590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,184700,994537580,8420,8420,8420,8420,5589
|
|
20241017,184600,994537580,8420,8420,8420,8420,0
|
|
20241017,184500,994537580,8420,8420,8420,8420,0
|
|
20241017,184400,994537580,8420,8420,8420,8420,0
|
|
20241017,184300,994537580,8420,8420,8420,8420,0
|
|
20241017,184200,994537580,8420,8420,8420,8420,0
|
|
20241017,184100,994537580,8420,8420,8420,8420,0
|
|
20241017,184000,994537580,8420,8420,8420,8420,0
|
|
20241017,183900,994537580,8420,8420,8420,8420,0
|
|
20241017,183800,994537580,8420,8420,8420,8420,0
|
|
20241017,183700,994537580,8420,8420,8420,8420,0
|
|
20241017,183600,994537580,8420,8420,8420,8420,0
|
|
20241017,183500,994537580,8420,8420,8420,8420,0
|
|
20241017,183400,994537580,8420,8420,8420,8420,0
|
|
20241017,183300,994537580,8420,8420,8420,8420,0
|
|
20241017,183200,994537580,8420,8420,8420,8420,0
|
|
20241017,183100,994537580,8420,8420,8420,8420,0
|
|
20241017,183000,994537580,8420,8420,8420,8420,0
|
|
20241017,182900,994537580,8420,8420,8420,8420,0
|
|
20241017,182800,994537580,8420,8420,8420,8420,0
|
|
20241017,182700,994537580,8420,8420,8420,8420,0
|
|
20241017,182600,994537580,8420,8420,8420,8420,0
|
|
20241017,182500,994537580,8420,8420,8420,8420,0
|
|
20241017,182400,994537580,8420,8420,8420,8420,0
|
|
20241017,182300,994537580,8420,8420,8420,8420,0
|
|
20241017,182200,994537580,8420,8420,8420,8420,0
|
|
20241017,182100,994537580,8420,8420,8420,8420,0
|
|
20241017,182000,994537580,8420,8420,8420,8420,0
|
|
20241017,181900,994537580,8420,8420,8420,8420,0
|
|
20241017,181800,994537580,8420,8420,8420,8420,0
|
|
20241017,181700,994537580,8420,8420,8420,8420,5589
|
|
20241017,181600,994537580,8420,8420,8420,8420,0
|
|
20241017,181500,994537580,8420,8420,8420,8420,0
|
|
20241017,181400,994537580,8420,8420,8420,8420,0
|
|
20241017,181300,994537580,8420,8420,8420,8420,0
|
|
20241017,181200,994537580,8420,8420,8420,8420,0
|
|
20241017,181100,994537580,8420,8420,8420,8420,0
|
|
20241017,181000,994537580,8420,8420,8420,8420,0
|
|
20241017,180900,994537580,8420,8420,8420,8420,0
|
|
20241017,180800,994537580,8420,8420,8420,8420,0
|
|
20241017,180700,994537580,8420,8420,8420,8420,0
|
|
20241017,180600,994537580,8420,8420,8420,8420,0
|
|
20241017,180500,994537580,8420,8420,8420,8420,0
|
|
20241017,180400,994537580,8420,8420,8420,8420,0
|
|
20241017,180300,994537580,8420,8420,8420,8420,0
|
|
20241017,180200,994537580,8420,8420,8420,8420,0
|
|
20241017,180100,994537580,8420,8420,8420,8420,0
|
|
20241017,180000,994537580,8420,8420,8420,8420,0
|
|
20241017,175900,994537580,8420,8420,8420,8420,0
|
|
20241017,175800,994537580,8420,8420,8420,8420,0
|
|
20241017,175700,994537580,8420,8420,8420,8420,0
|
|
20241017,175600,994537580,8420,8420,8420,8420,0
|
|
20241017,175500,994537580,8420,8420,8420,8420,0
|
|
20241017,175400,994537580,8420,8420,8420,8420,0
|
|
20241017,175300,994537580,8420,8420,8420,8420,0
|
|
20241017,175200,994537580,8420,8420,8420,8420,0
|
|
20241017,175100,994537580,8420,8420,8420,8420,0
|
|
20241017,175000,994537580,8420,8420,8420,8420,0
|
|
20241017,174900,994537580,8420,8420,8420,8420,0
|
|
20241017,174800,994537580,8420,8420,8420,8420,0
|
|
20241017,174700,994537580,8420,8420,8420,8420,5589
|
|
20241017,174600,994537580,8420,8420,8420,8420,0
|
|
20241017,174500,994537580,8420,8420,8420,8420,0
|
|
20241017,174400,994537580,8420,8420,8420,8420,0
|
|
20241017,174300,994537580,8420,8420,8420,8420,0
|
|
20241017,174200,994537580,8420,8420,8420,8420,0
|
|
20241017,174100,994537580,8420,8420,8420,8420,0
|
|
20241017,174000,994537580,8420,8420,8420,8420,0
|
|
20241017,173900,994537580,8420,8420,8420,8420,0
|
|
20241017,173800,994537580,8420,8420,8420,8420,0
|
|
20241017,173700,994537580,8420,8420,8420,8420,0
|
|
20241017,173600,994537580,8420,8420,8420,8420,0
|
|
20241017,173500,994537580,8420,8420,8420,8420,0
|
|
20241017,173400,994537580,8420,8420,8420,8420,0
|
|
20241017,173300,994537580,8420,8420,8420,8420,0
|
|
20241017,173200,994537580,8420,8420,8420,8420,0
|
|
20241017,173100,994537580,8420,8420,8420,8420,0
|
|
20241017,173000,994537580,8420,8420,8420,8420,0
|
|
20241017,172900,994537580,8420,8420,8420,8420,0
|
|
20241017,172800,994537580,8420,8420,8420,8420,0
|
|
20241017,172700,994537580,8420,8420,8420,8420,0
|
|
20241017,172600,994537580,8420,8420,8420,8420,0
|
|
20241017,172500,994537580,8420,8420,8420,8420,0
|
|
20241017,172400,994537580,8420,8420,8420,8420,0
|
|
20241017,172300,994537580,8420,8420,8420,8420,0
|
|
20241017,172200,994537580,8420,8420,8420,8420,0
|
|
20241017,172100,994537580,8420,8420,8420,8420,0
|
|
20241017,172000,994537580,8420,8420,8420,8420,0
|
|
20241017,171900,994537580,8420,8420,8420,8420,0
|
|
20241017,171800,994537580,8420,8420,8420,8420,0
|
|
20241017,171700,994537580,8420,8420,8420,8420,5589
|
|
20241017,171600,994537580,8420,8420,8420,8420,0
|
|
20241017,171500,994537580,8420,8420,8420,8420,0
|
|
20241017,171400,994537580,8420,8420,8420,8420,0
|
|
20241017,171300,994537580,8420,8420,8420,8420,0
|
|
20241017,171200,994537580,8420,8420,8420,8420,0
|
|
20241017,171100,994537580,8420,8420,8420,8420,0
|
|
20241017,171000,994537580,8420,8420,8420,8420,0
|
|
20241017,170900,994537580,8420,8420,8420,8420,0
|
|
20241017,170800,994537580,8420,8420,8420,8420,0
|
|
20241017,170700,994537580,8420,8420,8420,8420,0
|
|
20241017,170600,994537580,8420,8420,8420,8420,0
|
|
20241017,170500,994537580,8420,8420,8420,8420,0
|
|
20241017,170400,994537580,8420,8420,8420,8420,0
|
|
20241017,170300,994537580,8420,8420,8420,8420,0
|
|
20241017,170200,994537580,8420,8420,8420,8420,0
|
|
20241017,170100,994537580,8420,8420,8420,8420,0
|
|
20241017,170000,994537580,8420,8420,8420,8420,0
|
|
20241017,165900,994537580,8420,8420,8420,8420,0
|
|
20241017,165800,994537580,8420,8420,8420,8420,0
|
|
20241017,165700,994537580,8420,8420,8420,8420,0
|
|
20241017,165600,994537580,8420,8420,8420,8420,0
|
|
20241017,165500,994537580,8420,8420,8420,8420,0
|
|
20241017,165400,994537580,8420,8420,8420,8420,0
|
|
20241017,165300,994537580,8420,8420,8420,8420,0
|
|
20241017,165200,994537580,8420,8420,8420,8420,0
|
|
20241017,165100,994537580,8420,8420,8420,8420,0
|
|
20241017,165000,994537580,8420,8420,8420,8420,0
|
|
20241017,164900,994537580,8420,8420,8420,8420,0
|
|
20241017,164800,994537580,8420,8420,8420,8420,0
|
|
20241017,164700,994537580,8420,8420,8420,8420,5589
|
|
20241017,164600,994537580,8420,8420,8420,8420,0
|
|
20241017,164500,994537580,8420,8420,8420,8420,0
|
|
20241017,164400,994537580,8420,8420,8420,8420,0
|
|
20241017,164300,994537580,8420,8420,8420,8420,0
|
|
20241017,164200,994537580,8420,8420,8420,8420,0
|
|
20241017,164100,994537580,8420,8420,8420,8420,0
|
|
20241017,164000,994537580,8420,8420,8420,8420,0
|
|
20241017,163900,994537580,8420,8420,8420,8420,0
|
|
20241017,163800,994537580,8420,8420,8420,8420,0
|
|
20241017,163700,994537580,8420,8420,8420,8420,0
|
|
20241017,163600,994537580,8420,8420,8420,8420,0
|
|
20241017,163500,994537580,8420,8420,8420,8420,0
|
|
20241017,163400,994537580,8420,8420,8420,8420,0
|
|
20241017,163300,994537580,8420,8420,8420,8420,0
|
|
20241017,163200,994537580,8420,8420,8420,8420,0
|
|
20241017,163100,994537580,8420,8420,8420,8420,0
|
|
20241017,163000,994537580,8420,8420,8420,8420,0
|
|
20241017,162900,994537580,8420,8420,8420,8420,0
|
|
20241017,162800,994537580,8420,8420,8420,8420,0
|
|
20241017,162700,994537580,8420,8420,8420,8420,0
|
|
20241017,162600,994537580,8420,8420,8420,8420,0
|
|
20241017,162500,994537580,8420,8420,8420,8420,0
|
|
20241017,162400,994537580,8420,8420,8420,8420,0
|
|
20241017,162300,994537580,8420,8420,8420,8420,0
|
|
20241017,162200,994537580,8420,8420,8420,8420,0
|
|
20241017,162100,994537580,8420,8420,8420,8420,0
|
|
20241017,162000,994537580,8420,8420,8420,8420,0
|
|
20241017,161900,994537580,8420,8420,8420,8420,0
|
|
20241017,161800,994537580,8420,8420,8420,8420,0
|
|
20241017,161700,994537580,8420,8420,8420,8420,5589
|
|
20241017,161600,994537580,8420,8420,8420,8420,0
|
|
20241017,161500,994537580,8420,8420,8420,8420,0
|
|
20241017,161400,994537580,8420,8420,8420,8420,0
|
|
20241017,161300,994537580,8420,8420,8420,8420,0
|
|
20241017,161200,994537580,8420,8420,8420,8420,0
|
|
20241017,161100,994537580,8420,8420,8420,8420,0
|
|
20241017,161000,994537580,8420,8420,8420,8420,0
|
|
20241017,160900,994537580,8420,8420,8420,8420,0
|
|
20241017,160800,994537580,8420,8420,8420,8420,0
|
|
20241017,160700,994537580,8420,8420,8420,8420,0
|
|
20241017,160600,994537580,8420,8420,8420,8420,0
|
|
20241017,160500,994537580,8420,8420,8420,8420,0
|
|
20241017,160400,994537580,8420,8420,8420,8420,0
|
|
20241017,160300,994537580,8420,8420,8420,8420,0
|
|
20241017,160200,994537580,8420,8420,8420,8420,0
|
|
20241017,160100,994537580,8420,8420,8420,8420,0
|
|
20241017,160000,994537580,8420,8420,8420,8420,0
|
|
20241017,155900,994537580,8420,8420,8420,8420,0
|
|
20241017,155800,994537580,8420,8420,8420,8420,0
|
|
20241017,155700,994537580,8420,8420,8420,8420,0
|
|
20241017,155600,994537580,8420,8420,8420,8420,0
|
|
20241017,155500,994537580,8420,8420,8420,8420,0
|
|
20241017,155400,994537580,8420,8420,8420,8420,0
|
|
20241017,155300,994537580,8420,8420,8420,8420,0
|
|
20241017,155200,994537580,8420,8420,8420,8420,0
|
|
20241017,155100,994537580,8420,8420,8420,8420,0
|
|
20241017,155000,994537580,8420,8420,8420,8420,0
|
|
20241017,154900,994537580,8420,8420,8420,8420,0
|
|
20241017,154800,994537580,8420,8420,8420,8420,0
|
|
20241017,154700,994537580,8420,8420,8420,8420,5589
|
|
20241017,154600,994537580,8420,8420,8420,8420,0
|
|
20241017,154500,994537580,8420,8420,8420,8420,0
|
|
20241017,154400,994537580,8420,8420,8420,8420,0
|
|
20241017,154300,994537580,8420,8420,8420,8420,0
|
|
20241017,154200,994537580,8420,8420,8420,8420,0
|
|
20241017,154100,994537580,8420,8420,8420,8420,0
|
|
20241017,154000,994537580,8420,8420,8420,8420,0
|
|
20241017,153900,994537580,8420,8420,8420,8420,0
|
|
20241017,153800,994537580,8420,8420,8420,8420,0
|
|
20241017,153700,994537580,8420,8420,8420,8420,0
|
|
20241017,153600,994537580,8420,8420,8420,8420,0
|
|
20241017,153500,994537580,8420,8420,8420,8420,0
|
|
20241017,153400,994537580,8420,8420,8420,8420,0
|
|
20241017,153300,994537580,8420,8420,8420,8420,0
|
|
20241017,153200,994537580,8420,8420,8420,8420,0
|
|
20241017,153100,994537580,8420,8420,8420,8420,0
|
|
20241017,153000,994537580,8420,8420,8420,8420,5589
|
|
20241017,152900,947478200,8420,8420,8420,8420,0
|
|
20241017,152800,947478200,8420,8420,8420,8420,0
|
|
20241017,152700,947478200,8420,8420,8420,8420,0
|
|
20241017,152600,947478200,8420,8420,8420,8420,0
|
|
20241017,152500,947478200,8420,8420,8420,8420,0
|
|
20241017,152400,947478200,8420,8420,8420,8420,0
|
|
20241017,152300,947478200,8420,8420,8420,8420,0
|
|
20241017,152200,947478200,8420,8420,8420,8420,0
|
|
20241017,152100,947478200,8420,8420,8420,8420,0
|
|
20241017,152000,947478200,8420,8420,8420,8420,0
|
|
20241017,151900,947478200,8420,8420,8430,8420,528
|
|
20241017,151800,943032130,8420,8440,8440,8420,330
|
|
20241017,151700,940248770,8430,8440,8440,8430,288
|
|
20241017,151600,937820060,8440,8430,8440,8430,536
|
|
20241017,151500,933301230,8430,8430,8430,8430,150
|
|
20241017,151400,932036730,8420,8420,8420,8420,2875
|
|
20241017,151300,907829230,8420,8420,8430,8420,865
|
|
20241017,151200,900542340,8430,8430,8430,8430,143
|
|
20241017,151100,899336850,8430,8420,8430,8420,1211
|
|
20241017,151000,889136490,8420,8430,8430,8420,1572
|
|
20241017,150900,875888140,8430,8430,8430,8430,249
|
|
20241017,150800,873789070,8430,8430,8430,8420,436
|
|
20241017,150700,870113920,8430,8420,8430,8420,407
|
|
20241017,150600,866686410,8430,8420,8430,8420,301
|
|
20241017,150500,864148990,8420,8430,8430,8420,682
|
|
20241017,150400,858405660,8430,8420,8430,8420,278
|
|
20241017,150300,856063580,8440,8440,8440,8420,1040
|
|
20241017,150200,847296280,8450,8430,8450,8420,1500
|
|
20241017,150100,834650760,8430,8440,8440,8430,730
|
|
20241017,150000,828495860,8430,8460,8470,8430,8624
|
|
20241017,145900,755603430,8470,8470,8470,8470,0
|
|
20241017,145800,755603430,8470,8470,8470,8470,76
|
|
20241017,145700,754959710,8470,8470,8470,8470,9
|
|
20241017,145600,754883480,8460,8480,8480,8460,1459
|
|
20241017,145500,742524460,8480,8480,8480,8480,257
|
|
20241017,145400,740345100,8480,8470,8480,8470,140
|
|
20241017,145300,739158300,8470,8470,8470,8470,91
|
|
20241017,145200,738387530,8470,8480,8480,8470,1140
|
|
20241017,145100,728720810,8470,8480,8480,8470,3
|
|
20241017,145000,728695390,8480,8480,8480,8480,4
|
|
20241017,144900,728661470,8480,8480,8480,8480,5
|
|
20241017,144800,728619070,8470,8470,8470,8470,98
|
|
20241017,144700,727789010,8480,8480,8480,8480,0
|
|
20241017,144600,727789010,8480,8470,8480,8470,565
|
|
20241017,144500,722998460,8470,8470,8470,8470,3
|
|
20241017,144400,722973050,8470,8470,8470,8470,0
|
|
20241017,144300,722973050,8470,8470,8470,8470,2
|
|
20241017,144200,722956110,8480,8480,8480,8480,1
|
|
20241017,144100,722947630,8480,8480,8480,8470,105
|
|
20241017,144000,722058260,8480,8480,8480,8480,0
|
|
20241017,143900,722058260,8480,8470,8480,8470,243
|
|
20241017,143800,719997750,8470,8470,8470,8470,67
|
|
20241017,143700,719430260,8470,8470,8470,8470,0
|
|
20241017,143600,719430260,8470,8470,8470,8460,169
|
|
20241017,143500,717999860,8470,8470,8470,8470,150
|
|
20241017,143400,716729360,8470,8460,8470,8460,470
|
|
20241017,143300,712751950,8470,8470,8470,8470,218
|
|
20241017,143200,710905490,8470,8460,8470,8460,82
|
|
20241017,143100,710211760,8470,8470,8470,8470,279
|
|
20241017,143000,707848630,8470,8470,8470,8460,56
|
|
20241017,142900,707374790,8460,8470,8470,8460,664
|
|
20241017,142800,701756210,8470,8470,8470,8470,1
|
|
20241017,142700,701747740,8470,8470,8470,8460,47
|
|
20241017,142600,701349950,8470,8460,8470,8460,452
|
|
20241017,142500,697526010,8460,8470,8470,8460,75
|
|
20241017,142400,696891420,8460,8480,8480,8460,1278
|
|
20241017,142300,686067680,8480,8480,8480,8480,8
|
|
20241017,142200,685999840,8480,8480,8480,8480,1
|
|
20241017,142100,685991360,8470,8480,8480,8470,2074
|
|
20241017,142000,668404680,8480,8480,8480,8480,94
|
|
20241017,141900,667607560,8490,8490,8490,8490,54
|
|
20241017,141800,667149100,8490,8490,8510,8490,396
|
|
20241017,141700,663782950,8490,8480,8490,8480,142
|
|
20241017,141600,662578390,8490,8490,8490,8480,105
|
|
20241017,141500,661687740,8480,8480,8480,8480,0
|
|
20241017,141400,661687740,8480,8490,8490,8480,99
|
|
20241017,141300,660848210,8480,8500,8500,8480,1076
|
|
20241017,141200,651720880,8490,8500,8500,8490,74
|
|
20241017,141100,651092590,8500,8500,8500,8500,202
|
|
20241017,141000,649375590,8500,8500,8500,8500,1
|
|
20241017,140900,649367090,8490,8490,8490,8490,9
|
|
20241017,140800,649290680,8480,8490,8490,8480,411
|
|
20241017,140700,645802170,8490,8490,8490,8490,200
|
|
20241017,140600,644104170,8490,8490,8490,8490,1
|
|
20241017,140500,644095680,8500,8500,8500,8500,87
|
|
20241017,140400,643356180,8490,8490,8490,8490,313
|
|
20241017,140300,640698810,8480,8480,8490,8480,121
|
|
20241017,140200,639672670,8480,8490,8490,8480,756
|
|
20241017,140100,633254600,8490,8490,8490,8490,136
|
|
20241017,140000,632099960,8500,8510,8510,8500,3
|
|
20241017,135900,632074440,8510,8490,8510,8490,89
|
|
20241017,135800,631318810,8490,8490,8490,8490,0
|
|
20241017,135700,631318810,8490,8490,8490,8490,0
|
|
20241017,135600,631318810,8490,8490,8490,8490,0
|
|
20241017,135500,631318810,8490,8490,8490,8490,0
|
|
20241017,135400,631318810,8490,8490,8490,8490,78
|
|
20241017,135300,630656590,8490,8490,8490,8490,0
|
|
20241017,135200,630656590,8490,8490,8490,8490,0
|
|
20241017,135100,630656590,8490,8490,8490,8490,0
|
|
20241017,135000,630656590,8490,8490,8490,8490,75
|
|
20241017,134900,630019840,8490,8490,8490,8490,0
|
|
20241017,134800,630019840,8490,8490,8490,8490,0
|
|
20241017,134700,630019840,8490,8490,8490,8490,0
|
|
20241017,134600,630019840,8490,8490,8490,8490,0
|
|
20241017,134500,630019840,8490,8490,8490,8490,142
|
|
20241017,134400,628814260,8490,8490,8490,8490,120
|
|
20241017,134300,627795460,8490,8510,8510,8490,271
|
|
20241017,134200,625490300,8490,8490,8500,8490,95
|
|
20241017,134100,624683550,8490,8490,8490,8490,29
|
|
20241017,134000,624437340,8490,8480,8490,8480,503
|
|
20241017,133900,620171630,8490,8490,8490,8490,8
|
|
20241017,133800,620103710,8490,8490,8500,8480,356
|
|
20241017,133700,617083860,8490,8500,8500,8490,902
|
|
20241017,133600,609425870,8510,8490,8510,8490,11
|
|
20241017,133500,609332340,8490,8490,8490,8490,0
|
|
20241017,133400,609332340,8490,8490,8490,8490,0
|
|
20241017,133300,609332340,8490,8490,8490,8490,1
|
|
20241017,133200,609323850,8490,8490,8490,8490,0
|
|
20241017,133100,609323850,8490,8490,8490,8490,177
|
|
20241017,133000,607821120,8490,8490,8490,8490,0
|
|
20241017,132900,607821120,8490,8500,8500,8490,5360
|
|
20241017,132800,562269310,8510,8510,8510,8510,2
|
|
20241017,132700,562252290,8510,8510,8510,8510,24
|
|
20241017,132600,562048050,8510,8510,8510,8510,138
|
|
20241017,132500,560873670,8510,8510,8510,8500,234
|
|
20241017,132400,558882670,8510,8510,8510,8510,0
|
|
20241017,132300,558882670,8510,8510,8510,8500,3095
|
|
20241017,132200,532573820,8510,8520,8520,8510,201
|
|
20241017,132100,530863300,8510,8520,8520,8500,8
|
|
20241017,132000,530795250,8520,8500,8520,8500,102
|
|
20241017,131900,529928230,8500,8520,8520,8500,555
|
|
20241017,131800,525208870,8520,8520,8520,8520,102
|
|
20241017,131700,524339830,8520,8520,8520,8520,0
|
|
20241017,131600,524339830,8520,8520,8520,8520,0
|
|
20241017,131500,524339830,8520,8520,8520,8520,0
|
|
20241017,131400,524339830,8520,8520,8520,8520,0
|
|
20241017,131300,524339830,8520,8520,8520,8520,100
|
|
20241017,131200,523487830,8530,8530,8530,8530,0
|
|
20241017,131100,523487830,8530,8530,8530,8530,0
|
|
20241017,131000,523487830,8530,8530,8530,8530,7
|
|
20241017,130900,523428120,8530,8530,8530,8530,1
|
|
20241017,130800,523419590,8530,8520,8530,8520,304
|
|
20241017,130700,520828480,8520,8520,8520,8520,212
|
|
20241017,130600,519022240,8500,8500,8500,8500,0
|
|
20241017,130500,519022240,8500,8500,8500,8500,0
|
|
20241017,130400,519022240,8500,8500,8500,8500,69
|
|
20241017,130300,518435740,8500,8500,8500,8500,0
|
|
20241017,130200,518435740,8500,8510,8510,8500,33
|
|
20241017,130100,518154920,8530,8520,8530,8520,26
|
|
20241017,130000,517933390,8510,8510,8510,8510,0
|
|
20241017,125900,517933390,8510,8510,8530,8510,240
|
|
20241017,125800,515890610,8510,8520,8520,8510,1669
|
|
20241017,125700,501687330,8530,8520,8530,8520,229
|
|
20241017,125600,499736070,8520,8520,8520,8520,20
|
|
20241017,125500,499565670,8510,8510,8510,8510,135
|
|
20241017,125400,498416820,8520,8520,8520,8520,23
|
|
20241017,125300,498220860,8520,8520,8520,8520,0
|
|
20241017,125200,498220860,8520,8520,8520,8520,50
|
|
20241017,125100,497794860,8520,8520,8520,8520,4
|
|
20241017,125000,497760780,8520,8520,8520,8520,18
|
|
20241017,124900,497607420,8510,8520,8520,8510,103
|
|
20241017,124800,496730490,8520,8520,8520,8520,0
|
|
20241017,124700,496730490,8520,8520,8520,8520,19
|
|
20241017,124600,496568610,8520,8530,8530,8520,45
|
|
20241017,124500,496184770,8530,8530,8530,8530,21
|
|
20241017,124400,496005640,8530,8530,8530,8530,18
|
|
20241017,124300,495852100,8530,8520,8530,8520,159
|
|
20241017,124200,494495840,8520,8530,8530,8520,19
|
|
20241017,124100,494333780,8510,8510,8510,8510,95
|
|
20241017,124000,493525330,8530,8520,8530,8520,184
|
|
20241017,123900,491957470,8530,8530,8530,8530,0
|
|
20241017,123800,491957470,8530,8530,8530,8530,18
|
|
20241017,123700,491803930,8530,8530,8530,8530,22
|
|
20241017,123600,491616270,8530,8530,8530,8530,0
|
|
20241017,123500,491616270,8530,8530,8530,8530,23
|
|
20241017,123400,491420080,8520,8520,8520,8520,80
|
|
20241017,123300,490738480,8530,8530,8530,8530,18
|
|
20241017,123200,490584940,8530,8530,8530,8530,18
|
|
20241017,123100,490431400,8530,8530,8530,8530,0
|
|
20241017,123000,490431400,8530,8530,8530,8530,20
|
|
20241017,122900,490260800,8530,8530,8530,8530,0
|
|
20241017,122800,490260800,8530,8530,8530,8510,225
|
|
20241017,122700,488344490,8530,8530,8530,8530,1
|
|
20241017,122600,488335960,8530,8530,8530,8530,18
|
|
20241017,122500,488182420,8530,8530,8530,8530,19
|
|
20241017,122400,488020350,8530,8530,8530,8530,0
|
|
20241017,122300,488020350,8530,8530,8530,8530,21
|
|
20241017,122200,487841220,8530,8530,8530,8530,0
|
|
20241017,122100,487841220,8530,8530,8530,8530,24
|
|
20241017,122000,487636500,8530,8530,8530,8530,18
|
|
20241017,121900,487482960,8530,8520,8530,8520,111
|
|
20241017,121800,486537210,8530,8530,8530,8530,18
|
|
20241017,121700,486383670,8520,8530,8530,8520,1816
|
|
20241017,121600,470908350,8540,8540,8540,8540,19
|
|
20241017,121500,470746090,8530,8520,8530,8520,135
|
|
20241017,121400,469594740,8540,8530,8540,8530,119
|
|
20241017,121300,468579490,8540,8540,8540,8530,319
|
|
20241017,121200,465857230,8540,8540,8540,8540,0
|
|
20241017,121100,465857230,8540,8540,8540,8540,18
|
|
20241017,121000,465703510,8530,8530,8530,8530,9
|
|
20241017,120900,465626740,8540,8540,8540,8540,129
|
|
20241017,120800,464525080,8540,8540,8540,8540,18
|
|
20241017,120700,464371360,8530,8530,8530,8530,470
|
|
20241017,120600,460362260,8530,8530,8530,8530,18
|
|
20241017,120500,460208720,8520,8520,8520,8520,10
|
|
20241017,120400,460123520,8530,8530,8530,8530,18
|
|
20241017,120300,459969980,8530,8530,8530,8530,18
|
|
20241017,120200,459816440,8520,8520,8520,8520,5
|
|
20241017,120100,459773840,8530,8530,8530,8530,18
|
|
20241017,120000,459620300,8530,8530,8530,8530,0
|
|
20241017,115900,459620300,8530,8530,8530,8530,18
|
|
20241017,115800,459466760,8510,8530,8530,8510,92
|
|
20241017,115700,458683780,8510,8530,8530,8510,50
|
|
20241017,115600,458257920,8530,8530,8530,8530,18
|
|
20241017,115500,458104380,8520,8520,8520,8520,214
|
|
20241017,115400,456281100,8530,8530,8530,8530,19
|
|
20241017,115300,456119030,8540,8540,8540,8540,0
|
|
20241017,115200,456119030,8540,8540,8540,8540,18
|
|
20241017,115100,455965310,8520,8540,8540,8520,21
|
|
20241017,115000,455786030,8520,8520,8520,8520,0
|
|
20241017,114900,455786030,8520,8540,8540,8520,99
|
|
20241017,114800,454942190,8530,8530,8530,8530,300
|
|
20241017,114700,452383190,8530,8530,8530,8530,27
|
|
20241017,114600,452152880,8530,8530,8530,8530,300
|
|
20241017,114500,449593880,8530,8530,8530,8530,23
|
|
20241017,114400,449397690,8530,8530,8530,8530,18
|
|
20241017,114300,449244150,8510,8530,8530,8510,574
|
|
20241017,114200,444354160,8530,8530,8530,8530,43
|
|
20241017,114100,443987370,8520,8520,8520,8520,99
|
|
20241017,114000,443143890,8530,8530,8530,8530,18
|
|
20241017,113900,442990350,8540,8540,8540,8540,18
|
|
20241017,113800,442836630,8520,8520,8520,8520,1
|
|
20241017,113700,442828110,8540,8530,8540,8530,368
|
|
20241017,113600,439688890,8530,8530,8530,8520,357
|
|
20241017,113500,436644090,8540,8530,8540,8530,64
|
|
20241017,113400,436097990,8540,8540,8540,8540,10
|
|
20241017,113300,436012590,8540,8530,8540,8530,23
|
|
20241017,113200,435816210,8530,8540,8540,8530,104
|
|
20241017,113100,434928110,8540,8540,8540,8540,2
|
|
20241017,113000,434911030,8540,8540,8540,8540,18
|
|
20241017,112900,434757310,8540,8540,8540,8540,100
|
|
20241017,112800,433903310,8540,8540,8540,8540,18
|
|
20241017,112700,433749590,8530,8540,8540,8530,296
|
|
20241017,112600,431224530,8540,8540,8540,8540,0
|
|
20241017,112500,431224530,8540,8540,8540,8540,18
|
|
20241017,112400,431070810,8530,8530,8530,8530,266
|
|
20241017,112300,428801830,8530,8530,8530,8530,18
|
|
20241017,112200,428648290,8520,8520,8520,8520,113
|
|
20241017,112100,427685530,8520,8520,8520,8520,24
|
|
20241017,112000,427481050,8520,8520,8520,8520,48
|
|
20241017,111900,427072090,8520,8520,8520,8510,252
|
|
20241017,111800,424927360,8510,8530,8530,8510,311
|
|
20241017,111700,422279890,8520,8520,8520,8510,120
|
|
20241017,111600,421258490,8530,8520,8530,8510,1295
|
|
20241017,111500,410225700,8520,8530,8530,8520,381
|
|
20241017,111400,406979200,8530,8530,8530,8530,4
|
|
20241017,111300,406945080,8530,8530,8530,8530,19
|
|
20241017,111200,406783010,8530,8530,8530,8530,5
|
|
20241017,111100,406740360,8530,8530,8530,8530,200
|
|
20241017,111000,405034360,8510,8520,8520,8510,43
|
|
20241017,110900,404668410,8530,8530,8530,8530,118
|
|
20241017,110800,403661870,8530,8530,8530,8530,18
|
|
20241017,110700,403508330,8500,8530,8530,8500,320
|
|
20241017,110600,400787140,8530,8530,8530,8530,18
|
|
20241017,110500,400633600,8530,8530,8530,8530,0
|
|
20241017,110400,400633600,8530,8530,8530,8500,399
|
|
20241017,110300,397236490,8510,8510,8510,8510,288
|
|
20241017,110200,394785610,8510,8510,8510,8510,69
|
|
20241017,110100,394198420,8510,8510,8510,8500,97
|
|
20241017,110000,393373190,8500,8510,8510,8500,110
|
|
20241017,105900,392438090,8510,8500,8510,8500,106
|
|
20241017,105800,391536890,8500,8500,8500,8500,44
|
|
20241017,105700,391162890,8510,8510,8510,8510,156
|
|
20241017,105600,389835330,8510,8530,8530,8500,1886
|
|
20241017,105500,373782830,8530,8530,8530,8530,200
|
|
20241017,105400,372076830,8540,8540,8540,8540,18
|
|
20241017,105300,371923110,8530,8530,8530,8530,0
|
|
20241017,105200,371923110,8530,8540,8540,8530,148
|
|
20241017,105100,370660480,8550,8550,8550,8540,218
|
|
20241017,105000,368797240,8530,8530,8530,8530,0
|
|
20241017,104900,368797240,8530,8550,8550,8530,300
|
|
20241017,104800,366237880,8530,8530,8530,8530,0
|
|
20241017,104700,366237880,8530,8520,8530,8520,106
|
|
20241017,104600,365334210,8520,8550,8550,8510,1303
|
|
20241017,104500,354231790,8550,8530,8550,8530,160
|
|
20241017,104400,352866630,8530,8530,8530,8530,241
|
|
20241017,104300,350810900,8530,8530,8530,8530,170
|
|
20241017,104200,349360800,8530,8530,8530,8530,21
|
|
20241017,104100,349181670,8530,8530,8530,8530,20
|
|
20241017,104000,349011070,8510,8510,8530,8500,932
|
|
20241017,103900,341079800,8500,8520,8520,8500,2603
|
|
20241017,103800,318935930,8530,8540,8540,8520,912
|
|
20241017,103700,311164880,8540,8540,8560,8540,20
|
|
20241017,103600,310993720,8530,8550,8550,8530,4410
|
|
20241017,103500,273341760,8580,8580,8580,8550,20
|
|
20241017,103400,273170190,8550,8550,8550,8550,505
|
|
20241017,103300,268852440,8580,8560,8580,8540,2411
|
|
20241017,103200,248235490,8560,8560,8560,8560,440
|
|
20241017,103100,244469090,8550,8550,8550,8550,226
|
|
20241017,103000,242536790,8550,8550,8560,8550,266
|
|
20241017,102900,240262110,8560,8560,8560,8550,325
|
|
20241017,102800,237482960,8590,8590,8590,8590,19
|
|
20241017,102700,237319750,8590,8560,8590,8560,155
|
|
20241017,102600,235992320,8560,8560,8560,8560,30
|
|
20241017,102500,235735520,8560,8590,8590,8560,163
|
|
20241017,102400,234339700,8560,8570,8570,8560,94
|
|
20241017,102300,233535000,8590,8590,8590,8590,18
|
|
20241017,102200,233380380,8590,8590,8590,8590,0
|
|
20241017,102100,233380380,8590,8590,8590,8590,18
|
|
20241017,102000,233225760,8600,8600,8600,8600,18
|
|
20241017,101900,233070960,8600,8600,8600,8600,10
|
|
20241017,101800,232984960,8600,8580,8600,8580,174
|
|
20241017,101700,231491520,8600,8600,8600,8600,0
|
|
20241017,101600,231491520,8600,8600,8600,8600,18
|
|
20241017,101500,231336720,8600,8600,8600,8600,68
|
|
20241017,101400,230751920,8570,8570,8570,8570,1
|
|
20241017,101300,230743350,8570,8570,8570,8570,53
|
|
20241017,101200,230289140,8570,8570,8570,8570,0
|
|
20241017,101100,230289140,8570,8570,8570,8570,18
|
|
20241017,101000,230134880,8570,8570,8570,8570,0
|
|
20241017,100900,230134880,8570,8570,8570,8570,21
|
|
20241017,100800,229954910,8570,8570,8570,8570,103
|
|
20241017,100700,229072200,8570,8570,8570,8570,303
|
|
20241017,100600,226475490,8570,8570,8570,8570,1
|
|
20241017,100500,226466920,8570,8570,8570,8570,20
|
|
20241017,100400,226295520,8570,8560,8570,8560,55
|
|
20241017,100300,225824670,8570,8570,8570,8570,1
|
|
20241017,100200,225816100,8550,8570,8570,8550,588
|
|
20241017,100100,220788190,8560,8560,8560,8560,0
|
|
20241017,100000,220788190,8560,8570,8570,8550,13
|
|
20241017,095900,220676900,8570,8570,8570,8570,75
|
|
20241017,095800,220034150,8570,8570,8570,8550,399
|
|
20241017,095700,216620310,8570,8570,8570,8570,133
|
|
20241017,095600,215480500,8560,8560,8570,8560,159
|
|
20241017,095500,214118030,8550,8550,8550,8550,0
|
|
20241017,095400,214118030,8550,8560,8560,8550,32
|
|
20241017,095300,213844370,8560,8560,8560,8560,72
|
|
20241017,095200,213228050,8550,8570,8570,8550,1631
|
|
20241017,095100,199267790,8570,8570,8570,8570,254
|
|
20241017,095000,197091010,8570,8570,8570,8570,106
|
|
20241017,094900,196182590,8570,8570,8570,8560,654
|
|
20241017,094800,190579570,8560,8570,8570,8560,1068
|
|
20241017,094700,181427490,8570,8580,8580,8570,66
|
|
20241017,094600,180861500,8600,8600,8600,8600,0
|
|
20241017,094500,180861500,8600,8580,8600,8580,630
|
|
20241017,094400,175445780,8590,8600,8600,8590,146
|
|
20241017,094300,174191230,8600,8600,8600,8600,0
|
|
20241017,094200,174191230,8600,8600,8600,8600,0
|
|
20241017,094100,174191230,8600,8600,8600,8600,20
|
|
20241017,094000,174019230,8600,8600,8600,8580,1303
|
|
20241017,093900,162828760,8620,8620,8620,8620,81
|
|
20241017,093800,162130540,8620,8620,8620,8590,1107
|
|
20241017,093700,152610920,8620,8620,8620,8620,48
|
|
20241017,093600,152197160,8620,8620,8620,8610,199
|
|
20241017,093500,150481980,8620,8620,8620,8620,9
|
|
20241017,093400,150404400,8640,8640,8640,8640,5
|
|
20241017,093300,150361200,8640,8630,8640,8630,139
|
|
20241017,093200,149161620,8640,8630,8640,8630,24
|
|
20241017,093100,148954270,8640,8640,8640,8630,203
|
|
20241017,093000,147202350,8650,8650,8650,8650,10
|
|
20241017,092900,147115850,8650,8650,8650,8650,0
|
|
20241017,092800,147115850,8650,8650,8650,8650,105
|
|
20241017,092700,146207600,8650,8650,8650,8650,5
|
|
20241017,092600,146164350,8650,8650,8650,8650,70
|
|
20241017,092500,145558850,8640,8630,8640,8630,50
|
|
20241017,092400,145127050,8620,8610,8620,8600,24
|
|
20241017,092300,144920240,8610,8610,8610,8610,200
|
|
20241017,092200,143198240,8600,8600,8600,8600,0
|
|
20241017,092100,143198240,8600,8600,8600,8600,0
|
|
20241017,092000,143198240,8600,8600,8600,8600,0
|
|
20241017,091900,143198240,8600,8610,8610,8600,1932
|
|
20241017,091800,126580690,8620,8630,8630,8620,130
|
|
20241017,091700,125459650,8650,8650,8650,8650,0
|
|
20241017,091600,125459650,8650,8620,8650,8620,254
|
|
20241017,091500,123266210,8620,8630,8630,8620,76
|
|
20241017,091400,122610820,8630,8640,8640,8630,192
|
|
20241017,091300,120952420,8640,8640,8640,8640,156
|
|
20241017,091200,119604580,8630,8630,8640,8630,83
|
|
20241017,091100,118888160,8640,8650,8650,8640,513
|
|
20241017,091000,114450730,8670,8690,8700,8670,1117
|
|
20241017,090900,104745360,8690,8680,8690,8670,3350
|
|
20241017,090800,75672900,8690,8660,8690,8650,2787
|
|
20241017,090700,51498670,8660,8650,8660,8650,1614
|
|
20241017,090600,37522420,8650,8630,8660,8630,1502
|
|
20241017,090500,24530840,8620,8600,8620,8600,486
|
|
20241017,090400,20341540,8620,8600,8620,8600,344
|
|
20241017,090300,17379090,8600,8610,8610,8590,22
|
|
20241017,090200,17189940,8600,8600,8600,8600,501
|
|
20241017,090100,12881340,8600,8620,8630,8600,588
|
|
20241017,090000,7809770,8630,8620,8630,8620,906
|