015,141900,517146110,8760,8760,8760,8760,124
|
|
20241015,141800,516059870,8750,8750,8750,8750,7
|
|
20241015,141700,515998620,8750,8750,8750,8750,7
|
|
20241015,141600,515937370,8750,8750,8750,8750,110
|
|
20241015,141500,514974870,8750,8760,8760,8750,38
|
|
20241015,141400,514642060,8760,8750,8760,8750,507
|
|
20241015,141300,510200810,8750,8750,8750,8750,8
|
|
20241015,141200,510130810,8750,8750,8750,8750,78
|
|
20241015,141100,509448310,8750,8750,8750,8750,0
|
|
20241015,141000,509448310,8750,8750,8750,8750,7
|
|
20241015,140900,509387060,8750,8750,8750,8750,638
|
|
20241015,140800,503804560,8750,8750,8750,8750,369
|
|
20241015,140700,500575810,8750,8750,8750,8750,165
|
|
20241015,140600,499132060,8760,8750,8760,8750,219
|
|
20241015,140500,497213630,8760,8750,8760,8750,9
|
|
20241015,140400,497134860,8750,8750,8750,8750,375
|
|
20241015,140300,493853610,8750,8750,8750,8750,10
|
|
20241015,140200,493766110,8760,8760,8760,8760,20
|
|
20241015,140100,493590910,8750,8750,8750,8750,59
|
|
20241015,140000,493074660,8750,8750,8750,8750,7
|
|
20241015,135900,493013410,8750,8750,8750,8750,374
|
|
20241015,135800,489740910,8750,8750,8750,8750,0
|
|
20241015,135700,489740910,8750,8750,8750,8750,201
|
|
20241015,135600,487982160,8740,8740,8740,8740,7
|
|
20241015,135500,487920980,8740,8740,8740,8740,1
|
|
20241015,135400,487912240,8740,8740,8740,8740,0
|
|
20241015,135300,487912240,8740,8740,8740,8740,14
|
|
20241015,135200,487789880,8750,8750,8750,8750,200
|
|
20241015,135100,486039880,8740,8740,8740,8740,300
|
|
20241015,135000,483417880,8740,8740,8740,8740,0
|
|
20241015,134900,483417880,8740,8740,8740,8740,7
|
|
20241015,134800,483356700,8750,8750,8750,8750,6
|
|
20241015,134700,483304200,8750,8750,8750,8750,0
|
|
20241015,134600,483304200,8750,8750,8750,8750,2
|
|
20241015,134500,483286700,8740,8740,8740,8730,156
|
|
20241015,134400,481924100,8740,8740,8740,8740,14
|
|
20241015,134300,481801740,8730,8730,8730,8730,7
|
|
20241015,134200,481740630,8730,8730,8730,8730,0
|
|
20241015,134100,481740630,8730,8730,8730,8730,110
|
|
20241015,134000,480780330,8740,8740,8740,8740,72
|
|
20241015,133900,480151050,8730,8730,8730,8730,0
|
|
20241015,133800,480151050,8730,8730,8730,8730,7
|
|
20241015,133700,480089940,8730,8730,8730,8730,76
|
|
20241015,133600,479426460,8730,8730,8730,8730,0
|
|
20241015,133500,479426460,8730,8730,8730,8730,0
|
|
20241015,133400,479426460,8730,8740,8740,8730,635
|
|
20241015,133300,473876890,8740,8740,8740,8740,149
|
|
20241015,133200,472574630,8740,8740,8740,8740,0
|
|
20241015,133100,472574630,8740,8740,8740,8740,73
|
|
20241015,133000,471936610,8740,8740,8740,8740,147
|
|
20241015,132900,470651830,8740,8740,8740,8740,393
|
|
20241015,132800,467217010,8740,8740,8740,8740,0
|
|
20241015,132700,467217010,8740,8740,8740,8740,26
|
|
20241015,132600,466989770,8740,8740,8740,8740,7
|
|
20241015,132500,466928590,8740,8740,8740,8740,7
|
|
20241015,132400,466867410,8730,8730,8730,8730,0
|
|
20241015,132300,466867410,8730,8730,8730,8730,0
|
|
20241015,132200,466867410,8730,8730,8730,8730,0
|
|
20241015,132100,466867410,8730,8730,8730,8730,241
|
|
20241015,132000,464763480,8730,8730,8730,8730,0
|
|
20241015,131900,464763480,8730,8730,8730,8730,207
|
|
20241015,131800,462956370,8740,8740,8740,8740,0
|
|
20241015,131700,462956370,8740,8740,8740,8740,7
|
|
20241015,131600,462895190,8740,8740,8740,8740,15
|
|
20241015,131500,462764090,8730,8730,8730,8730,0
|
|
20241015,131400,462764090,8730,8730,8730,8730,0
|
|
20241015,131300,462764090,8730,8730,8730,8730,7
|
|
20241015,131200,462702980,8730,8730,8730,8730,0
|
|
20241015,131100,462702980,8730,8730,8730,8730,100
|
|
20241015,131000,461829980,8730,8730,8730,8730,7
|
|
20241015,130900,461768870,8740,8750,8750,8740,3
|
|
20241015,130800,461742630,8730,8730,8730,8730,0
|
|
20241015,130700,461742630,8730,8730,8730,8730,7
|
|
20241015,130600,461681520,8750,8730,8750,8730,2
|
|
20241015,130500,461664040,8730,8730,8730,8730,0
|
|
20241015,130400,461664040,8730,8740,8740,8730,100
|
|
20241015,130300,460791030,8730,8730,8730,8730,0
|
|
20241015,130200,460791030,8730,8730,8730,8730,0
|
|
20241015,130100,460791030,8730,8730,8730,8730,17
|
|
20241015,130000,460642620,8730,8730,8730,8730,0
|
|
20241015,125900,460642620,8730,8730,8730,8730,0
|
|
20241015,125800,460642620,8730,8730,8730,8730,7
|
|
20241015,125700,460581510,8750,8750,8750,8750,37
|
|
20241015,125600,460257760,8750,8750,8750,8750,26
|
|
20241015,125500,460030260,8750,8750,8750,8750,0
|
|
20241015,125400,460030260,8750,8750,8750,8730,118
|
|
20241015,125300,458999500,8750,8750,8750,8750,2
|
|
20241015,125200,458982000,8750,8750,8750,8750,10
|
|
20241015,125100,458894500,8750,8750,8750,8750,2
|
|
20241015,125000,458877000,8730,8730,8730,8730,0
|
|
20241015,124900,458877000,8730,8730,8730,8730,0
|
|
20241015,124800,458877000,8730,8730,8730,8730,7
|
|
20241015,124700,458815890,8730,8730,8730,8730,38
|
|
20241015,124600,458484150,8730,8730,8730,8730,0
|
|
20241015,124500,458484150,8730,8730,8730,8730,0
|
|
20241015,124400,458484150,8730,8730,8730,8730,112
|
|
20241015,124300,457506390,8730,8730,8730,8730,7
|
|
20241015,124200,457445280,8730,8730,8730,8730,2
|
|
20241015,124100,457427820,8740,8740,8740,8740,4
|
|
20241015,124000,457392860,8740,8740,8740,8740,100
|
|
20241015,123900,456518860,8730,8730,8730,8730,0
|
|
20241015,123800,456518860,8730,8730,8730,8730,107
|
|
20241015,123700,455584750,8730,8730,8730,8730,0
|
|
20241015,123600,455584750,8730,8730,8730,8730,7
|
|
20241015,123500,455523640,8730,8730,8730,8730,0
|
|
20241015,123400,455523640,8730,8730,8730,8730,7
|
|
20241015,123300,455462530,8740,8730,8740,8730,10
|
|
20241015,123200,455375210,8720,8740,8740,8720,352
|
|
20241015,123100,452305730,8720,8720,8720,8720,0
|
|
20241015,123000,452305730,8720,8720,8720,8720,7
|
|
20241015,122900,452244690,8720,8720,8720,8720,0
|
|
20241015,122800,452244690,8720,8720,8720,8720,50
|
|
20241015,122700,451808690,8720,8720,8720,8720,0
|
|
20241015,122600,451808690,8720,8720,8720,8720,0
|
|
20241015,122500,451808690,8720,8720,8720,8720,1
|
|
20241015,122400,451799970,8720,8720,8720,8720,0
|
|
20241015,122300,451799970,8720,8730,8730,8720,338
|
|
20241015,122200,448849600,8720,8720,8720,8720,0
|
|
20241015,122100,448849600,8720,8720,8720,8720,0
|
|
20241015,122000,448849600,8720,8720,8720,8720,0
|
|
20241015,121900,448849600,8720,8720,8720,8720,0
|
|
20241015,121800,448849600,8720,8720,8720,8720,0
|
|
20241015,121700,448849600,8720,8720,8720,8720,0
|
|
20241015,121600,448849600,8720,8720,8720,8720,0
|
|
20241015,121500,448849600,8720,8720,8720,8720,10
|
|
20241015,121400,448762400,8720,8720,8720,8720,1
|
|
20241015,121300,448753680,8720,8720,8720,8720,0
|
|
20241015,121200,448753680,8720,8720,8720,8720,0
|
|
20241015,121100,448753680,8720,8730,8730,8720,221
|
|
20241015,121000,446825560,8720,8720,8720,8720,0
|
|
20241015,120900,446825560,8720,8720,8720,8720,0
|
|
20241015,120800,446825560,8720,8720,8720,8720,7
|
|
20241015,120700,446764520,8720,8720,8720,8720,2
|
|
20241015,120600,446747080,8720,8720,8720,8720,199
|
|
20241015,120500,445011800,8720,8730,8730,8720,524
|
|
20241015,120400,440442060,8720,8730,8730,8720,4877
|
|
20241015,120300,397912090,8730,8730,8730,8730,18
|
|
20241015,120200,397754950,8740,8740,8740,8740,4
|
|
20241015,120100,397719990,8740,8740,8740,8740,0
|
|
20241015,120000,397719990,8740,8740,8740,8740,0
|
|
20241015,115900,397719990,8740,8740,8740,8740,5
|
|
20241015,115800,397676290,8750,8750,8750,8750,0
|
|
20241015,115700,397676290,8750,8750,8750,8750,0
|
|
20241015,115600,397676290,8750,8730,8750,8730,397
|
|
20241015,115500,394208260,8730,8730,8740,8730,202
|
|
20241015,115400,392444790,8740,8740,8740,8740,133
|
|
20241015,115300,391282370,8740,8740,8740,8740,15
|
|
20241015,115200,391151270,8740,8740,8740,8740,2
|
|
20241015,115100,391133790,8740,8740,8740,8740,0
|
|
20241015,115000,391133790,8740,8740,8740,8740,0
|
|
20241015,114900,391133790,8740,8740,8740,8740,2
|
|
20241015,114800,391116310,8740,8740,8740,8740,20
|
|
20241015,114700,390941510,8750,8750,8750,8750,0
|
|
20241015,114600,390941510,8750,8750,8750,8750,8
|
|
20241015,114500,390871510,8770,8770,8770,8770,8
|
|
20241015,114400,390801350,8770,8770,8770,8770,13
|
|
20241015,114300,390687340,8770,8770,8770,8770,0
|
|
20241015,114200,390687340,8770,8770,8770,8770,0
|
|
20241015,114100,390687340,8770,8770,8770,8770,0
|
|
20241015,114000,390687340,8770,8770,8770,8770,0
|
|
20241015,113900,390687340,8770,8770,8770,8770,0
|
|
20241015,113800,390687340,8770,8750,8770,8750,50
|
|
20241015,113700,390249460,8730,8740,8740,8730,1652
|
|
20241015,113600,375827470,8730,8730,8730,8730,0
|
|
20241015,113500,375827470,8730,8730,8730,8730,7
|
|
20241015,113400,375766360,8750,8750,8750,8750,4
|
|
20241015,113300,375731360,8750,8740,8750,8730,11
|
|
20241015,113200,375635190,8730,8730,8730,8730,0
|
|
20241015,113100,375635190,8730,8730,8730,8730,60
|
|
20241015,113000,375111390,8730,8730,8730,8730,0
|
|
20241015,112900,375111390,8730,8730,8730,8730,0
|
|
20241015,112800,375111390,8730,8730,8730,8730,0
|
|
20241015,112700,375111390,8730,8740,8740,8730,63
|
|
20241015,112600,374560840,8730,8730,8730,8730,0
|
|
20241015,112500,374560840,8730,8730,8730,8730,0
|
|
20241015,112400,374560840,8730,8730,8730,8730,0
|
|
20241015,112300,374560840,8730,8730,8730,8730,0
|
|
20241015,112200,374560840,8730,8730,8730,8730,0
|
|
20241015,112100,374560840,8730,8730,8730,8730,0
|
|
20241015,112000,374560840,8730,8730,8730,8730,0
|
|
20241015,111900,374560840,8730,8730,8730,8730,0
|
|
20241015,111800,374560840,8730,8730,8730,8730,248
|
|
20241015,111700,372395800,8730,8750,8750,8730,100
|
|
20241015,111600,371522640,8750,8750,8750,8750,0
|
|
20241015,111500,371522640,8750,8750,8750,8750,0
|
|
20241015,111400,371522640,8750,8770,8770,8750,8
|
|
20241015,111300,371452620,8770,8750,8770,8750,5
|
|
20241015,111200,371408850,8770,8760,8770,8760,50
|
|
20241015,111100,370970550,8760,8760,8760,8760,833
|
|
20241015,111000,363673470,8730,8760,8760,8730,3
|
|
20241015,110900,363647220,8730,8730,8730,8730,0
|
|
20241015,110800,363647220,8730,8730,8730,8730,15
|
|
20241015,110700,363516270,8730,8730,8730,8730,13
|
|
20241015,110600,363402780,8730,8730,8730,8730,0
|
|
20241015,110500,363402780,8730,8730,8730,8730,0
|
|
20241015,110400,363402780,8730,8730,8730,8730,0
|
|
20241015,110300,363402780,8730,8740,8740,8730,50
|
|
20241015,110200,362966170,8720,8720,8720,8720,0
|
|
20241015,110100,362966170,8720,8720,8720,8720,0
|
|
20241015,110000,362966170,8720,8720,8720,8720,0
|
|
20241015,105900,362966170,8720,8720,8720,8720,0
|
|
20241015,105800,362966170,8720,8720,8720,8720,0
|
|
20241015,105700,362966170,8720,8730,8730,8720,116
|
|
20241015,105600,361954480,8730,8730,8730,8730,9
|
|
20241015,105500,361875910,8730,8730,8730,8730,0
|
|
20241015,105400,361875910,8730,8730,8730,8730,0
|
|
20241015,105300,361875910,8730,8760,8760,8730,2
|
|
20241015,105200,361858420,8760,8760,8760,8760,402
|
|
20241015,105100,358336900,8760,8760,8760,8760,16
|
|
20241015,105000,358196740,8720,8740,8740,8720,2687
|
|
20241015,104900,334743960,8740,8740,8740,8740,7
|
|
20241015,104800,334682780,8740,8740,8740,8740,0
|
|
20241015,104700,334682780,8740,8750,8750,8740,84
|
|
20241015,104600,333948250,8750,8750,8750,8750,5
|
|
20241015,104500,333904500,8750,8750,8750,8750,1
|
|
20241015,104400,333895750,8750,8750,8750,8750,72
|
|
20241015,104300,333265750,8740,8740,8740,8740,0
|
|
20241015,104200,333265750,8740,8740,8740,8740,0
|
|
20241015,104100,333265750,8740,8740,8740,8740,47
|
|
20241015,104000,332854970,8730,8730,8730,8730,7
|
|
20241015,103900,332793860,8730,8730,8730,8730,0
|
|
20241015,103800,332793860,8730,8730,8730,8730,30
|
|
20241015,103700,332531960,8730,8730,8730,8730,7
|
|
20241015,103600,332470850,8730,8730,8730,8730,300
|
|
20241015,103500,329851850,8730,8730,8730,8730,0
|
|
20241015,103400,329851850,8730,8730,8730,8730,7
|
|
20241015,103300,329790740,8730,8730,8730,8730,823
|
|
20241015,103200,322605950,8730,8740,8740,8730,31
|
|
20241015,103100,322335090,8740,8740,8740,8740,10
|
|
20241015,103000,322247690,8740,8740,8740,8740,0
|
|
20241015,102900,322247690,8740,8730,8740,8730,15
|
|
20241015,102800,322116660,8730,8730,8730,8730,369
|
|
20241015,102700,318895290,8730,8730,8730,8730,131
|
|
20241015,102600,317751660,8730,8730,8730,8730,164
|
|
20241015,102500,316319940,8730,8750,8750,8730,487
|
|
20241015,102400,312068390,8750,8740,8750,8730,1126
|
|
20241015,102300,302233430,8740,8750,8750,8740,2117
|
|
20241015,102200,283729830,8750,8750,8750,8750,0
|
|
20241015,102100,283729830,8750,8750,8750,8750,200
|
|
20241015,102000,281979830,8760,8750,8760,8750,22
|
|
20241015,101900,281787210,8750,8740,8750,8740,147
|
|
20241015,101800,280502030,8750,8760,8760,8750,82
|
|
20241015,101700,279784330,8760,8760,8760,8760,100
|
|
20241015,101600,278908330,8750,8750,8750,8750,0
|
|
20241015,101500,278908330,8750,8750,8750,8750,100
|
|
20241015,101400,278033330,8750,8750,8760,8750,39
|
|
20241015,101300,277692000,8760,8760,8760,8760,0
|
|
20241015,101200,277692000,8760,8760,8760,8760,5
|
|
20241015,101100,277648200,8760,8760,8760,8760,145
|
|
20241015,101000,276378000,8750,8760,8760,8750,11
|
|
20241015,100900,276281740,8760,8760,8760,8760,0
|
|
20241015,100800,276281740,8760,8750,8760,8750,61
|
|
20241015,100700,275747940,8750,8750,8750,8750,0
|
|
20241015,100600,275747940,8750,8750,8750,8750,423
|
|
20241015,100500,272046690,8750,8750,8750,8750,49
|
|
20241015,100400,271617940,8750,8760,8760,8750,85
|
|
20241015,100300,270874160,8780,8780,8780,8780,1
|
|
20241015,100200,270865380,8780,8780,8780,8780,33
|
|
20241015,100100,270575640,8780,8780,8780,8780,48
|
|
20241015,100000,270154200,8730,8730,8730,8730,0
|
|
20241015,095900,270154200,8730,8730,8730,8730,0
|
|
20241015,095800,270154200,8730,8740,8740,8730,1001
|
|
20241015,095700,261414770,8740,8740,8740,8730,1758
|
|
20241015,095600,246067290,8740,8740,8740,8740,10
|
|
20241015,095500,245979890,8740,8740,8740,8740,100
|
|
20241015,095400,245105890,8720,8730,8730,8720,357
|
|
20241015,095300,241990690,8730,8740,8740,8730,382
|
|
20241015,095200,238655370,8730,8730,8730,8730,39
|
|
20241015,095100,238314900,8730,8730,8730,8730,80
|
|
20241015,095000,237616500,8730,8730,8730,8720,299
|
|
20241015,094900,235006340,8730,8730,8730,8720,129
|
|
20241015,094800,233881300,8730,8730,8740,8730,540
|
|
20241015,094700,229166790,8740,8760,8760,8740,1439
|
|
20241015,094600,216578630,8760,8760,8760,8760,162
|
|
20241015,094500,215159510,8760,8770,8770,8760,1518
|
|
20241015,094400,201861530,8770,8770,8770,8770,138
|
|
20241015,094300,200651270,8770,8770,8770,8770,12
|
|
20241015,094200,200546030,8770,8770,8770,8770,3
|
|
20241015,094100,200519720,8780,8790,8790,8760,34
|
|
20241015,094000,200221140,8790,8780,8790,8770,1499
|
|
20241015,093900,187064850,8780,8780,8780,8780,4
|
|
20241015,093800,187029730,8790,8790,8790,8790,63
|
|
20241015,093700,186475960,8790,8790,8790,8790,1
|
|
20241015,093600,186467170,8770,8770,8790,8770,14
|
|
20241015,093500,186344370,8790,8800,8800,8760,74
|
|
20241015,093400,185695940,8800,8800,8800,8800,10
|
|
20241015,093300,185607940,8800,8770,8800,8770,74
|
|
20241015,093200,184958220,8780,8810,8820,8780,189
|
|
20241015,093100,183294080,8810,8780,8810,8780,26
|
|
20241015,093000,183065620,8780,8770,8780,8770,191
|
|
20241015,092900,181388780,8770,8780,8780,8770,253
|
|
20241015,092800,179169400,8780,8780,8780,8780,0
|
|
20241015,092700,179169400,8780,8800,8820,8780,281
|
|
20241015,092600,176696120,8810,8810,8810,8810,12
|
|
20241015,092500,176590400,8810,8810,8810,8810,52
|
|
20241015,092400,176132280,8810,8810,8810,8810,0
|
|
20241015,092300,176132280,8810,8810,8810,8810,14
|
|
20241015,092200,176008940,8760,8780,8780,8760,1541
|
|
20241015,092100,162506470,8780,8780,8780,8780,581
|
|
20241015,092000,157405290,8800,8800,8800,8780,253
|
|
20241015,091900,155182420,8800,8810,8810,8800,282
|
|
20241015,091800,152700550,8810,8810,8810,8810,200
|
|
20241015,091700,150938550,8840,8790,8840,8790,154
|
|
20241015,091600,149584690,8790,8790,8790,8790,0
|
|
20241015,091500,149584690,8790,8800,8800,8790,412
|
|
20241015,091400,145960350,8800,8800,8800,8800,285
|
|
20241015,091300,143452350,8790,8800,8800,8790,91
|
|
20241015,091200,142651860,8800,8830,8830,8800,391
|
|
20241015,091100,139206170,8850,8850,8850,8840,155
|
|
20241015,091000,137834510,8850,8850,8860,8850,356
|
|
20241015,090900,134680680,8860,8860,8860,8850,203
|
|
20241015,090800,132882940,8850,8840,8850,8840,295
|
|
20241015,090700,130272290,8850,8800,8850,8800,563
|
|
20241015,090600,125307440,8800,8820,8820,8800,874
|
|
20241015,090500,117616020,8810,8800,8810,8790,1670
|
|
20241015,090400,102918090,8800,8790,8800,8760,852
|
|
20241015,090300,95424300,8790,8800,8800,8770,261
|
|
20241015,090200,93128340,8780,8760,8780,8760,1834
|
|
20241015,090100,77033180,8750,8770,8780,8750,632
|
|
20241015,090000,71495370,8810,8720,8810,8720,8199
|