590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,184700,1138455810,8540,8540,8540,8540,4899
|
|
20241016,184600,1138455810,8540,8540,8540,8540,0
|
|
20241016,184500,1138455810,8540,8540,8540,8540,0
|
|
20241016,184400,1138455810,8540,8540,8540,8540,0
|
|
20241016,184300,1138455810,8540,8540,8540,8540,0
|
|
20241016,184200,1138455810,8540,8540,8540,8540,0
|
|
20241016,184100,1138455810,8540,8540,8540,8540,0
|
|
20241016,184000,1138455810,8540,8540,8540,8540,0
|
|
20241016,183900,1138455810,8540,8540,8540,8540,0
|
|
20241016,183800,1138455810,8540,8540,8540,8540,0
|
|
20241016,183700,1138455810,8540,8540,8540,8540,0
|
|
20241016,183600,1138455810,8540,8540,8540,8540,0
|
|
20241016,183500,1138455810,8540,8540,8540,8540,0
|
|
20241016,183400,1138455810,8540,8540,8540,8540,0
|
|
20241016,183300,1138455810,8540,8540,8540,8540,0
|
|
20241016,183200,1138455810,8540,8540,8540,8540,0
|
|
20241016,183100,1138455810,8540,8540,8540,8540,0
|
|
20241016,183000,1138455810,8540,8540,8540,8540,0
|
|
20241016,182900,1138455810,8540,8540,8540,8540,0
|
|
20241016,182800,1138455810,8540,8540,8540,8540,0
|
|
20241016,182700,1138455810,8540,8540,8540,8540,0
|
|
20241016,182600,1138455810,8540,8540,8540,8540,0
|
|
20241016,182500,1138455810,8540,8540,8540,8540,0
|
|
20241016,182400,1138455810,8540,8540,8540,8540,0
|
|
20241016,182300,1138455810,8540,8540,8540,8540,0
|
|
20241016,182200,1138455810,8540,8540,8540,8540,0
|
|
20241016,182100,1138455810,8540,8540,8540,8540,0
|
|
20241016,182000,1138455810,8540,8540,8540,8540,0
|
|
20241016,181900,1138455810,8540,8540,8540,8540,0
|
|
20241016,181800,1138455810,8540,8540,8540,8540,0
|
|
20241016,181700,1138455810,8540,8540,8540,8540,4899
|
|
20241016,181600,1138455810,8540,8540,8540,8540,0
|
|
20241016,181500,1138455810,8540,8540,8540,8540,0
|
|
20241016,181400,1138455810,8540,8540,8540,8540,0
|
|
20241016,181300,1138455810,8540,8540,8540,8540,0
|
|
20241016,181200,1138455810,8540,8540,8540,8540,0
|
|
20241016,181100,1138455810,8540,8540,8540,8540,0
|
|
20241016,181000,1138455810,8540,8540,8540,8540,0
|
|
20241016,180900,1138455810,8540,8540,8540,8540,0
|
|
20241016,180800,1138455810,8540,8540,8540,8540,0
|
|
20241016,180700,1138455810,8540,8540,8540,8540,0
|
|
20241016,180600,1138455810,8540,8540,8540,8540,0
|
|
20241016,180500,1138455810,8540,8540,8540,8540,0
|
|
20241016,180400,1138455810,8540,8540,8540,8540,0
|
|
20241016,180300,1138455810,8540,8540,8540,8540,0
|
|
20241016,180200,1138455810,8540,8540,8540,8540,0
|
|
20241016,180100,1138455810,8540,8540,8540,8540,0
|
|
20241016,180000,1138455810,8540,8540,8540,8540,0
|
|
20241016,175900,1138455810,8540,8540,8540,8540,0
|
|
20241016,175800,1138455810,8540,8540,8540,8540,0
|
|
20241016,175700,1138455810,8540,8540,8540,8540,0
|
|
20241016,175600,1138455810,8540,8540,8540,8540,0
|
|
20241016,175500,1138455810,8540,8540,8540,8540,0
|
|
20241016,175400,1138455810,8540,8540,8540,8540,0
|
|
20241016,175300,1138455810,8540,8540,8540,8540,0
|
|
20241016,175200,1138455810,8540,8540,8540,8540,0
|
|
20241016,175100,1138455810,8540,8540,8540,8540,0
|
|
20241016,175000,1138455810,8540,8540,8540,8540,0
|
|
20241016,174900,1138455810,8540,8540,8540,8540,0
|
|
20241016,174800,1138455810,8540,8540,8540,8540,0
|
|
20241016,174700,1138455810,8540,8540,8540,8540,4899
|
|
20241016,174600,1138455810,8540,8540,8540,8540,0
|
|
20241016,174500,1138455810,8540,8540,8540,8540,0
|
|
20241016,174400,1138455810,8540,8540,8540,8540,0
|
|
20241016,174300,1138455810,8540,8540,8540,8540,0
|
|
20241016,174200,1138455810,8540,8540,8540,8540,0
|
|
20241016,174100,1138455810,8540,8540,8540,8540,0
|
|
20241016,174000,1138455810,8540,8540,8540,8540,0
|
|
20241016,173900,1138455810,8540,8540,8540,8540,0
|
|
20241016,173800,1138455810,8540,8540,8540,8540,0
|
|
20241016,173700,1138455810,8540,8540,8540,8540,0
|
|
20241016,173600,1138455810,8540,8540,8540,8540,0
|
|
20241016,173500,1138455810,8540,8540,8540,8540,0
|
|
20241016,173400,1138455810,8540,8540,8540,8540,0
|
|
20241016,173300,1138455810,8540,8540,8540,8540,0
|
|
20241016,173200,1138455810,8540,8540,8540,8540,0
|
|
20241016,173100,1138455810,8540,8540,8540,8540,0
|
|
20241016,173000,1138455810,8540,8540,8540,8540,0
|
|
20241016,172900,1138455810,8540,8540,8540,8540,0
|
|
20241016,172800,1138455810,8540,8540,8540,8540,0
|
|
20241016,172700,1138455810,8540,8540,8540,8540,0
|
|
20241016,172600,1138455810,8540,8540,8540,8540,0
|
|
20241016,172500,1138455810,8540,8540,8540,8540,0
|
|
20241016,172400,1138455810,8540,8540,8540,8540,0
|
|
20241016,172300,1138455810,8540,8540,8540,8540,0
|
|
20241016,172200,1138455810,8540,8540,8540,8540,0
|
|
20241016,172100,1138455810,8540,8540,8540,8540,0
|
|
20241016,172000,1138455810,8540,8540,8540,8540,0
|
|
20241016,171900,1138455810,8540,8540,8540,8540,0
|
|
20241016,171800,1138455810,8540,8540,8540,8540,0
|
|
20241016,171700,1138455810,8540,8540,8540,8540,4899
|
|
20241016,171600,1138455810,8540,8540,8540,8540,0
|
|
20241016,171500,1138455810,8540,8540,8540,8540,0
|
|
20241016,171400,1138455810,8540,8540,8540,8540,0
|
|
20241016,171300,1138455810,8540,8540,8540,8540,0
|
|
20241016,171200,1138455810,8540,8540,8540,8540,0
|
|
20241016,171100,1138455810,8540,8540,8540,8540,0
|
|
20241016,171000,1138455810,8540,8540,8540,8540,0
|
|
20241016,170900,1138455810,8540,8540,8540,8540,0
|
|
20241016,170800,1138455810,8540,8540,8540,8540,0
|
|
20241016,170700,1138455810,8540,8540,8540,8540,0
|
|
20241016,170600,1138455810,8540,8540,8540,8540,0
|
|
20241016,170500,1138455810,8540,8540,8540,8540,0
|
|
20241016,170400,1138455810,8540,8540,8540,8540,0
|
|
20241016,170300,1138455810,8540,8540,8540,8540,0
|
|
20241016,170200,1138455810,8540,8540,8540,8540,0
|
|
20241016,170100,1138455810,8540,8540,8540,8540,0
|
|
20241016,170000,1138455810,8540,8540,8540,8540,0
|
|
20241016,165900,1138455810,8540,8540,8540,8540,0
|
|
20241016,165800,1138455810,8540,8540,8540,8540,0
|
|
20241016,165700,1138455810,8540,8540,8540,8540,0
|
|
20241016,165600,1138455810,8540,8540,8540,8540,0
|
|
20241016,165500,1138455810,8540,8540,8540,8540,0
|
|
20241016,165400,1138455810,8540,8540,8540,8540,0
|
|
20241016,165300,1138455810,8540,8540,8540,8540,0
|
|
20241016,165200,1138455810,8540,8540,8540,8540,0
|
|
20241016,165100,1138455810,8540,8540,8540,8540,0
|
|
20241016,165000,1138455810,8540,8540,8540,8540,0
|
|
20241016,164900,1138455810,8540,8540,8540,8540,0
|
|
20241016,164800,1138455810,8540,8540,8540,8540,0
|
|
20241016,164700,1138455810,8540,8540,8540,8540,4899
|
|
20241016,164600,1138455810,8540,8540,8540,8540,0
|
|
20241016,164500,1138455810,8540,8540,8540,8540,0
|
|
20241016,164400,1138455810,8540,8540,8540,8540,0
|
|
20241016,164300,1138455810,8540,8540,8540,8540,0
|
|
20241016,164200,1138455810,8540,8540,8540,8540,0
|
|
20241016,164100,1138455810,8540,8540,8540,8540,0
|
|
20241016,164000,1138455810,8540,8540,8540,8540,0
|
|
20241016,163900,1138455810,8540,8540,8540,8540,0
|
|
20241016,163800,1138455810,8540,8540,8540,8540,0
|
|
20241016,163700,1138455810,8540,8540,8540,8540,0
|
|
20241016,163600,1138455810,8540,8540,8540,8540,0
|
|
20241016,163500,1138455810,8540,8540,8540,8540,0
|
|
20241016,163400,1138455810,8540,8540,8540,8540,0
|
|
20241016,163300,1138455810,8540,8540,8540,8540,0
|
|
20241016,163200,1138455810,8540,8540,8540,8540,0
|
|
20241016,163100,1138455810,8540,8540,8540,8540,0
|
|
20241016,163000,1138455810,8540,8540,8540,8540,0
|
|
20241016,162900,1138455810,8540,8540,8540,8540,0
|
|
20241016,162800,1138455810,8540,8540,8540,8540,0
|
|
20241016,162700,1138455810,8540,8540,8540,8540,0
|
|
20241016,162600,1138455810,8540,8540,8540,8540,0
|
|
20241016,162500,1138455810,8540,8540,8540,8540,0
|
|
20241016,162400,1138455810,8540,8540,8540,8540,0
|
|
20241016,162300,1138455810,8540,8540,8540,8540,0
|
|
20241016,162200,1138455810,8540,8540,8540,8540,0
|
|
20241016,162100,1138455810,8540,8540,8540,8540,0
|
|
20241016,162000,1138455810,8540,8540,8540,8540,0
|
|
20241016,161900,1138455810,8540,8540,8540,8540,0
|
|
20241016,161800,1138455810,8540,8540,8540,8540,0
|
|
20241016,161700,1138455810,8540,8540,8540,8540,4899
|
|
20241016,161600,1138455810,8540,8540,8540,8540,0
|
|
20241016,161500,1138455810,8540,8540,8540,8540,0
|
|
20241016,161400,1138455810,8540,8540,8540,8540,0
|
|
20241016,161300,1138455810,8540,8540,8540,8540,0
|
|
20241016,161200,1138455810,8540,8540,8540,8540,0
|
|
20241016,161100,1138455810,8540,8540,8540,8540,0
|
|
20241016,161000,1138455810,8540,8540,8540,8540,0
|
|
20241016,160900,1138455810,8540,8540,8540,8540,0
|
|
20241016,160800,1138455810,8540,8540,8540,8540,0
|
|
20241016,160700,1138455810,8540,8540,8540,8540,0
|
|
20241016,160600,1138455810,8540,8540,8540,8540,0
|
|
20241016,160500,1138455810,8540,8540,8540,8540,0
|
|
20241016,160400,1138455810,8540,8540,8540,8540,0
|
|
20241016,160300,1138455810,8540,8540,8540,8540,0
|
|
20241016,160200,1138455810,8540,8540,8540,8540,0
|
|
20241016,160100,1138455810,8540,8540,8540,8540,0
|
|
20241016,160000,1138455810,8540,8540,8540,8540,0
|
|
20241016,155900,1138455810,8540,8540,8540,8540,0
|
|
20241016,155800,1138455810,8540,8540,8540,8540,0
|
|
20241016,155700,1138455810,8540,8540,8540,8540,0
|
|
20241016,155600,1138455810,8540,8540,8540,8540,0
|
|
20241016,155500,1138455810,8540,8540,8540,8540,0
|
|
20241016,155400,1138455810,8540,8540,8540,8540,0
|
|
20241016,155300,1138455810,8540,8540,8540,8540,0
|
|
20241016,155200,1138455810,8540,8540,8540,8540,0
|
|
20241016,155100,1138455810,8540,8540,8540,8540,0
|
|
20241016,155000,1138455810,8540,8540,8540,8540,0
|
|
20241016,154900,1138455810,8540,8540,8540,8540,0
|
|
20241016,154800,1138455810,8540,8540,8540,8540,0
|
|
20241016,154700,1138455810,8540,8540,8540,8540,4899
|
|
20241016,154600,1138455810,8540,8540,8540,8540,0
|
|
20241016,154500,1138455810,8540,8540,8540,8540,0
|
|
20241016,154400,1138455810,8540,8540,8540,8540,0
|
|
20241016,154300,1138455810,8540,8540,8540,8540,0
|
|
20241016,154200,1138455810,8540,8540,8540,8540,0
|
|
20241016,154100,1138455810,8540,8540,8540,8540,0
|
|
20241016,154000,1138455810,8540,8540,8540,8540,0
|
|
20241016,153900,1138455810,8540,8540,8540,8540,0
|
|
20241016,153800,1138455810,8540,8540,8540,8540,0
|
|
20241016,153700,1138455810,8540,8540,8540,8540,0
|
|
20241016,153600,1138455810,8540,8540,8540,8540,0
|
|
20241016,153500,1138455810,8540,8540,8540,8540,0
|
|
20241016,153400,1138455810,8540,8540,8540,8540,0
|
|
20241016,153300,1138455810,8540,8540,8540,8540,0
|
|
20241016,153200,1138455810,8540,8540,8540,8540,0
|
|
20241016,153100,1138455810,8540,8540,8540,8540,0
|
|
20241016,153000,1138455810,8540,8540,8540,8540,4899
|
|
20241016,152900,1096618350,8540,8540,8540,8540,0
|
|
20241016,152800,1096618350,8540,8540,8540,8540,0
|
|
20241016,152700,1096618350,8540,8540,8540,8540,0
|
|
20241016,152600,1096618350,8540,8540,8540,8540,0
|
|
20241016,152500,1096618350,8540,8540,8540,8540,0
|
|
20241016,152400,1096618350,8540,8540,8540,8540,0
|
|
20241016,152300,1096618350,8540,8540,8540,8540,0
|
|
20241016,152200,1096618350,8540,8540,8540,8540,0
|
|
20241016,152100,1096618350,8540,8540,8540,8540,0
|
|
20241016,152000,1096618350,8540,8540,8540,8540,0
|
|
20241016,151900,1096618350,8540,8540,8560,8540,176
|
|
20241016,151800,1095115240,8540,8540,8550,8540,142
|
|
20241016,151700,1093902520,8540,8550,8550,8540,43
|
|
20241016,151600,1093535290,8550,8550,8550,8550,78
|
|
20241016,151500,1092868390,8540,8550,8550,8540,132
|
|
20241016,151400,1091740910,8540,8540,8540,8540,22
|
|
20241016,151300,1091553030,8540,8540,8550,8540,178
|
|
20241016,151200,1090032850,8540,8550,8550,8540,36
|
|
20241016,151100,1089725400,8540,8540,8540,8540,41
|
|
20241016,151000,1089375260,8540,8540,8540,8540,21
|
|
20241016,150900,1089195920,8540,8550,8560,8540,1829
|
|
20241016,150800,1073561080,8550,8550,8560,8550,137
|
|
20241016,150700,1072389420,8540,8540,8540,8540,97
|
|
20241016,150600,1071561040,8540,8540,8540,8540,23
|
|
20241016,150500,1071364620,8540,8550,8550,8540,263
|
|
20241016,150400,1069116210,8550,8550,8550,8540,200
|
|
20241016,150300,1067408020,8550,8540,8550,8540,26
|
|
20241016,150200,1067185930,8540,8540,8540,8540,0
|
|
20241016,150100,1067185930,8540,8550,8550,8540,91
|
|
20241016,150000,1066408730,8540,8540,8540,8540,21
|
|
20241016,145900,1066229390,8550,8540,8550,8540,50
|
|
20241016,145800,1065802370,8540,8550,8550,8540,45
|
|
20241016,145700,1065417830,8550,8550,8550,8550,62
|
|
20241016,145600,1064887730,8550,8550,8550,8550,7
|
|
20241016,145500,1064827880,8550,8550,8550,8550,25
|
|
20241016,145400,1064614130,8540,8540,8550,8540,123
|
|
20241016,145300,1063563660,8550,8550,8550,8550,1
|
|
20241016,145200,1063555110,8550,8550,8550,8550,3
|
|
20241016,145100,1063529460,8550,8550,8550,8550,7
|
|
20241016,145000,1063469610,8540,8540,8540,8540,0
|
|
20241016,144900,1063469610,8540,8540,8540,8540,0
|
|
20241016,144800,1063469610,8540,8550,8550,8540,631
|
|
20241016,144700,1058079700,8560,8560,8560,8560,230
|
|
20241016,144600,1056110900,8550,8550,8550,8550,811
|
|
20241016,144500,1049176850,8550,8550,8550,8550,364
|
|
20241016,144400,1046064650,8550,8550,8550,8550,1
|
|
20241016,144300,1046056100,8540,8540,8550,8540,591
|
|
20241016,144200,1041006710,8540,8540,8540,8540,100
|
|
20241016,144100,1040152710,8540,8550,8550,8540,121
|
|
20241016,144000,1039118370,8550,8550,8550,8550,11
|
|
20241016,143900,1039024320,8540,8540,8540,8540,21
|
|
20241016,143800,1038844980,8540,8540,8540,8540,94
|
|
20241016,143700,1038042220,8550,8550,8550,8540,74
|
|
20241016,143600,1037409730,8540,8540,8540,8540,25
|
|
20241016,143500,1037196230,8540,8540,8540,8540,21
|
|
20241016,143400,1037016890,8540,8550,8550,8540,466
|
|
20241016,143300,1033033610,8540,8540,8540,8540,22
|
|
20241016,143200,1032845730,8540,8540,8540,8540,30
|
|
20241016,143100,1032589530,8540,8540,8540,8540,21
|
|
20241016,143000,1032410190,8550,8540,8550,8540,105
|
|
20241016,142900,1031513430,8540,8540,8540,8540,21
|
|
20241016,142800,1031334090,8540,8540,8540,8540,42
|
|
20241016,142700,1030975410,8540,8550,8550,8540,2
|
|
20241016,142600,1030958320,8550,8550,8550,8550,20
|
|
20241016,142500,1030787320,8540,8540,8540,8540,89
|
|
20241016,142400,1030027260,8540,8550,8550,8540,22
|
|
20241016,142300,1029839370,8540,8540,8540,8540,0
|
|
20241016,142200,1029839370,8540,8540,8540,8540,21
|
|
20241016,142100,1029660030,8550,8540,8550,8540,208
|
|
20241016,142000,1027883610,8540,8550,8550,8540,102
|
|
20241016,141900,1027011530,8550,8550,8550,8550,52
|
|
20241016,141800,1026566930,8540,8540,8550,8540,223
|
|
20241016,141700,1024662500,8540,8540,8540,8540,119
|
|
20241016,141600,1023646240,8540,8540,8540,8540,0
|
|
20241016,141500,1023646240,8540,8550,8560,8540,321
|
|
20241016,141400,1020903120,8550,8550,8560,8550,92
|
|
20241016,141300,1020116020,8560,8540,8560,8540,1059
|
|
20241016,141200,1011051510,8550,8550,8550,8550,7
|
|
20241016,141100,1010991660,8540,8550,8550,8540,81
|
|
20241016,141000,1010299320,8540,8540,8540,8540,1
|
|
20241016,140900,1010290780,8540,8550,8550,8540,562
|
|
20241016,140800,1005486810,8550,8550,8550,8550,21
|
|
20241016,140700,1005307260,8550,8550,8550,8550,42
|
|
20241016,140600,1004948160,8550,8540,8550,8540,42
|
|
20241016,140500,1004589280,8540,8540,8540,8540,69
|
|
20241016,140400,1004000020,8540,8540,8540,8540,0
|
|
20241016,140300,1004000020,8540,8540,8540,8540,0
|
|
20241016,140200,1004000020,8540,8540,8540,8540,86
|
|
20241016,140100,1003265580,8550,8550,8550,8550,691
|
|
20241016,140000,997357530,8550,8550,8550,8550,0
|
|
20241016,135900,997357530,8550,8550,8550,8550,23
|
|
20241016,135800,997160880,8550,8550,8550,8550,184
|
|
20241016,135700,995587680,8550,8550,8550,8550,91
|
|
20241016,135600,994809630,8550,8540,8550,8540,135
|
|
20241016,135500,993656250,8540,8540,8540,8540,119
|
|
20241016,135400,992639990,8550,8540,8550,8540,497
|
|
20241016,135300,988395110,8550,8550,8550,8540,166
|
|
20241016,135200,986976020,8550,8560,8560,8550,54
|
|
20241016,135100,986514300,8550,8550,8550,8550,21
|
|
20241016,135000,986334750,8550,8550,8550,8550,1
|
|
20241016,134900,986326200,8550,8550,8550,8550,21
|
|
20241016,134800,986146650,8560,8560,8560,8560,525
|
|
20241016,134700,981652650,8560,8560,8560,8560,2
|
|
20241016,134600,981635530,8540,8550,8550,8540,119
|
|
20241016,134500,980619220,8560,8560,8560,8560,220
|
|
20241016,134400,978736020,8560,8560,8560,8560,0
|
|
20241016,134300,978736020,8560,8560,8560,8560,505
|
|
20241016,134200,974413220,8560,8550,8560,8550,132
|
|
20241016,134100,973283510,8570,8570,8570,8570,100
|
|
20241016,134000,972426510,8550,8550,8550,8550,5
|
|
20241016,133900,972383760,8540,8540,8540,8540,48
|
|
20241016,133800,971973840,8540,8540,8540,8540,0
|
|
20241016,133700,971973840,8540,8540,8540,8540,0
|
|
20241016,133600,971973840,8540,8550,8550,8540,70
|
|
20241016,133500,971375400,8550,8550,8550,8550,11
|
|
20241016,133400,971281350,8550,8540,8550,8540,250
|
|
20241016,133300,969144060,8550,8550,8550,8550,40
|
|
20241016,133200,968802060,8550,8550,8550,8550,4
|
|
20241016,133100,968767860,8540,8540,8540,8540,0
|
|
20241016,133000,968767860,8540,8540,8540,8540,495
|
|
20241016,132900,964540560,8540,8530,8540,8530,86
|
|
20241016,132800,963806780,8530,8530,8540,8530,460
|
|
20241016,132700,959882570,8540,8530,8540,8530,42
|
|
20241016,132600,959524100,8540,8530,8540,8530,22
|
|
20241016,132500,959336430,8530,8530,8530,8530,59
|
|
20241016,132400,958833160,8530,8540,8540,8530,129
|
|
20241016,132300,957731920,8530,8530,8530,8530,0
|
|
20241016,132200,957731920,8530,8530,8530,8530,21
|
|
20241016,132100,957552790,8530,8530,8530,8530,2
|
|
20241016,132000,957535730,8520,8520,8520,8520,71
|
|
20241016,131900,956930810,8520,8520,8520,8520,549
|
|
20241016,131800,952253330,8520,8540,8540,8520,816
|
|
20241016,131700,945293960,8540,8540,8540,8540,2
|
|
20241016,131600,945276880,8520,8540,8540,8520,1032
|
|
20241016,131500,936474430,8540,8530,8540,8530,101
|
|
20241016,131400,935611900,8530,8540,8540,8530,22
|
|
20241016,131300,935424230,8540,8530,8540,8530,22
|
|
20241016,131200,935236560,8540,8540,8540,8530,1205
|
|
20241016,131100,924957160,8540,8530,8540,8530,22
|
|
20241016,131000,924769490,8540,8540,8540,8540,13
|
|
20241016,130900,924658470,8540,8530,8540,8530,1257
|
|
20241016,130800,913936250,8540,8540,8540,8540,162
|
|
20241016,130700,912552770,8550,8550,8550,8540,115
|
|
20241016,130600,911569730,8540,8540,8540,8540,12
|
|
20241016,130500,911467250,8540,8540,8540,8540,79
|
|
20241016,130400,910792590,8540,8540,8540,8540,0
|
|
20241016,130300,910792590,8540,8540,8540,8540,343
|
|
20241016,130200,907863370,8530,8530,8530,8530,21
|
|
20241016,130100,907684240,8530,8530,8530,8530,21
|
|
20241016,130000,907505110,8540,8540,8540,8540,100
|
|
20241016,125900,906651110,8530,8540,8540,8530,25
|
|
20241016,125800,906437820,8530,8530,8530,8520,24
|
|
20241016,125700,906233310,8530,8540,8540,8530,1091
|
|
20241016,125600,896927060,8540,8540,8540,8540,110
|
|
20241016,125500,895987660,8540,8530,8540,8530,77
|
|
20241016,125400,895330340,8540,8540,8540,8540,72
|
|
20241016,125300,894715460,8530,8530,8530,8530,0
|
|
20241016,125200,894715460,8530,8540,8540,8530,29
|
|
20241016,125100,894468030,8540,8540,8540,8540,5
|
|
20241016,125000,894425330,8540,8540,8540,8530,114
|
|
20241016,124900,893451780,8520,8530,8540,8520,226
|
|
20241016,124800,891522190,8530,8530,8530,8530,822
|
|
20241016,124700,884510530,8530,8520,8530,8520,258
|
|
20241016,124600,882312350,8510,8510,8510,8510,22
|
|
20241016,124500,882125130,8520,8510,8520,8510,26
|
|
20241016,124400,881903820,8520,8520,8520,8520,144
|
|
20241016,124300,880676940,8520,8520,8520,8520,5
|
|
20241016,124200,880634340,8520,8530,8530,8520,1883
|
|
20241016,124100,864580950,8540,8540,8540,8530,33
|
|
20241016,124000,864299340,8530,8530,8530,8530,21
|
|
20241016,123900,864120210,8530,8530,8530,8530,77
|
|
20241016,123800,863463400,8530,8530,8540,8530,154
|
|
20241016,123700,862149750,8540,8540,8540,8530,142
|
|
20241016,123600,860937970,8540,8530,8540,8530,24
|
|
20241016,123500,860733220,8540,8540,8540,8540,106
|
|
20241016,123400,859827980,8530,8540,8540,8530,24
|
|
20241016,123300,859623230,8540,8540,8540,8530,24
|
|
20241016,123200,859418480,8540,8540,8540,8530,46
|
|
20241016,123100,859025850,8540,8530,8540,8530,24
|
|
20241016,123000,858821100,8540,8540,8540,8540,10
|
|
20241016,122900,858735700,8540,8540,8540,8540,3
|
|
20241016,122800,858710080,8530,8530,8530,8530,11
|
|
20241016,122700,858616250,8520,8520,8520,8520,81
|
|
20241016,122600,857926130,8520,8530,8530,8520,83
|
|
20241016,122500,857218940,8530,8530,8530,8530,12
|
|
20241016,122400,857116580,8530,8520,8530,8520,54
|
|
20241016,122300,856656470,8520,8510,8520,8510,185
|
|
20241016,122200,855080480,8520,8510,8530,8510,9
|
|
20241016,122100,855003800,8520,8530,8530,8520,1317
|
|
20241016,122000,843780720,8530,8540,8540,8530,54
|
|
20241016,121900,843320070,8530,8530,8530,8530,21
|
|
20241016,121800,843140940,8540,8540,8540,8540,0
|
|
20241016,121700,843140940,8540,8540,8540,8540,3
|
|
20241016,121600,843115320,8530,8520,8530,8520,208
|
|
20241016,121500,841342860,8520,8530,8530,8520,9
|
|
20241016,121400,841266130,8530,8530,8530,8530,0
|
|
20241016,121300,841266130,8530,8530,8530,8530,5
|
|
20241016,121200,841223480,8540,8520,8540,8510,66
|
|
20241016,121100,840661620,8520,8540,8540,8520,1313
|
|
20241016,121000,829468220,8530,8530,8530,8530,21
|
|
20241016,120900,829289090,8550,8540,8550,8540,201
|
|
20241016,120800,827572450,8540,8550,8550,8540,3
|
|
20241016,120700,827546820,8560,8530,8560,8520,934
|
|
20241016,120600,819570390,8530,8530,8540,8530,498
|
|
20241016,120500,815322420,8540,8530,8540,8530,67
|
|
20241016,120400,814750450,8530,8550,8550,8530,25
|
|
20241016,120300,814537130,8540,8540,8540,8540,50
|
|
20241016,120200,814110130,8530,8530,8530,8530,103
|
|
20241016,120100,813231540,8530,8530,8530,8520,150
|
|
20241016,120000,811952250,8530,8540,8540,8530,108
|
|
20241016,115900,811030710,8530,8550,8550,8520,3166
|
|
20241016,115800,784038050,8540,8540,8540,8540,113
|
|
20241016,115700,783073030,8530,8540,8540,8530,328
|
|
20241016,115600,780275160,8560,8530,8560,8530,586
|
|
20241016,115500,775276550,8530,8530,8530,8530,183
|
|
20241016,115400,773715560,8530,8530,8530,8530,142
|
|
20241016,115300,772504300,8530,8540,8540,8530,914
|
|
20241016,115200,764707330,8530,8540,8550,8530,4412
|
|
20241016,115100,727055450,8540,8540,8540,8540,1570
|
|
20241016,115000,713647650,8570,8550,8570,8550,2936
|
|
20241016,114900,688544700,8560,8570,8570,8550,6152
|
|
20241016,114800,635913100,8580,8580,8580,8580,3
|
|
20241016,114700,635887360,8570,8570,8570,8570,64
|
|
20241016,114600,635338880,8570,8570,8570,8570,65
|
|
20241016,114500,634781830,8570,8570,8570,8570,7
|
|
20241016,114400,634721840,8570,8570,8570,8570,2
|
|
20241016,114300,634704700,8560,8560,8570,8560,321
|
|
20241016,114200,631956420,8570,8570,8570,8570,366
|
|
20241016,114100,628819800,8580,8570,8580,8570,24
|
|
20241016,114000,628614090,8570,8580,8580,8570,46
|
|
20241016,113900,628219840,8570,8570,8570,8570,21
|
|
20241016,113800,628039870,8580,8580,8580,8580,3
|
|
20241016,113700,628014130,8570,8570,8570,8570,91
|
|
20241016,113600,627234260,8570,8580,8580,8570,23
|
|
20241016,113500,627037130,8570,8570,8570,8570,27
|
|
20241016,113400,626805740,8560,8580,8580,8560,115
|
|
20241016,113300,625820190,8570,8570,8570,8570,235
|
|
20241016,113200,623806240,8570,8570,8570,8570,0
|
|
20241016,113100,623806240,8570,8570,8580,8570,1513
|
|
20241016,113000,610839800,8570,8570,8570,8570,50
|
|
20241016,112900,610411300,8570,8560,8570,8560,23
|
|
20241016,112800,610214400,8560,8560,8560,8560,0
|
|
20241016,112700,610214400,8560,8560,8570,8560,361
|
|
20241016,112600,607124210,8560,8560,8560,8560,21
|
|
20241016,112500,606944450,8570,8570,8570,8560,88
|
|
20241016,112400,606191110,8570,8570,8570,8560,1102
|
|
20241016,112300,596747970,8550,8550,8550,8550,43
|
|
20241016,112200,596380320,8560,8560,8560,8560,2
|
|
20241016,112100,596363200,8550,8560,8560,8550,8
|
|
20241016,112000,596294780,8570,8560,8570,8560,19
|
|
20241016,111900,596132040,8550,8550,8550,8550,118
|
|
20241016,111800,595123140,8560,8570,8570,8560,182
|
|
20241016,111700,593565200,8560,8560,8560,8560,2
|
|
20241016,111600,593548080,8560,8560,8560,8560,8
|
|
20241016,111500,593479600,8560,8560,8560,8560,27
|
|
20241016,111400,593248480,8560,8560,8560,8560,1179
|
|
20241016,111300,583156240,8560,8570,8570,8560,2097
|
|
20241016,111200,565194250,8570,8580,8580,8570,123
|
|
20241016,111100,564140050,8570,8580,8580,8570,23
|
|
20241016,111000,563942920,8570,8570,8570,8570,21
|
|
20241016,110900,563762950,8570,8580,8580,8570,67
|
|
20241016,110800,563188750,8570,8570,8580,8570,319
|
|
20241016,110700,560454860,8570,8570,8580,8570,1553
|
|
20241016,110600,547143360,8580,8590,8590,8580,2640
|
|
20241016,110500,524492130,8590,8580,8590,8580,65
|
|
20241016,110400,523934290,8580,8590,8590,8580,23
|
|
20241016,110300,523736930,8590,8590,8590,8590,1830
|
|
20241016,110200,508017230,8590,8590,8590,8590,21
|
|
20241016,110100,507836840,8600,8590,8600,8590,37
|
|
20241016,110000,507518980,8590,8590,8590,8590,1009
|
|
20241016,105900,498851670,8600,8600,8600,8600,34
|
|
20241016,105800,498559270,8600,8600,8600,8590,25
|
|
20241016,105700,498344480,8600,8600,8600,8600,507
|
|
20241016,105600,493984280,8600,8600,8600,8600,16
|
|
20241016,105500,493846680,8590,8600,8600,8590,27
|
|
20241016,105400,493614680,8600,8590,8600,8590,24
|
|
20241016,105300,493408490,8600,8590,8600,8590,133
|
|
20241016,105200,492265020,8600,8590,8600,8590,44
|
|
20241016,105100,491886830,8600,8600,8600,8600,20
|
|
20241016,105000,491714830,8590,8600,8600,8590,24
|
|
20241016,104900,491508640,8590,8600,8600,8590,86
|
|
20241016,104800,490769810,8590,8610,8610,8590,25
|
|
20241016,104700,490554990,8590,8590,8590,8590,0
|
|
20241016,104600,490554990,8590,8600,8600,8590,29
|
|
20241016,104500,490305860,8580,8580,8580,8580,0
|
|
20241016,104400,490305860,8580,8580,8580,8580,337
|
|
20241016,104300,487414400,8580,8580,8610,8580,620
|
|
20241016,104200,482083310,8580,8580,8580,8580,30
|
|
20241016,104100,481825910,8580,8580,8580,8570,198
|
|
20241016,104000,480127280,8570,8570,8570,8570,35
|
|
20241016,103900,479827330,8560,8580,8580,8560,1661
|
|
20241016,103800,465595000,8590,8580,8590,8580,28
|
|
20241016,103700,465354740,8580,8590,8590,8570,434
|
|
20241016,103600,461634650,8610,8610,8620,8560,7702
|
|
20241016,103500,395513300,8610,8610,8610,8610,305
|
|
20241016,103400,392887250,8610,8610,8620,8610,794
|
|
20241016,103300,386050880,8610,8610,8610,8610,343
|
|
20241016,103200,383097650,8610,8610,8610,8610,342
|
|
20241016,103100,380153030,8620,8620,8620,8610,74
|
|
20241016,103000,379515370,8620,8620,8620,8620,7
|
|
20241016,102900,379455030,8620,8620,8620,8610,35
|
|
20241016,102800,379153540,8620,8620,8620,8620,418
|
|
20241016,102700,375550380,8620,8630,8630,8620,12
|
|
20241016,102600,375446900,8620,8620,8620,8620,81
|
|
20241016,102500,374748680,8630,8650,8650,8620,25
|
|
20241016,102400,374533050,8620,8610,8620,8610,102
|
|
20241016,102300,373654240,8660,8620,8660,8610,62
|
|
20241016,102200,373120210,8620,8640,8640,8620,72
|
|
20241016,102100,372498940,8650,8650,8650,8650,2
|
|
20241016,102000,372481640,8680,8680,8680,8680,2
|
|
20241016,101900,372464280,8680,8680,8680,8680,35
|
|
20241016,101800,372160480,8700,8610,8700,8610,2001
|
|
20241016,101700,354791740,8600,8630,8630,8600,59
|
|
20241016,101600,354283570,8600,8610,8610,8600,578
|
|
20241016,101500,349312650,8610,8620,8630,8600,5200
|
|
20241016,101400,304537010,8630,8630,8630,8620,446
|
|
20241016,101300,300692340,8620,8630,8640,8620,1428
|
|
20241016,101200,288370930,8640,8640,8640,8640,27
|
|
20241016,101100,288137650,8640,8650,8660,8640,461
|
|
20241016,101000,284154270,8640,8640,8640,8640,407
|
|
20241016,100900,280637790,8640,8670,8670,8640,10137
|
|
20241016,100800,192884010,8670,8690,8690,8670,267
|
|
20241016,100700,190565120,8690,8690,8690,8690,1
|
|
20241016,100600,190556430,8690,8680,8690,8680,3
|
|
20241016,100500,190530380,8690,8680,8690,8680,10
|
|
20241016,100400,190443570,8680,8680,8680,8680,3
|
|
20241016,100300,190417530,8680,8670,8690,8670,32
|
|
20241016,100200,190139950,8670,8670,8670,8660,961
|
|
20241016,100100,181817210,8660,8680,8680,8660,2952
|
|
20241016,100000,156224750,8680,8690,8690,8680,11
|
|
20241016,095900,156129170,8680,8680,8680,8670,1206
|
|
20241016,095800,145668410,8680,8680,8690,8680,155
|
|
20241016,095700,144322800,8680,8690,8690,8680,9
|
|
20241016,095600,144244670,8670,8670,8670,8670,0
|
|
20241016,095500,144244670,8670,8680,8680,8670,38
|
|
20241016,095400,143915180,8670,8670,8670,8670,0
|
|
20241016,095300,143915180,8670,8690,8690,8670,403
|
|
20241016,095200,140418360,8690,8690,8690,8690,62
|
|
20241016,095100,139879580,8690,8690,8690,8690,286
|
|
20241016,095000,137394240,8690,8690,8690,8690,3
|
|
20241016,094900,137368170,8690,8690,8690,8690,14
|
|
20241016,094800,137246510,8690,8690,8690,8690,8
|
|
20241016,094700,137176990,8680,8680,8680,8680,0
|
|
20241016,094600,137176990,8680,8680,8680,8680,0
|
|
20241016,094500,137176990,8680,8680,8680,8680,728
|
|
20241016,094400,130857950,8690,8690,8700,8690,136
|
|
20241016,094300,129675910,8690,8700,8700,8690,93
|
|
20241016,094200,128867700,8700,8700,8700,8700,0
|
|
20241016,094100,128867700,8700,8690,8700,8690,9
|
|
20241016,094000,128789450,8690,8700,8700,8690,340
|
|
20241016,093900,125831840,8700,8700,8700,8700,22
|
|
20241016,093800,125640440,8700,8700,8700,8700,178
|
|
20241016,093700,124091840,8680,8700,8700,8680,717
|
|
20241016,093600,117854630,8700,8700,8700,8700,5
|
|
20241016,093500,117811130,8700,8690,8700,8690,15
|
|
20241016,093400,117680730,8690,8680,8690,8670,1860
|
|
20241016,093300,101536690,8680,8680,8680,8680,11
|
|
20241016,093200,101441210,8680,8670,8680,8670,11
|
|
20241016,093100,101345830,8680,8690,8690,8680,32
|
|
20241016,093000,101067940,8680,8680,8680,8680,0
|
|
20241016,092900,101067940,8680,8680,8680,8680,6
|
|
20241016,092800,101015860,8680,8680,8680,8680,654
|
|
20241016,092700,95339140,8690,8690,8690,8690,13
|
|
20241016,092600,95226170,8690,8690,8690,8690,10
|
|
20241016,092500,95139270,8680,8700,8700,8680,201
|
|
20241016,092400,93392310,8690,8690,8690,8690,12
|
|
20241016,092300,93288030,8680,8690,8690,8680,30
|
|
20241016,092200,93027590,8680,8680,8680,8680,0
|
|
20241016,092100,93027590,8680,8680,8680,8680,0
|
|
20241016,092000,93027590,8680,8700,8700,8680,25
|
|
20241016,091900,92810370,8700,8690,8700,8690,273
|
|
20241016,091800,90437990,8690,8700,8700,8690,78
|
|
20241016,091700,89759440,8700,8700,8700,8700,5
|
|
20241016,091600,89715940,8700,8690,8700,8680,25
|
|
20241016,091500,89498680,8680,8690,8690,8680,604
|
|
20241016,091400,84255930,8680,8680,8680,8680,0
|
|
20241016,091300,84255930,8680,8680,8680,8680,0
|
|
20241016,091200,84255930,8680,8680,8680,8680,112
|
|
20241016,091100,83283770,8680,8670,8700,8670,492
|
|
20241016,091000,79016660,8680,8700,8700,8680,1039
|
|
20241016,090900,69998120,8670,8690,8690,8670,1327
|
|
20241016,090800,58483040,8700,8690,8700,8690,61
|
|
20241016,090700,57952740,8700,8710,8710,8690,1848
|
|
20241016,090600,41879530,8710,8750,8750,8710,2020
|
|
20241016,090500,24284490,8750,8750,8750,8750,6
|
|
20241016,090400,24231990,8750,8720,8750,8720,11
|
|
20241016,090300,24136010,8710,8710,8710,8710,20
|
|
20241016,090200,23961810,8710,8720,8720,8710,311
|
|
20241016,090100,21252900,8710,8710,8710,8710,35
|
|
20241016,090000,20948050,8710,8710,8710,8710,2395
|